MENU

Recorded history of daily opens, closes, highs and lows for Ethereum Denominated in Pound Sterling in 2018

High: 604.8612 on 06/05/2018

Low: 67.7480 on 15/12/2018

Today's Live Rate: 1 ETH 2,827.7200 GBP

See Today's Ethereum Prices in Pound Sterling

Historical Graph For Converting Ethereums into Pound Sterlings in 2018

Loading

Table of 1 Ethereum to Pound Sterling Exchange Rate for 2018

Date Open High Low Close

December

Monday 31 December 2018
110.1800
114.2800
105.9200
113.3200
Sunday 30 December 2018
112.4300
120.2233
107.3500
110.1700
Saturday 29 December 2018
93.9230
113.2422
92.4490
111.9900
Friday 28 December 2018
105.9900
107.3500
91.9584
93.8520
Thursday 27 December 2018
104.7300
111.3500
100.5376
106.3200
Wednesday 26 December 2018
112.7900
112.7900
98.3500
104.4700
Tuesday 25 December 2018
106.1400
128.6100
106.1400
111.6200
Monday 24 December 2018
95.3540
109.7600
95.3540
105.8700
Sunday 23 December 2018
88.3940
95.4410
86.1120
94.5570
Saturday 22 December 2018
92.3530
96.8197
86.1751
87.8590
Friday 21 December 2018
80.8392
95.3478
80.4520
93.4920
Thursday 20 December 2018
82.0100
87.8770
80.6000
81.2060
Wednesday 19 December 2018
77.8100
83.1910
74.7600
82.0199
Tuesday 18 December 2018
69.1800
79.3200
68.5390
77.2325
Monday 17 December 2018
68.2100
72.5960
68.2100
68.7890
Sunday 16 December 2018
67.5820
68.8700
66.2558
68.1600
Saturday 15 December 2018
68.6048
70.0053
66.9049
67.7480
Friday 14 December 2018
71.9920
73.5039
67.9340
69.4763
Thursday 13 December 2018
70.6886
74.5659
70.3714
72.5330
Wednesday 12 December 2018
73.2908
74.7307
69.2380
71.6266
Tuesday 11 December 2018
75.9513
76.9957
71.7616
73.4490
Monday 10 December 2018
73.6541
80.1745
72.0525
75.6201
Sunday 9 December 2018
74.5970
78.8640
67.5517
72.6566
Saturday 8 December 2018
72.0780
77.5451
64.9873
74.6211
Friday 7 December 2018
80.6603
83.1454
71.6922
72.0792
Thursday 6 December 2018
87.2012
87.4610
80.1005
80.1740
Wednesday 5 December 2018
85.4470
90.3710
83.4664
86.7370
Tuesday 4 December 2018
91.8960
91.9380
84.2660
86.3660
Monday 3 December 2018
94.8206
95.6166
91.2770
91.6270
Sunday 2 December 2018
89.0610
96.3870
87.5960
94.1250
Saturday 1 December 2018
93.2710
94.6851
87.7530
89.0370

November

Friday 30 November 2018
97.0021
97.7240
90.2560
92.5076
Thursday 29 November 2018
88.4301
99.4370
87.8695
96.5410
Wednesday 28 November 2018
85.1684
90.0660
80.1500
87.9738
Tuesday 27 November 2018
92.6700
94.6900
83.4500
86.2200
Monday 26 November 2018
89.5480
94.9630
80.4160
92.6100
Sunday 25 November 2018
97.9879
101.6400
86.7500
90.2700
Saturday 24 November 2018
98.1100
100.1300
93.0370
97.5200
Friday 23 November 2018
109.4700
109.8481
97.1430
97.8500
Thursday 22 November 2018
105.4210
110.7100
99.5900
108.1797
Wednesday 21 November 2018
117.5417
120.3500
98.9800
105.2800
Tuesday 20 November 2018
139.1043
139.1610
114.6500
118.2800
Monday 19 November 2018
137.3126
142.3683
137.2340
139.2100
Sunday 18 November 2018
137.4000
138.3000
135.7000
136.8700
Saturday 17 November 2018
144.2600
144.7300
133.9700
137.6900
Friday 16 November 2018
144.4600
145.5832
133.9900
144.2600
Thursday 15 November 2018
160.8500
162.6077
134.6900
144.0100
Wednesday 14 November 2018
164.9600
165.1200
161.2041
161.7400
Tuesday 13 November 2018
164.6300
165.9900
164.3600
165.6300
Monday 12 November 2018
164.3100
164.9100
158.9900
164.9100
Sunday 11 November 2018
162.4100
167.3700
162.2200
164.2400
Saturday 10 November 2018
162.8040
165.5200
160.9228
162.7500
Friday 9 November 2018
167.8600
167.9500
162.5800
162.8000
Thursday 8 November 2018
168.2500
171.5000
165.7500
166.7700
Wednesday 7 November 2018
161.3700
168.9200
160.3300
168.5800
Tuesday 6 November 2018
163.2400
164.4100
159.6500
161.4083
Monday 5 November 2018
153.9300
168.6300
153.3200
163.1200
Sunday 4 November 2018
155.9700
155.9700
152.0000
154.1400
Saturday 3 November 2018
153.9700
157.2300
153.3700
155.8600
Friday 2 November 2018
154.9432
154.9432
152.5420
153.6100
Thursday 1 November 2018
155.3600
157.5100
151.5000
155.7356

