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 |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,547.16 | 77.36 | 3.13% | 2,475.32 | 2,551.58 | 2,466.61 | 272.00 |
| 25 Jul 2024 | 2,469.80 | -115.55 | -4.47% | 2,585.13 | 2,588.35 | 2,404.49 | 399.00 |
| 24 Jul 2024 | 2,585.35 | -110.79 | -4.11% | 2,698.46 | 2,702.25 | 2,560.00 | 185.00 |
| 23 Jul 2024 | 2,696.14 | 35.48 | 1.33% | 2,660.49 | 2,740.12 | 2,629.61 | 246.00 |
| 22 Jul 2024 | 2,660.66 | -65.93 | -2.42% | 2,737.29 | 2,751.22 | 2,650.52 | 260.00 |
| 21 Jul 2024 | 2,726.59 | -1.06 | -0.04% | 2,723.07 | 2,743.54 | 2,643.95 | 125.00 |
| 20 Jul 2024 | 2,727.65 | 13.36 | 0.49% | 2,717.54 | 2,741.14 | 2,696.51 | 110.00 |
| 19 Jul 2024 | 2,714.29 | 67.23 | 2.54% | 2,644.45 | 2,740.00 | 2,614.05 | 187.00 |
| 18 Jul 2024 | 2,647.06 | 42.44 | 1.63% | 2,604.42 | 2,684.74 | 2,600.00 | 128.00 |
| 17 Jul 2024 | 2,604.62 | -54.98 | -2.07% | 2,659.90 | 2,710.00 | 2,600.01 | 210.00 |
| 16 Jul 2024 | 2,659.60 | -30.61 | -1.14% | 2,691.20 | 2,697.63 | 2,585.25 | 236.00 |
| 15 Jul 2024 | 2,690.21 | 186.61 | 7.45% | 2,503.75 | 2,695.78 | 2,496.17 | 352.00 |
| 14 Jul 2024 | 2,503.60 | 54.27 | 2.22% | 2,450.00 | 2,519.17 | 2,442.48 | 84.00 |
| 13 Jul 2024 | 2,449.33 | 48.15 | 2.01% | 2,415.34 | 2,466.37 | 2,402.30 | 53.00 |
| 12 Jul 2024 | 2,401.18 | 0.00 | 0.00% | 2,401.18 | 2,401.18 | 2,401.18 | 0.00 |
| 11 Jul 2024 | 2,401.18 | -11.79 | -0.49% | 2,412.83 | 2,481.05 | 2,378.64 | 210.00 |
| 10 Jul 2024 | 2,412.97 | 14.37 | 0.60% | 2,393.87 | 2,451.68 | 2,369.93 | 161.00 |
| 09 Jul 2024 | 2,398.60 | 44.13 | 1.87% | 2,354.82 | 2,427.14 | 2,351.67 | 181.00 |
| 08 Jul 2024 | 2,354.47 | 66.35 | 2.90% | 2,288.98 | 2,410.46 | 2,206.16 | 222.00 |
| 07 Jul 2024 | 2,288.12 | -107.20 | -4.48% | 2,396.72 | 2,400.70 | 2,284.69 | 214.00 |
| 06 Jul 2024 | 2,395.32 | 65.53 | 2.81% | 2,330.31 | 2,405.71 | 2,310.64 | 150.00 |
| 05 Jul 2024 | 2,329.79 | -72.51 | -3.02% | 2,404.41 | 2,434.77 | 2,200.32 | 1,013.00 |
| 04 Jul 2024 | 2,402.30 | -182.87 | -7.07% | 2,582.56 | 2,595.03 | 2,397.93 | 381.00 |
| 03 Jul 2024 | 2,585.17 | -106.82 | -3.97% | 2,693.32 | 2,700.64 | 2,551.95 | 280.00 |
| 02 Jul 2024 | 2,691.99 | -25.02 | -0.92% | 2,719.26 | 2,736.89 | 2,681.58 | 146.00 |
| 01 Jul 2024 | 2,717.01 | -0.530 | -0.02% | 2,714.10 | 2,778.11 | 2,707.69 | 319.00 |
| 30 Jun 2024 | 2,717.54 | 48.08 | 1.80% | 2,671.44 | 2,729.99 | 2,651.77 | 152.00 |
| 29 Jun 2024 | 2,669.46 | -1.02 | -0.04% | 2,671.49 | 2,693.00 | 2,666.38 | 91.00 |
| 28 Jun 2024 | 2,670.48 | -53.12 | -1.95% | 2,725.41 | 2,756.85 | 2,660.53 | 375.00 |
| 27 Jun 2024 | 2,723.60 | 56.04 | 2.10% | 2,670.53 | 2,743.00 | 2,662.07 | 376.00 |
