ETHGBP

Ethereum Historical Data - ETHGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 150,191,756,960 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-0.650 -0.07% 967.59 967.23 967.59
Open Price High Price Low Price Prev. Close 52 Week Range
974.00 1,012.13 953.14 968.24 75.02 - 1,078.23
Exchange Last Trade Size Trade Price Currency
BINA 17:58:53 0.071520 967.59 GBP
Price x Volume Volume Base Symbol Related Pairs
6,721,143.95 6,843.34 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week934.561,078.23760.0046,330.6133.033.53%
1 Month543.881,078.23510.5951,361.14423.7177.91%
3 Months297.571,078.23287.5029,159.06670.02225.16%
6 Months239.461,078.23219.1219,317.33728.13304.07%
1 Year122.161,078.2375.0214,997.32845.43692.07%
3 Years567.351,078.2364.0011,312.94400.2470.54%
5 Years1.581,078.231.47125,458,025.64966.0161,218.99%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Jan 2021 974.30 -39.39 -3.89% 1,015.00 1,078.23 950.09 49,243.00
25 Jan 2021 1,013.69 110.81 12.27% 897.67 1,013.76 880.00 31,167.00
24 Jan 2021 902.88 -0.660 -0.07% 906.25 934.62 760.00 21,161.00
23 Jan 2021 903.54 73.79 8.89% 808.00 934.62 760.00 64,664.00
22 Jan 2021 829.75 -179.35 -17.77% 1,004.01 1,008.13 784.05 54,529.00
21 Jan 2021 1,009.10 -9.86 -0.97% 1,008.60 1,059.82 901.02 41,653.00
20 Jan 2021 1,018.96 93.11 10.06% 934.56 1,063.81 920.03 61,893.00
19 Jan 2021 925.85 14.33 1.57% 909.81 933.80 861.59 22,873.00
18 Jan 2021 911.52 -0.480 -0.05% 907.17 953.32 851.00 31,133.00
17 Jan 2021 912.00 48.11 5.57% 862.93 953.32 786.76 43,701.00
16 Jan 2021 863.89 -25.11 -2.82% 906.34 918.50 786.76 40,950.00
15 Jan 2021 889.00 62.47 7.56% 836.70 913.65 797.72 42,610.00
14 Jan 2021 826.53 63.93 8.38% 758.17 838.00 722.00 42,497.00
13 Jan 2021 762.60 -42.40 -5.27% 805.40 853.28 735.25 60,560.00
12 Jan 2021 805.00 -131.01 -14.00% 920.07 935.44 621.02 149,600.00
11 Jan 2021 936.01 -13.99 -1.47% 952.17 998.22 840.02 70,443.00
10 Jan 2021 950.00 51.39 5.72% 909.00 963.55 867.43 17,810.00
09 Jan 2021 898.61 1.02 0.11% 901.93 939.00 785.57 63,328.00
08 Jan 2021 897.59 13.79 1.56% 899.00 957.77 845.77 62,216.00
07 Jan 2021 883.80 71.65 8.82% 813.11 891.73 777.77 64,754.00
06 Jan 2021 812.15 43.65 5.68% 779.26 837.32 718.00 69,297.00
05 Jan 2021 768.50 38.15 5.22% 725.00 856.69 640.00 118,762.00
04 Jan 2021 730.35 164.31 29.03% 569.30 744.79 564.00 114,463.00
03 Jan 2021 566.04 31.15 5.82% 531.99 579.00 525.50 29,078.00
02 Jan 2021 534.89 -4.09 -0.76% 540.63 549.00 526.18 11,449.00
01 Jan 2021 538.98 -13.05 -2.36% 552.33 557.35 528.88 16,605.00
31 Dec 2020 552.03 7.87 1.45% 542.93 557.04 528.88 20,416.00
30 Dec 2020 544.16 -0.030 -0.01% 543.88 550.39 510.59 21,242.00
29 Dec 2020 544.19 37.87 7.48% 504.61 555.82 501.89 26,562.00
28 Dec 2020 506.32 37.81 8.07% 469.78 532.75 460.81 42,487.00
27 Dec 2020 468.51 6.52 1.41% 462.02 484.65 448.79 15,984.00
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:20210126 06:58:55