October

Wednesday 31 October 2018
153.8800
155.8000
153.6600
155.6800
Tuesday 30 October 2018
159.6000
160.0700
152.2100
153.8504
Monday 29 October 2018
159.1300
160.3400
158.8000
159.7500
Sunday 28 October 2018
159.9400
160.2000
158.3104
159.1214
Saturday 27 October 2018
159.1000
163.6992
158.5100
159.3200
Friday 26 October 2018
159.4800
159.9200
157.5200
159.1100
Thursday 25 October 2018
158.8800
160.5300
158.8600
159.4500
Wednesday 24 October 2018
159.1100
160.1000
156.0000
158.7809
Tuesday 23 October 2018
158.1400
159.7947
157.8500
159.2900
Monday 22 October 2018
159.7100
162.1700
158.0800
158.6800
Sunday 21 October 2018
156.7700
160.5200
155.7500
159.6600
Saturday 20 October 2018
157.9500
159.3420
156.3500
156.7100
Friday 19 October 2018
162.3300
164.1000
156.4200
158.3000
Thursday 18 October 2018
163.1400
164.6400
159.6400
162.5509
Wednesday 17 October 2018
162.4900
166.3000
160.7400
163.1900
Tuesday 16 October 2018
149.3238
184.9600
148.4134
162.4800
Monday 15 October 2018
152.6500
154.9104
148.0400
149.5500
Sunday 14 October 2018
152.1100
154.0064
150.1200
153.0000
Saturday 13 October 2018
144.4000
152.4596
143.2300
150.4400
Friday 12 October 2018
170.3400
170.3400
142.5400
145.0000
Thursday 11 October 2018
172.5300
172.8200
170.2183
171.8200
Wednesday 10 October 2018
176.1300
177.1550
173.9867
174.2838
Tuesday 9 October 2018
172.5300
179.9500
171.1800
175.6800
Monday 8 October 2018
172.0800
172.4400
168.1000
172.4400
Sunday 7 October 2018
173.9500
174.5400
169.8200
171.6900
Saturday 6 October 2018
171.3600
177.5914
168.7200
174.4600
Friday 5 October 2018
170.4100
176.0600
169.1500
170.9800
Thursday 4 October 2018
173.9500
174.3300
164.7100
170.6500
Wednesday 3 October 2018
177.8700
178.0800
172.4700
174.5300
Tuesday 2 October 2018
178.8900
180.6800
171.3400
177.7600
Monday 1 October 2018
177.4100
183.6200
173.3400
178.3000

