Etho Protocol Historical Data - ETHOGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Etho Protocol (Cryptocurrency:ETHOGBP)
Etho Protocol (Cryptocurrency:ETHOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Etho Protocol	ETHOGBP	Crypto	2,945,388	Ethash

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000012	-0.03%	0.041297	0.041297	0.042846

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.041341	0.041622	0.040949	0.041309	0.000686 - 0.045149

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	08:03:48	190,140.58	0.006169	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ETHO	ETHOEUR	ETHOUSD	ETHOBTC

ETHOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04194	0.042856	0.005967	1,307,986.61	-0.000643	-1.53%
1 Month	0.040838	0.045149	0.003113	4,113,684.96	0.000459	1.12%
3 Months	0.006227	0.045149	0.002808	5,127,396.54	0.03507	563.23%
6 Months	0.00118	0.045149	0.001157	5,190,764.16	0.040117	3,399.40%
1 Year	0.007904	0.045149	0.000686	4,944,989.24	0.033393	422.50%
3 Years	0.118452	0.206189	0.000686	2,217,668.57	-0.077155	-65.14%
5 Years	0.010956	0.206189	0.000686	1,759,588.11	0.030341	276.94%

ETHOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 Apr 2024	0.041447	0.000575	1.41%	0.040756	0.042083	0.038681	0.00
19 Apr 2024	0.040873	0.001449	3.68%	0.039485	0.041182	0.039022	0.00
18 Apr 2024	0.039423	0.03327	540.73%	0.041031	0.041494	0.038484	0.00
17 Apr 2024	0.006153	-0.034606	-84.90%	0.040747	0.041059	0.005967	2,436,976.00
16 Apr 2024	0.040759	-0.001563	-3.69%	0.04194	0.042856	0.040254	178,996.00
15 Apr 2024	0.042322	0.000131	0.31%	0.04194	0.042484	0.04054	0.00
14 Apr 2024	0.042191	-0.001156	-2.67%	0.043346	0.043868	0.040135	0.00
13 Apr 2024	0.043347	-0.001305	-2.92%	0.044744	0.045497	0.042513	0.00
12 Apr 2024	0.044653	0.037343	510.89%	0.044951	0.0454	0.044418	0.00
11 Apr 2024	0.007309	0.000219	3.08%	0.007091	0.007363	0.006981	0.00
10 Apr 2024	0.007091	-0.000253	-3.44%	0.045149	0.045149	0.007012	2,899,280.00
09 Apr 2024	0.007344	0.001326	22.04%	0.041783	0.041924	0.005662	4,684,164.00
08 Apr 2024	0.006018	0.000044	0.74%	0.005967	0.043553	0.005967	5,262,830.00
07 Apr 2024	0.005974	-0.00046	-7.15%	0.006416	0.00756	0.005874	6,056,541.00
06 Apr 2024	0.006434	-0.001142	-15.07%	0.043294	0.043294	0.005784	6,113,434.00
05 Apr 2024	0.007576	0.00078	11.47%	0.041783	0.041924	0.005662	5,745,870.00
04 Apr 2024	0.006796	0.001587	30.47%	0.041667	0.041773	0.004151	6,983,377.00
03 Apr 2024	0.005209	-0.039284	-88.29%	0.044385	0.044391	0.003638	1,351,914.00
02 Apr 2024	0.044493	0.040573	1,035.06%	0.043929	0.0448	0.003864	178,996.00
01 Apr 2024	0.00392	-0.040108	-91.10%	0.044067	0.044502	0.003877	476.00
31 Mar 2024	0.044028	0.039048	784.17%	0.044255	0.044484	0.043958	0.00
30 Mar 2024	0.00498	-0.039881	-88.90%	0.044803	0.044803	0.003863	5,573,098.00
29 Mar 2024	0.044861	0.041022	1,068.57%	0.04406	0.045254	0.043644	0.00
28 Mar 2024	0.003839	-0.000019	-0.49%	0.044	0.044292	0.003785	6,433,756.00
27 Mar 2024	0.003858	-0.000535	-12.18%	0.043929	0.0448	0.003828	5,076,351.00
26 Mar 2024	0.004393	0.000121	2.84%	0.04242	0.04242	0.003692	5,062,230.00
25 Mar 2024	0.004272	-0.036588	-89.55%	0.040838	0.041387	0.003113	5,894,345.00
24 Mar 2024	0.040859	0.000521	1.29%	0.040471	0.041871	0.04004	0.00
23 Mar 2024	0.040339	-0.000993	-2.40%	0.041408	0.042145	0.039642	0.00
22 Mar 2024	0.041332	-0.001129	-2.66%	0.04242	0.042659	0.04114	0.00
21 Mar 2024	0.04246	0.003505	9.00%	0.039048	0.042557	0.038247	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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