History ETH / GBP

The ETH/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.000303

Inverse rate3,296.348838

Average0.000309

Change+79.84%

Observations274

Download CSV

Date	Open	Close	High	Low
Friday, August 28, 2026	0.000293	0.000303	0.000306	0.000291
Thursday, August 27, 2026	0.000294	0.000293	0.000297	0.000287
Wednesday, August 26, 2026	0.000301	0.000293	0.000303	0.000292
Tuesday, August 25, 2026	0.000295	0.000300	0.000305	0.000289
Monday, August 24, 2026	0.000298	0.000295	0.000303	0.000289
Sunday, August 23, 2026	0.000302	0.000297	0.000311	0.000295
Friday, August 21, 2026	0.000315	0.000291	0.000316	0.000287
Thursday, August 20, 2026	0.000326	0.000315	0.000330	0.000310
Wednesday, August 19, 2026	0.000384	0.000327	0.000386	0.000315
Tuesday, August 18, 2026	0.000386	0.000385	0.000392	0.000382
Monday, August 17, 2026	0.000394	0.000386	0.000395	0.000385
Sunday, August 16, 2026	0.000392	0.000394	0.000395	0.000390
Friday, August 14, 2026	0.000394	0.000393	0.000398	0.000390
Thursday, August 13, 2026	0.000395	0.000393	0.000398	0.000388
Wednesday, August 12, 2026	0.000394	0.000394	0.000396	0.000385
Tuesday, August 11, 2026	0.000396	0.000393	0.000400	0.000390
Monday, August 10, 2026	0.000388	0.000396	0.000397	0.000384
Sunday, August 9, 2026	0.000387	0.000388	0.000389	0.000382
Saturday, August 8, 2026	0.000387	0.000387	0.000388	0.000385
Friday, August 7, 2026	0.000391	0.000387	0.000393	0.000382
Thursday, August 6, 2026	0.000390	0.000391	0.000394	0.000386
Wednesday, August 5, 2026	0.000397	0.000389	0.000401	0.000386
Tuesday, August 4, 2026	0.000400	0.000398	0.000403	0.000395
Monday, August 3, 2026	0.000396	0.000401	0.000408	0.000395
Sunday, August 2, 2026	0.000402	0.000394	0.000404	0.000391
Saturday, August 1, 2026	0.000399	0.000402	0.000407	0.000396
Friday, July 31, 2026	0.000387	0.000399	0.000404	0.000383
Thursday, July 30, 2026	0.000389	0.000387	0.000394	0.000384
Wednesday, July 29, 2026	0.000390	0.000392	0.000400	0.000385
Tuesday, July 28, 2026	0.000398	0.000392	0.000406	0.000390
Monday, July 27, 2026	0.000385	0.000398	0.000400	0.000380
Sunday, July 26, 2026	0.000400	0.000383	0.000402	0.000381
Saturday, July 25, 2026	0.000404	0.000401	0.000406	0.000400
Friday, July 24, 2026	0.000400	0.000404	0.000407	0.000393
Thursday, July 23, 2026	0.000389	0.000400	0.000402	0.000386
Wednesday, July 22, 2026	0.000388	0.000387	0.000394	0.000382
Tuesday, July 21, 2026	0.000393	0.000388	0.000394	0.000383
Monday, July 20, 2026	0.000398	0.000391	0.000406	0.000388
Sunday, July 19, 2026	0.000400	0.000397	0.000402	0.000395
Saturday, July 18, 2026	0.000404	0.000399	0.000405	0.000399
Friday, July 17, 2026	0.000398	0.000404	0.000413	0.000397
Thursday, July 16, 2026	0.000387	0.000398	0.000401	0.000385
Wednesday, July 15, 2026	0.000391	0.000385	0.000398	0.000380
Tuesday, July 14, 2026	0.000421	0.000395	0.000422	0.000391
Monday, July 13, 2026	0.000415	0.000422	0.000428	0.000404
Sunday, July 12, 2026	0.000418	0.000414	0.000420	0.000409
Thursday, July 9, 2026	0.000428	0.000427	0.000434	0.000422
Wednesday, July 8, 2026	0.000422	0.000428	0.000436	0.000418
Tuesday, July 7, 2026	0.000417	0.000424	0.000427	0.000413
Monday, July 6, 2026	0.000419	0.000415	0.000433	0.000408
Sunday, July 5, 2026	0.000421	0.000420	0.000429	0.000414
Thursday, July 2, 2026	0.000466	0.000441	0.000470	0.000434
Wednesday, July 1, 2026	0.000480	0.000468	0.000486	0.000455
Tuesday, June 30, 2026	0.000469	0.000481	0.000488	0.000467
Monday, June 29, 2026	0.000481	0.000469	0.000488	0.000461
Sunday, June 28, 2026	0.000482	0.000483	0.000489	0.000476
Thursday, June 25, 2026	0.000468	0.000485	0.000495	0.000456
Wednesday, June 24, 2026	0.000456	0.000469	0.000490	0.000448
Tuesday, June 23, 2026	0.000439	0.000455	0.000464	0.000437
Monday, June 22, 2026	0.000443	0.000437	0.000445	0.000425
Sunday, June 21, 2026	0.000435	0.000444	0.000446	0.000433
Thursday, June 18, 2026	0.000433	0.000443	0.000455	0.000429
Wednesday, June 17, 2026	0.000420	0.000430	0.000439	0.000415
Tuesday, June 16, 2026	0.000415	0.000416	0.000425	0.000405
Monday, June 15, 2026	0.000432	0.000415	0.000437	0.000403
Sunday, June 14, 2026	0.000442	0.000431	0.000451	0.000430
Thursday, June 11, 2026	0.000460	0.000446	0.000461	0.000441
Wednesday, June 10, 2026	0.000457	0.000462	0.000468	0.000448
Tuesday, June 9, 2026	0.000442	0.000457	0.000463	0.000439
Monday, June 8, 2026	0.000445	0.000444	0.000456	0.000435
Sunday, June 7, 2026	0.000478	0.000445	0.000481	0.000436
Thursday, June 4, 2026	0.000411	0.000421	0.000436	0.000408
Wednesday, June 3, 2026	0.000401	0.000411	0.000421	0.000393
Tuesday, June 2, 2026	0.000371	0.000400	0.000405	0.000370
Monday, June 1, 2026	0.000371	0.000371	0.000380	0.000368
Sunday, May 31, 2026	0.000368	0.000371	0.000374	0.000365
Thursday, May 28, 2026	0.000368	0.000371	0.000379	0.000366
Wednesday, May 27, 2026	0.000360	0.000369	0.000371	0.000355
Tuesday, May 26, 2026	0.000352	0.000359	0.000363	0.000348
Monday, May 25, 2026	0.000353	0.000351	0.000356	0.000346
Sunday, May 24, 2026	0.000351	0.000354	0.000360	0.000348
Thursday, May 21, 2026	0.000350	0.000349	0.000354	0.000345
Wednesday, May 20, 2026	0.000353	0.000350	0.000355	0.000346
Tuesday, May 19, 2026	0.000351	0.000354	0.000357	0.000347
Monday, May 18, 2026	0.000350	0.000350	0.000360	0.000345
Sunday, May 17, 2026	0.000345	0.000353	0.000358	0.000339
Thursday, May 14, 2026	0.000331	0.000327	0.000335	0.000322
Wednesday, May 13, 2026	0.000325	0.000327	0.000332	0.000318
Tuesday, May 12, 2026	0.000316	0.000325	0.000329	0.000315
Monday, May 11, 2026	0.000310	0.000314	0.000321	0.000310

About these data

The ETH/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.