September

Sunday 30 September 2018
168.8200
182.6632
163.7300
178.0500
Saturday 29 September 2018
175.7396
178.7725
164.8437
170.6500
Friday 28 September 2018
162.5300
179.5000
160.1313
175.3000
Thursday 27 September 2018
166.6500
168.9400
157.6200
162.7900
Wednesday 26 September 2018
173.7300
173.7300
154.6000
166.1800
Tuesday 25 September 2018
187.2400
187.5700
171.9400
173.7800
Monday 24 September 2018
184.1100
190.0300
181.2896
187.0200
Sunday 23 September 2018
190.0200
194.9200
178.1700
184.5712
Saturday 22 September 2018
169.5500
192.2500
166.8998
189.4900
Friday 21 September 2018
160.1200
173.2000
156.1100
170.0600
Thursday 20 September 2018
158.0900
164.0400
149.2400
159.5500
Wednesday 19 September 2018
148.9300
163.3100
147.6500
159.2100
Tuesday 18 September 2018
168.7300
172.5600
146.3500
149.4100
Monday 17 September 2018
168.5400
170.6900
155.4244
168.4600
Sunday 16 September 2018
160.6000
174.4300
159.8800
170.7300
Saturday 15 September 2018
161.3300
170.5000
154.6900
159.7400
Friday 14 September 2018
140.8262
163.8200
140.8262
161.1200
Thursday 13 September 2018
141.6800
141.6800
128.9100
140.8600
Wednesday 12 September 2018
151.8200
152.8366
135.2558
141.4900
Tuesday 11 September 2018
152.3700
156.5400
143.5200
150.7800
Monday 10 September 2018
152.3700
160.7000
143.4700
151.9600
Sunday 9 September 2018
167.5200
170.4600
147.0854
152.2300
Saturday 8 September 2018
175.5900
181.2900
164.7700
166.6400
Friday 7 September 2018
176.6400
179.8500
163.5400
178.4800
Thursday 6 September 2018
222.2300
223.3693
175.4326
177.5932
Wednesday 5 September 2018
224.7200
227.7200
218.9100
221.9500
Tuesday 4 September 2018
228.6700
228.6700
221.1100
224.6400
Monday 3 September 2018
227.1100
231.2400
223.5300
226.8500
Sunday 2 September 2018
217.9000
233.2900
217.9000
228.3300
Saturday 1 September 2018
218.3876
219.8000
213.1600
217.4754

August

Friday 31 August 2018
221.2700
222.8900
209.7500
217.2500
Thursday 30 August 2018
229.4800
230.4100
219.1200
221.7777
Wednesday 29 August 2018
221.2363
231.4357
219.7404
230.1900
Tuesday 28 August 2018
213.1050
223.3800
211.7028
223.3800
Monday 27 August 2018
214.0800
214.6975
209.8162
213.2927
Sunday 26 August 2018
219.4700
219.8512
215.7600
216.4258
Saturday 25 August 2018
213.2277
218.7395
209.9700
218.2629
Friday 24 August 2018
209.1220
218.4100
208.9224
215.5683
Thursday 23 August 2018
217.2000
231.8339
200.9600
208.9259
Wednesday 22 August 2018
211.0448
222.6100
211.0252
217.3841
Tuesday 21 August 2018
235.8998
236.5761
210.4900
213.2686
Monday 20 August 2018
229.0531
239.8872
229.0531
235.3483
Sunday 19 August 2018
248.8398
251.5000
221.6605
229.4215
Saturday 18 August 2018
225.2100
249.9700
224.6800
246.3900
Friday 17 August 2018
221.1500
235.4100
219.5700
225.6800
Thursday 16 August 2018
218.9761
239.8200
218.4300
220.2100
Wednesday 15 August 2018
222.2710
222.2710
196.6200
218.8896
Tuesday 14 August 2018
250.6900
252.3000
220.1500
223.4900
Monday 13 August 2018
248.0300
255.8000
247.4900
248.8700
Sunday 12 August 2018
260.1400
260.1400
239.1200
249.6500
Saturday 11 August 2018
283.2600
284.4700
255.3700
259.9800
Friday 10 August 2018
278.3779
287.9750
273.2200
283.1200
Thursday 9 August 2018
290.7360
290.7360
269.8829
272.8139
Wednesday 8 August 2018
313.5305
316.6187
285.3335
292.1900
Tuesday 7 August 2018
315.9689
317.6068
310.2600
312.4413
Monday 6 August 2018
310.7447
317.9595
308.5141
316.1770
Sunday 5 August 2018
320.2500
322.0130
308.8300
312.2200
Saturday 4 August 2018
314.8381
321.7500
305.6822
319.9730
Friday 3 August 2018
320.4446
323.1304
313.1555
315.6892
Thursday 2 August 2018
329.7100
331.8100
310.7810
319.6269
Wednesday 1 August 2018
347.7420
347.7420
325.6900
329.6647

