Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2,890.80 | 476.50 | 19.74% | 2,414.00 | 2,903.80 | 2,414.00 | 318.00 |
| 19 May 2024 | 2,414.30 | -43.80 | -1.78% | 2,459.40 | 2,466.20 | 2,408.70 | 55.00 |
| 18 May 2024 | 2,458.10 | 22.10 | 0.91% | 2,433.00 | 2,477.30 | 2,433.00 | 48.00 |
| 17 May 2024 | 2,436.00 | 114.40 | 4.93% | 2,321.90 | 2,456.80 | 2,319.20 | 463.00 |
| 16 May 2024 | 2,321.60 | -73.10 | -3.05% | 2,389.70 | 2,394.20 | 2,309.10 | 180.00 |
| 15 May 2024 | 2,394.70 | 105.10 | 4.59% | 2,293.10 | 2,395.10 | 2,274.90 | 142.00 |
| 14 May 2024 | 2,289.60 | -57.70 | -2.46% | 2,346.30 | 2,352.40 | 2,274.10 | 360.00 |
| 13 May 2024 | 2,347.30 | 3.70 | 0.16% | 2,346.50 | 2,380.20 | 2,293.20 | 133.00 |
| 12 May 2024 | 2,343.60 | 17.60 | 0.76% | 2,330.20 | 2,357.20 | 2,322.50 | 64.00 |
| 11 May 2024 | 2,326.00 | 0.500 | 0.02% | 2,327.80 | 2,347.70 | 2,315.50 | 23.00 |
| 10 May 2024 | 2,325.50 | -100.20 | -4.13% | 2,419.80 | 2,433.70 | 2,304.50 | 143.00 |
| 09 May 2024 | 2,425.70 | 46.10 | 1.94% | 2,385.00 | 2,438.50 | 2,368.60 | 264.00 |
| 08 May 2024 | 2,379.60 | -22.40 | -0.93% | 2,412.50 | 2,429.60 | 2,353.40 | 165.00 |
| 07 May 2024 | 2,402.00 | -43.90 | -1.79% | 2,444.30 | 2,495.40 | 2,402.00 | 193.00 |
| 06 May 2024 | 2,445.90 | -54.30 | -2.17% | 2,506.40 | 2,558.40 | 2,431.80 | 74.00 |
| 05 May 2024 | 2,500.20 | 17.90 | 0.72% | 2,482.70 | 2,528.00 | 2,455.00 | 16.00 |
| 04 May 2024 | 2,482.30 | 0.00 | 0.00% | 2,482.30 | 2,482.30 | 2,482.30 | 0.00 |
| 03 May 2024 | 2,482.30 | 95.60 | 4.01% | 2,385.90 | 2,488.30 | 2,362.30 | 186.00 |
| 02 May 2024 | 2,386.70 | 16.10 | 0.68% | 2,368.60 | 2,402.60 | 2,315.30 | 276.00 |
| 01 May 2024 | 2,370.60 | -48.50 | -2.00% | 2,411.90 | 2,417.90 | 2,256.30 | 379.00 |
| 30 Abr 2024 | 2,419.10 | -141.90 | -5.54% | 2,555.50 | 2,588.40 | 2,337.60 | 232.00 |
| 29 Abr 2024 | 2,561.00 | -41.80 | -1.61% | 2,622.90 | 2,622.90 | 2,494.40 | 55.00 |
| 28 Abr 2024 | 2,602.80 | -5.20 | -0.20% | 2,600.30 | 2,683.90 | 2,599.90 | 274.00 |
| 27 Abr 2024 | 2,608.00 | 101.10 | 4.03% | 2,507.70 | 2,625.20 | 2,459.90 | 82.00 |
| 26 Abr 2024 | 2,506.90 | 6.20 | 0.25% | 2,523.60 | 2,531.30 | 2,488.20 | 220.00 |
| 25 Abr 2024 | 2,500.70 | 0.00 | 0.00% | 2,500.70 | 2,500.70 | 2,500.70 | 0.00 |
| 24 Abr 2024 | 2,500.70 | -85.50 | -3.31% | 2,581.70 | 2,647.60 | 2,499.90 | 324.00 |
| 23 Abr 2024 | 2,586.20 | -5.10 | -0.20% | 2,595.80 | 2,620.30 | 2,552.30 | 169.00 |
| 22 Abr 2024 | 2,591.30 | 47.30 | 1.86% | 2,555.60 | 2,613.30 | 2,536.90 | 312.00 |
| 21 Abr 2024 | 2,544.00 | -10.30 | -0.40% | 2,549.10 | 2,584.50 | 2,529.10 | 36.00 |