| 26 Jun 2024 | 2,667.56 | -9.16 | -0.34% | 2,675.80 | 2,705.62 | 2,636.46 | 220.00 |
| 25 Jun 2024 | 2,676.72 | 33.89 | 1.28% | 2,641.98 | 2,700.00 | 2,629.49 | 351.00 |
| 24 Jun 2024 | 2,642.83 | -62.82 | -2.32% | 2,705.99 | 2,712.73 | 2,555.55 | 241.00 |
| 23 Jun 2024 | 2,705.65 | -59.07 | -2.14% | 2,765.33 | 2,782.69 | 2,698.63 | 146.00 |
| 22 Jun 2024 | 2,764.72 | -16.04 | -0.58% | 2,782.82 | 2,782.92 | 2,748.61 | 92.00 |
| 21 Jun 2024 | 2,780.76 | 7.34 | 0.26% | 2,772.85 | 2,801.70 | 2,728.60 | 313.00 |
| 20 Jun 2024 | 2,773.42 | -20.87 | -0.75% | 2,798.21 | 2,854.19 | 2,751.45 | 181.00 |
| 19 Jun 2024 | 2,794.29 | 60.99 | 2.23% | 2,740.99 | 2,819.33 | 2,731.00 | 271.00 |
| 18 Jun 2024 | 2,733.30 | -26.67 | -0.97% | 2,761.05 | 2,763.34 | 2,640.57 | 274.00 |
| 17 Jun 2024 | 2,759.97 | -95.21 | -3.33% | 2,856.59 | 2,865.37 | 2,731.82 | 277.00 |
| 16 Jun 2024 | 2,855.18 | 44.16 | 1.57% | 2,812.32 | 2,876.45 | 2,796.53 | 112.00 |
| 15 Jun 2024 | 2,811.02 | 67.82 | 2.47% | 2,745.00 | 2,827.03 | 2,738.94 | 96.00 |
| 14 Jun 2024 | 2,743.20 | 24.14 | 0.89% | 2,721.04 | 2,779.76 | 2,654.10 | 303.00 |
| 13 Jun 2024 | 2,719.06 | -63.94 | -2.30% | 2,782.11 | 2,782.66 | 2,692.00 | 323.00 |
| 12 Jun 2024 | 2,783.00 | 35.95 | 1.31% | 2,748.32 | 2,842.08 | 2,720.01 | 303.00 |
| 11 Jun 2024 | 2,747.05 | -133.29 | -4.63% | 2,880.34 | 2,885.22 | 2,696.46 | 296.00 |
| 10 Jun 2024 | 2,880.34 | -31.71 | -1.09% | 2,911.31 | 2,915.78 | 2,866.58 | 270.00 |
| 09 Jun 2024 | 2,912.05 | 13.86 | 0.48% | 2,897.46 | 2,924.30 | 2,887.77 | 119.00 |
| 08 Jun 2024 | 2,898.19 | 4.44 | 0.15% | 2,893.40 | 2,916.28 | 2,884.40 | 103.00 |
| 07 Jun 2024 | 2,893.75 | -87.68 | -2.94% | 2,980.23 | 3,004.67 | 2,821.00 | 472.00 |
| 06 Jun 2024 | 2,981.43 | -37.06 | -1.23% | 3,021.96 | 3,027.90 | 2,944.19 | 247.00 |
| 05 Jun 2024 | 3,018.49 | 33.24 | 1.11% | 2,985.36 | 3,034.97 | 2,962.62 | 294.00 |
| 04 Jun 2024 | 2,985.25 | 44.56 | 1.52% | 2,940.99 | 2,996.02 | 2,912.79 | 327.00 |
| 03 Jun 2024 | 2,940.69 | -25.22 | -0.85% | 2,964.24 | 3,020.44 | 2,936.44 | 223.00 |
| 02 Jun 2024 | 2,965.91 | -25.13 | -0.84% | 2,991.68 | 3,006.83 | 2,946.72 | 126.00 |
| 01 Jun 2024 | 2,991.04 | 41.25 | 1.40% | 2,949.30 | 3,003.90 | 2,942.49 | 117.00 |
| 31 May 2024 | 2,949.79 | 5.37 | 0.18% | 2,942.12 | 3,022.44 | 2,926.27 | 204.00 |
| 30 May 2024 | 2,944.42 | -18.39 | -0.62% | 2,964.35 | 2,998.99 | 2,916.78 | 354.00 |
| 29 May 2024 | 2,962.81 | -48.23 | -1.60% | 3,013.02 | 3,041.15 | 2,946.55 | 441.00 |
| 28 May 2024 | 3,011.04 | -38.42 | -1.26% | 3,040.74 | 3,071.36 | 2,954.98 | 336.00 |
