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 rate0.000311

Inverse rate3,214.183725

Average0.000321

Change+88.78%

Observations282

Download CSV

Date	Open	Close	High	Low
Thursday, October 8, 2026	0.000294	0.000311	0.000313	0.000292
Wednesday, October 7, 2026	0.000279	0.000294	0.000298	0.000279
Tuesday, October 6, 2026	0.000278	0.000279	0.000282	0.000277
Monday, October 5, 2026	0.000277	0.000279	0.000283	0.000275
Sunday, October 4, 2026	0.000281	0.000277	0.000282	0.000276
Friday, October 2, 2026	0.000280	0.000283	0.000286	0.000272
Thursday, October 1, 2026	0.000282	0.000280	0.000284	0.000277
Wednesday, September 30, 2026	0.000282	0.000281	0.000285	0.000275
Tuesday, September 29, 2026	0.000281	0.000282	0.000285	0.000274
Monday, September 28, 2026	0.000281	0.000281	0.000287	0.000277
Sunday, September 27, 2026	0.000280	0.000281	0.000283	0.000277
Friday, September 25, 2026	0.000282	0.000281	0.000284	0.000275
Thursday, September 24, 2026	0.000282	0.000282	0.000288	0.000279
Wednesday, September 23, 2026	0.000274	0.000281	0.000287	0.000271
Tuesday, September 22, 2026	0.000270	0.000272	0.000278	0.000270
Monday, September 21, 2026	0.000283	0.000269	0.000284	0.000266
Sunday, September 20, 2026	0.000284	0.000283	0.000292	0.000282
Saturday, September 19, 2026	0.000286	0.000284	0.000287	0.000281
Friday, September 18, 2026	0.000306	0.000286	0.000308	0.000282
Thursday, September 17, 2026	0.000310	0.000306	0.000311	0.000301
Wednesday, September 16, 2026	0.000311	0.000309	0.000317	0.000307
Tuesday, September 15, 2026	0.000295	0.000309	0.000315	0.000294
Monday, September 14, 2026	0.000299	0.000295	0.000301	0.000283
Sunday, September 13, 2026	0.000293	0.000298	0.000302	0.000293
Friday, September 11, 2026	0.000304	0.000294	0.000305	0.000277
Thursday, September 10, 2026	0.000300	0.000304	0.000308	0.000298
Wednesday, September 9, 2026	0.000297	0.000299	0.000303	0.000292
Tuesday, September 8, 2026	0.000296	0.000297	0.000303	0.000294
Monday, September 7, 2026	0.000294	0.000296	0.000300	0.000291
Sunday, September 6, 2026	0.000298	0.000294	0.000300	0.000292
Friday, September 4, 2026	0.000295	0.000301	0.000305	0.000290
Thursday, September 3, 2026	0.000309	0.000295	0.000313	0.000292
Wednesday, September 2, 2026	0.000307	0.000310	0.000315	0.000304
Tuesday, September 1, 2026	0.000300	0.000306	0.000311	0.000298
Monday, August 31, 2026	0.000305	0.000299	0.000308	0.000296
Sunday, August 30, 2026	0.000300	0.000305	0.000309	0.000291
Friday, August 28, 2026	0.000293	0.000302	0.000307	0.000290
Thursday, August 27, 2026	0.000293	0.000293	0.000298	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

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.