| 20 Abr 2024 | 2,554.30 | 75.90 | 3.06% | 2,470.40 | 2,565.90 | 2,453.50 | 36.00 |
| 19 Abr 2024 | 2,478.40 | 11.50 | 0.47% | 2,461.90 | 2,514.40 | 2,318.30 | 127.00 |
| 18 Abr 2024 | 2,466.90 | 69.30 | 2.89% | 2,406.10 | 2,485.00 | 2,374.30 | 214.00 |
| 17 Abr 2024 | 2,397.60 | -87.40 | -3.52% | 2,482.00 | 2,509.70 | 2,349.20 | 249.00 |
| 16 Abr 2024 | 2,485.00 | -7.60 | -0.30% | 2,489.00 | 2,514.50 | 2,411.70 | 134.00 |
| 15 Abr 2024 | 2,492.60 | -41.50 | -1.64% | 2,536.90 | 2,626.20 | 2,443.20 | 141.00 |
| 14 Abr 2024 | 2,534.10 | 80.00 | 3.26% | 2,456.70 | 2,547.80 | 2,372.70 | 348.00 |
| 13 Abr 2024 | 2,454.10 | -157.30 | -6.02% | 2,599.20 | 2,656.20 | 2,312.20 | 265.00 |
| 12 Abr 2024 | 2,611.40 | -179.50 | -6.43% | 2,798.90 | 2,840.40 | 2,495.30 | 259.00 |
| 11 Abr 2024 | 2,790.90 | -35.40 | -1.25% | 2,819.20 | 2,882.80 | 2,776.70 | 259.00 |
| 10 Abr 2024 | 2,826.30 | 59.80 | 2.16% | 2,770.70 | 2,837.40 | 2,710.10 | 600.00 |
| 09 Abr 2024 | 2,766.50 | -151.20 | -5.18% | 2,920.90 | 2,930.70 | 2,729.40 | 101.00 |
| 08 Abr 2024 | 2,917.70 | 183.20 | 6.70% | 2,722.70 | 2,941.30 | 2,700.70 | 482.00 |
| 07 Abr 2024 | 2,734.50 | 78.70 | 2.96% | 2,653.10 | 2,736.00 | 2,650.00 | 298.00 |
| 06 Abr 2024 | 2,655.80 | 25.70 | 0.98% | 2,624.90 | 2,675.60 | 2,623.30 | 81.00 |
| 05 Abr 2024 | 2,630.10 | -3.10 | -0.12% | 2,629.20 | 2,647.80 | 2,541.60 | 215.00 |
| 04 Abr 2024 | 2,633.20 | 9.70 | 0.37% | 2,644.30 | 2,721.90 | 2,600.00 | 102.00 |
| 03 Abr 2024 | 2,623.50 | 15.80 | 0.61% | 2,610.30 | 2,673.20 | 2,552.50 | 118.00 |
| 02 Abr 2024 | 2,607.70 | -191.00 | -6.82% | 2,793.00 | 2,793.00 | 2,566.50 | 189.00 |
| 01 Abr 2024 | 2,798.70 | -85.60 | -2.97% | 2,879.10 | 2,879.10 | 2,720.70 | 53.00 |
| 31 Mar 2024 | 2,884.30 | 104.30 | 3.75% | 2,778.10 | 2,891.40 | 2,778.10 | 105.00 |
| 30 Mar 2024 | 2,780.00 | -2.40 | -0.09% | 2,778.60 | 2,825.60 | 2,764.30 | 31.00 |
| 29 Mar 2024 | 2,782.40 | -38.20 | -1.35% | 2,820.40 | 2,834.40 | 2,752.00 | 100.00 |
| 28 Mar 2024 | 2,820.60 | 53.60 | 1.94% | 2,773.50 | 2,856.00 | 2,750.10 | 503.00 |
| 27 Mar 2024 | 2,767.00 | -73.80 | -2.60% | 2,839.70 | 2,900.00 | 2,744.40 | 97.00 |
| 26 Mar 2024 | 2,840.80 | 0.800 | 0.03% | 2,846.80 | 2,906.40 | 2,807.90 | 103.00 |
| 25 Mar 2024 | 2,840.00 | 97.60 | 3.56% | 2,731.30 | 2,893.60 | 2,715.70 | 250.00 |
| 24 Mar 2024 | 2,742.40 | 93.20 | 3.52% | 2,645.80 | 2,755.00 | 2,621.60 | 301.00 |
| 23 Mar 2024 | 2,649.20 | 1.60 | 0.06% | 2,645.30 | 2,716.30 | 2,617.70 | 351.00 |
| 22 Mar 2024 | 2,647.60 | -109.50 | -3.97% | 2,772.10 | 2,800.20 | 2,590.10 | 304.00 |