| 27 May 2024 | 3,049.46 | 45.90 | 1.53% | 3,005.04 | 3,107.22 | 3,005.04 | 455.00 |
| 26 May 2024 | 3,003.56 | 59.51 | 2.02% | 2,943.88 | 3,044.02 | 2,931.14 | 262.00 |
| 25 May 2024 | 2,944.05 | 17.68 | 0.60% | 2,925.84 | 2,963.45 | 2,915.64 | 121.00 |
| 24 May 2024 | 2,926.37 | -39.98 | -1.35% | 2,977.37 | 3,010.48 | 2,859.34 | 397.00 |
| 23 May 2024 | 2,966.35 | 27.13 | 0.92% | 2,935.74 | 3,095.30 | 2,779.14 | 1,216.00 |
| 22 May 2024 | 2,939.22 | -39.15 | -1.31% | 2,979.31 | 2,993.82 | 2,869.54 | 524.00 |
| 21 May 2024 | 2,978.37 | 103.84 | 3.61% | 2,879.65 | 3,016.10 | 2,852.36 | 850.00 |
| 20 May 2024 | 2,874.53 | 459.51 | 19.03% | 2,417.43 | 2,900.00 | 2,402.37 | 754.00 |
| 19 May 2024 | 2,415.02 | -44.67 | -1.82% | 2,459.88 | 2,468.12 | 2,408.54 | 146.00 |
| 18 May 2024 | 2,459.69 | 23.46 | 0.96% | 2,434.43 | 2,476.74 | 2,431.15 | 185.00 |
| 17 May 2024 | 2,436.23 | 114.44 | 4.93% | 2,323.05 | 2,452.93 | 2,318.00 | 290.00 |
| 16 May 2024 | 2,321.79 | -71.31 | -2.98% | 2,390.32 | 2,394.08 | 2,308.84 | 241.00 |
| 15 May 2024 | 2,393.10 | 103.53 | 4.52% | 2,289.11 | 2,395.00 | 2,276.89 | 267.00 |
| 14 May 2024 | 2,289.57 | -58.05 | -2.47% | 2,349.49 | 2,356.29 | 2,274.99 | 375.00 |
| 13 May 2024 | 2,347.62 | 5.83 | 0.25% | 2,339.94 | 2,387.18 | 2,291.16 | 329.00 |
| 12 May 2024 | 2,341.79 | 15.06 | 0.65% | 2,328.59 | 2,362.02 | 2,321.62 | 88.00 |
| 11 May 2024 | 2,326.73 | 0.220 | 0.01% | 2,325.80 | 2,351.33 | 2,310.30 | 125.00 |
| 10 May 2024 | 2,326.51 | -98.89 | -4.08% | 2,424.28 | 2,435.48 | 2,300.01 | 307.00 |
| 09 May 2024 | 2,425.40 | 45.88 | 1.93% | 2,379.86 | 2,439.31 | 2,365.00 | 345.00 |
| 08 May 2024 | 2,379.52 | -35.00 | -1.45% | 2,405.32 | 2,431.74 | 2,354.57 | 377.00 |
| 07 May 2024 | 2,414.52 | -22.49 | -0.92% | 2,438.54 | 2,493.55 | 2,409.03 | 193.00 |
| 06 May 2024 | 2,437.01 | -64.99 | -2.60% | 2,502.19 | 2,558.68 | 2,428.41 | 216.00 |
| 05 May 2024 | 2,502.00 | 18.00 | 0.72% | 2,485.13 | 2,526.22 | 2,452.01 | 171.00 |
| 04 May 2024 | 2,484.00 | 7.14 | 0.29% | 2,475.30 | 2,521.27 | 2,465.89 | 175.00 |
| 03 May 2024 | 2,476.86 | 91.58 | 3.84% | 2,384.09 | 2,491.08 | 2,358.23 | 391.00 |
| 02 May 2024 | 2,385.28 | 8.00 | 0.34% | 2,368.03 | 2,406.49 | 2,310.54 | 256.00 |
| 01 May 2024 | 2,377.28 | -42.28 | -1.75% | 2,410.85 | 2,415.54 | 2,254.72 | 585.00 |
| 30 Abr 2024 | 2,419.56 | -140.48 | -5.49% | 2,561.05 | 2,581.04 | 2,337.64 | 524.00 |
| 29 Abr 2024 | 2,560.04 | -47.84 | -1.83% | 2,609.25 | 2,624.83 | 2,490.00 | 358.00 |
| 28 Abr 2024 | 2,607.88 | 7.24 | 0.28% | 2,602.41 | 2,681.44 | 2,598.84 | 238.00 |
| 27 Abr 2024 | 2,600.64 | 93.65 | 3.74% | 2,506.21 | 2,628.84 | 2,459.82 | 398.00 |