July

Tuesday 31 July 2018
354.6000
358.4200
340.4356
347.0377
Monday 30 July 2018
357.7300
360.2000
352.2800
356.0700
Sunday 29 July 2018
358.0736
359.2000
352.0600
357.5398
Saturday 28 July 2018
352.6700
361.5500
347.8333
357.1890
Friday 27 July 2018
358.6800
367.1400
350.7555
352.8800
Thursday 26 July 2018
366.1700
368.8200
353.4263
358.3580
Wednesday 25 July 2018
343.4974
368.6100
342.4400
365.9310
Tuesday 24 July 2018
348.1800
358.3000
340.7900
342.9336
Monday 23 July 2018
350.9200
359.5439
346.7877
349.1100
Sunday 22 July 2018
342.2460
356.6700
336.8800
351.9694
Saturday 21 July 2018
359.9500
360.7500
335.4412
341.9412
Friday 20 July 2018
362.1710
373.2900
356.3700
360.2649
Thursday 19 July 2018
381.5168
392.9861
359.4255
366.3381
Wednesday 18 July 2018
361.1959
389.0284
353.1300
380.7601
Tuesday 17 July 2018
340.2985
362.9188
337.8433
362.9188
Monday 16 July 2018
325.9529
342.3381
325.8396
339.1828
Sunday 15 July 2018
327.0300
332.0579
323.2706
327.0031
Saturday 14 July 2018
329.1759
335.4443
320.8768
326.5271
Friday 13 July 2018
336.1955
336.1955
317.6475
325.3675
Thursday 12 July 2018
331.9693
336.4547
321.0000
336.4547
Wednesday 11 July 2018
354.0681
356.5000
322.8800
326.6046
Tuesday 10 July 2018
365.2400
366.8597
354.0504
355.5100
Monday 9 July 2018
367.3500
372.9734
364.7097
365.4074
Sunday 8 July 2018
354.2800
369.4800
347.9300
366.2590
Saturday 7 July 2018
352.2200
358.4700
340.0000
352.4126
Friday 6 July 2018
352.8652
360.4000
346.9871
355.3200
Thursday 5 July 2018
351.3212
364.0000
342.1241
351.8500
Wednesday 4 July 2018
362.9000
369.7433
349.1900
350.5673
Tuesday 3 July 2018
342.2900
367.1764
336.5500
361.9934
Monday 2 July 2018
343.9200
345.3900
337.2900
342.4800
Sunday 1 July 2018
332.2909
349.0254
332.2909
343.7400

June

Saturday 30 June 2018
321.9500
335.4500
308.1709
334.6600
Friday 29 June 2018
337.0610
337.0686
319.4423
321.8700
Thursday 28 June 2018
324.5600
339.7564
318.5200
334.7322
Wednesday 27 June 2018
347.1514
347.1514
324.6700
325.0614
Tuesday 26 June 2018
342.1100
356.0264
336.0200
348.0233
Monday 25 June 2018
358.3795
358.4549
317.3900
343.4400
Sunday 24 June 2018
348.9258
361.5700
342.6988
357.7200
Saturday 23 June 2018
392.5934
392.5934
338.3300
346.5600
Friday 22 June 2018
406.4000
414.0783
393.6720
397.2844
Thursday 21 June 2018
407.7000
410.0227
393.8000
404.6600
Wednesday 20 June 2018
391.0800
416.3000
388.6514
408.5700
Tuesday 19 June 2018
370.4400
395.9300
367.0204
390.4375
Monday 18 June 2018
374.6200
382.5346
372.7000
373.5912
Sunday 17 June 2018
368.0605
379.0600
364.3700
374.1200
Saturday 16 June 2018
392.7099
392.7099
363.1900
366.6380
Friday 15 June 2018
356.6458
396.1600
345.3100
389.9437
Thursday 14 June 2018
370.2800
373.9100
336.4032
355.9585
Wednesday 13 June 2018
395.4533
402.9156
361.8486
364.8500
Tuesday 12 June 2018
390.4700
399.0400
380.3800
396.4103
Monday 11 June 2018
441.3700
441.3700
372.6731
390.7900
Sunday 10 June 2018
449.6831
454.9000
441.2400
441.6100
Saturday 9 June 2018
450.4300
453.5900
443.5100
449.2280
Friday 8 June 2018
453.7300
457.8737
446.3400
449.0700
Thursday 7 June 2018
455.1705
455.1705
443.6600
451.0388
Wednesday 6 June 2018
445.0432
457.3680
433.1100
453.0911
Tuesday 5 June 2018
464.2100
467.3600
434.8700
444.0000
Monday 4 June 2018
443.8191
471.3100
442.1400
462.4264
Sunday 3 June 2018
434.9000
450.2300
430.0500
443.8266
Saturday 2 June 2018
434.9779
443.6300
423.0000
434.0477
Friday 1 June 2018
416.7100
440.9747
416.2622
432.7400