| 21 Mar 2024 | 2,757.10 | 9.30 | 0.34% | 2,743.10 | 2,810.30 | 2,692.40 | 1,167.00 |
| 20 Mar 2024 | 2,747.80 | 264.50 | 10.65% | 2,490.20 | 2,765.00 | 2,407.80 | 1,639.00 |
| 19 Mar 2024 | 2,483.30 | -286.10 | -10.33% | 2,771.00 | 2,782.30 | 2,476.20 | 249.00 |
| 18 Mar 2024 | 2,769.40 | -91.90 | -3.21% | 2,836.40 | 2,857.00 | 2,718.70 | 75.00 |
| 17 Mar 2024 | 2,861.30 | 95.60 | 3.46% | 2,776.50 | 2,883.80 | 2,687.20 | 121.00 |
| 16 Mar 2024 | 2,765.70 | -166.40 | -5.68% | 2,936.70 | 2,958.50 | 2,723.50 | 130.00 |
| 15 Mar 2024 | 2,932.10 | -200.70 | -6.41% | 3,051.90 | 3,081.00 | 1,250.00 | 563.00 |
| 14 Mar 2024 | 3,132.80 | 0.00 | 0.00% | 3,132.80 | 3,132.80 | 3,132.80 | 0.00 |
| 13 Mar 2024 | 3,132.80 | 23.30 | 0.75% | 3,112.80 | 3,200.00 | 3,080.00 | 540.00 |
| 12 Mar 2024 | 3,109.50 | -58.80 | -1.86% | 3,175.40 | 3,185.70 | 2,992.30 | 461.00 |
| 11 Mar 2024 | 3,168.30 | 148.30 | 4.91% | 3,026.90 | 3,186.50 | 2,910.00 | 473.00 |
| 10 Mar 2024 | 3,020.00 | -25.80 | -0.85% | 3,040.00 | 3,081.80 | 2,954.30 | 126.00 |
| 09 Mar 2024 | 3,045.80 | 18.40 | 0.61% | 3,024.30 | 3,069.50 | 3,016.20 | 88.00 |
| 08 Mar 2024 | 3,027.40 | 2.10 | 0.07% | 3,027.30 | 3,107.10 | 2,976.60 | 396.00 |
| 07 Mar 2024 | 3,025.30 | 29.60 | 0.99% | 3,001.20 | 3,076.40 | 2,942.10 | 516.00 |
| 06 Mar 2024 | 2,995.70 | 195.90 | 7.00% | 2,811.70 | 3,065.20 | 2,759.20 | 367.00 |
| 05 Mar 2024 | 2,799.80 | -59.40 | -2.08% | 2,858.80 | 3,000.00 | 2,535.60 | 676.00 |
| 04 Mar 2024 | 2,859.20 | 102.30 | 3.71% | 2,767.90 | 2,869.00 | 2,721.90 | 820.00 |
| 03 Mar 2024 | 2,756.90 | 53.70 | 1.99% | 2,702.00 | 2,759.20 | 2,658.30 | 120.00 |
| 02 Mar 2024 | 2,703.20 | -10.10 | -0.37% | 2,709.90 | 2,730.30 | 2,685.10 | 70.00 |
| 01 Mar 2024 | 2,713.30 | 66.90 | 2.53% | 2,645.30 | 2,730.00 | 2,645.30 | 216.00 |
| 29 Feb 2024 | 2,646.40 | -20.20 | -0.76% | 2,670.60 | 2,780.20 | 2,620.70 | 485.00 |
| 28 Feb 2024 | 2,666.60 | 108.40 | 4.24% | 2,556.80 | 2,756.20 | 2,375.10 | 377.00 |
| 27 Feb 2024 | 2,558.20 | 51.90 | 2.07% | 2,506.00 | 2,592.70 | 2,498.30 | 2,261.00 |
| 26 Feb 2024 | 2,506.30 | 51.20 | 2.09% | 2,453.80 | 2,521.60 | 2,393.20 | 1,722.00 |
| 25 Feb 2024 | 2,455.10 | 91.40 | 3.87% | 2,363.50 | 2,459.60 | 2,359.70 | 189.00 |
| 24 Feb 2024 | 2,363.70 | 57.00 | 2.47% | 2,302.30 | 2,371.00 | 2,297.90 | 186.00 |
| 23 Feb 2024 | 2,306.70 | -38.60 | -1.65% | 2,344.50 | 2,360.50 | 2,295.90 | 199.00 |
| 22 Feb 2024 | 2,345.30 | -5.80 | -0.25% | 2,348.40 | 2,397.60 | 2,303.20 | 514.00 |
| 21 Feb 2024 | 2,351.10 | -38.00 | -1.59% | 2,381.80 | 2,383.00 | 2,284.60 | 379.00 |
