ETHGBP

Ethereum Historical Data - ETHGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 367,897,090,132 Ethash
  Price Change Price Change % Current Price Bid Price Offer
26.15 1.16% 2,284.64 2,285.65 2,286.42
Open Price High Price Low Price Prev. Close 52 Week Range
2,257.00 2,309.94 2,231.48 2,258.49 247.53 - 3,107.14
Exchange Last Trade Size Trade Price Currency
BINA 19:44:24 0.029500 2,313.38 GBP
Price x Volume Volume Base Symbol Related Pairs
17,480,872.23 7,665.33 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2,606.952,698.861,948.0721,801.47-322.31-12.36%
1 Month2,341.802,905.651,948.0719,314.47-57.16-2.44%
3 Months1,595.892,905.651,235.0721,454.11688.7543.16%
6 Months1,216.603,107.141,100.0031,681.991,068.0487.79%
1 Year270.233,107.14247.5327,849.242,014.41745.44%
3 Years184.573,107.1464.0016,854.402,100.071,137.82%
5 Years10.283,107.144.72123,128,719.702,274.3622,133.74%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Sep 2021 2,252.64 251.92 12.59% 2,050.18 2,262.75 2,006.13 33,288.00
22 Sep 2021 2,000.72 -175.28 -8.06% 2,147.10 2,273.95 1,948.07 38,661.00
21 Sep 2021 2,176.00 -241.00 -9.97% 2,424.66 2,428.00 2,128.26 31,248.00
20 Sep 2021 2,417.00 -74.16 -2.98% 2,503.05 2,515.46 2,388.38 10,089.00
19 Sep 2021 2,491.16 16.16 0.65% 2,461.00 2,608.14 2,454.02 11,074.00
18 Sep 2021 2,475.00 -107.82 -4.17% 2,580.10 2,616.08 2,442.54 11,327.00
17 Sep 2021 2,582.82 -3.06 -0.12% 2,606.95 2,698.86 2,526.82 16,919.00
16 Sep 2021 2,585.88 109.07 4.40% 2,495.57 2,599.99 2,433.24 11,428.00
15 Sep 2021 2,476.81 94.27 3.96% 2,415.98 2,486.29 2,365.19 11,838.00
14 Sep 2021 2,382.54 -85.38 -3.46% 2,467.57 2,507.06 2,253.00 19,312.00
13 Sep 2021 2,467.92 107.43 4.55% 2,363.27 2,532.99 2,341.83 12,791.00
12 Sep 2021 2,360.49 41.07 1.77% 2,325.04 2,448.02 2,315.89 15,516.00
11 Sep 2021 2,319.42 -155.64 -6.29% 2,481.84 2,612.75 2,275.88 21,977.00
10 Sep 2021 2,475.06 -64.64 -2.55% 2,549.52 2,649.74 2,458.86 19,727.00
09 Sep 2021 2,539.70 37.93 1.52% 2,484.71 2,627.90 2,338.31 28,877.00
08 Sep 2021 2,501.77 -338.94 -11.93% 2,836.38 2,852.01 2,200.00 45,502.00
07 Sep 2021 2,840.71 -13.42 -0.47% 2,851.24 2,870.68 2,600.00 12,973.00
06 Sep 2021 2,854.13 37.36 1.33% 2,808.84 2,873.26 2,754.35 13,650.00
05 Sep 2021 2,816.77 -18.36 -0.65% 2,841.28 2,865.55 2,753.04 21,413.00
04 Sep 2021 2,835.13 91.54 3.34% 2,740.99 2,905.65 2,672.49 22,127.00
03 Sep 2021 2,743.59 -6.22 -0.23% 2,769.69 2,780.80 2,683.66 19,665.00
02 Sep 2021 2,749.81 248.70 9.94% 2,504.13 2,761.60 2,462.46 29,832.00
01 Sep 2021 2,501.11 159.69 6.82% 2,338.95 2,524.98 2,319.38 20,830.00
31 Aug 2021 2,341.42 -7.46 -0.32% 2,344.92 2,433.00 2,275.91 15,320.00
30 Aug 2021 2,348.88 -8.85 -0.38% 2,360.04 2,388.57 2,283.08 9,639.00
29 Aug 2021 2,357.73 -13.35 -0.56% 2,388.02 2,388.48 2,328.01 7,661.00
28 Aug 2021 2,371.08 90.02 3.95% 2,268.72 2,386.05 2,236.00 12,192.00
27 Aug 2021 2,281.06 -63.46 -2.71% 2,341.80 2,363.00 2,223.34 15,914.00
26 Aug 2021 2,344.52 37.17 1.61% 2,329.43 2,363.00 2,243.47 13,415.00
25 Aug 2021 2,307.35 -112.13 -4.63% 2,431.88 2,448.44 2,272.00 21,025.00
24 Aug 2021 2,419.48 38.84 1.63% 2,385.72 2,466.00 2,319.38 15,975.00
23 Aug 2021 2,380.64 18.37 0.78% 2,297.24 2,396.77 2,253.00 10,896.00
22 Aug 2021 2,362.27 -24.00 -1.01% 2,397.16 2,419.99 2,291.00 11,278.00
Your Recent History
COIN
ETHGBP
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 09:44:32