May

Thursday 31 May 2018
427.0866
441.4961
407.7482
420.1292
Wednesday 30 May 2018
386.6000
433.0000
384.3268
426.9000
Tuesday 29 May 2018
427.5978
430.8086
372.3185
386.3829
Monday 28 May 2018
440.7000
444.3332
416.5182
427.5694
Sunday 27 May 2018
438.8300
455.5975
434.7532
438.5900
Saturday 26 May 2018
449.7900
458.7301
427.8500
439.4454
Friday 25 May 2018
432.1682
454.7311
402.7400
450.4400
Thursday 24 May 2018
476.5700
482.7100
423.7700
431.7047
Wednesday 23 May 2018
519.0402
519.8700
475.3100
478.7950
Tuesday 22 May 2018
531.2863
535.6660
511.7000
519.9900
Monday 21 May 2018
516.0028
536.4800
512.3500
530.8485
Sunday 20 May 2018
515.8023
532.3663
506.5400
513.9600
Saturday 19 May 2018
493.5846
515.2009
487.1403
515.2009
Friday 18 May 2018
522.5060
529.4300
489.0400
494.2357
Thursday 17 May 2018
523.5698
527.0747
500.3300
519.8700
Wednesday 16 May 2018
539.0176
545.4700
514.7500
524.1500
Tuesday 15 May 2018
534.1500
546.7751
504.7016
536.9468
Monday 14 May 2018
505.6178
545.7400
494.6521
537.5812
Sunday 13 May 2018
501.7558
510.0000
470.4800
503.8973
Saturday 12 May 2018
533.5266
544.3803
491.8700
500.5891
Friday 11 May 2018
555.9176
567.0529
534.9594
534.9594
Thursday 10 May 2018
551.6975
560.7126
526.0242
552.7410
Wednesday 9 May 2018
557.3000
571.4700
534.3404
550.6055
Tuesday 8 May 2018
586.6931
589.5281
507.4500
555.3103
Monday 7 May 2018
605.2800
619.4077
558.0435
586.6857
Sunday 6 May 2018
579.9500
613.4945
578.0800
604.8612
Saturday 5 May 2018
571.8577
597.1800
560.7000
578.8300
Friday 4 May 2018
507.3880
581.4172
506.2062
575.8700
Thursday 3 May 2018
493.7000
509.0832
487.7700
506.9459
Wednesday 2 May 2018
487.1983
495.7900
456.4100
494.6200
Tuesday 1 May 2018
501.7000
504.9500
481.8426
486.6682

April

Monday 30 April 2018
495.6413
507.9928
482.8288
501.4300
Sunday 29 April 2018
470.5755
504.3643
470.5755
495.8518
Saturday 28 April 2018
475.0169
498.1109
464.2600
465.6600
Friday 27 April 2018
442.1600
478.2007
431.1200
478.2007
Thursday 26 April 2018
500.7200
501.7000
428.5843
441.2700
Wednesday 25 April 2018
462.0546
509.6637
462.0546
504.9600
Tuesday 24 April 2018
443.4200
465.1000
443.4200
460.6500
Monday 23 April 2018
431.7564
460.5000
422.8500
442.9000
Sunday 22 April 2018
439.8900
446.2875
411.3700
431.6000
Saturday 21 April 2018
402.4849
443.8800
396.4600
439.4500
Friday 20 April 2018
369.5844
404.6715
367.6000
402.4849
Thursday 19 April 2018
351.0570
371.0000
351.0570
369.4000
Wednesday 18 April 2018
356.7447
365.0000
350.9868
351.2528
Tuesday 17 April 2018
374.7091
377.3000
348.7000
356.4867
Monday 16 April 2018
353.7300
374.9408
353.6700
374.9408
Sunday 15 April 2018
348.3883
361.6700
342.3300
352.8700
Saturday 14 April 2018
347.0457
370.2700
338.0200
346.3100
Friday 13 April 2018
303.1300
350.3400
291.7470
347.4400
Thursday 12 April 2018
295.2124
305.3713
289.4233
305.1668
Wednesday 11 April 2018
282.0756
292.7302
276.6000
292.7302
Tuesday 10 April 2018
291.5067
304.1500
274.2391
280.0757
Monday 9 April 2018
273.5465
286.6360
273.1500
283.0980
Sunday 8 April 2018
262.0958
280.2438
261.9823
272.8299
Saturday 7 April 2018
273.3593
273.3593
259.4768
260.8117
Friday 6 April 2018
269.0218
274.9200
260.3336
273.6592
Thursday 5 April 2018
293.6100
295.8804
262.8000
270.1500
Wednesday 4 April 2018
273.4161
295.5300
270.4921
294.3100
Tuesday 3 April 2018
270.3335
279.8900
268.9016
272.5975
Monday 2 April 2018
282.7196
283.3475
255.8860
269.3335
Sunday 1 April 2018
286.0000
297.3900
279.8300
282.2701

March

Saturday 31 March 2018
274.1283
291.9819
261.1556
276.6979
Friday 30 March 2018
285.7165
294.3121
272.1100
273.9143