ETHGBP

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 156,989,124,368 Ethash
  Change % Change Current Price Bid Offer
-61.27 -5.80% 995.60 994.36 995.18
Open High Low Prev. Close 52 Week Range
1,050.96 1,095.10 949.00 1,056.87 75.02 - 1,462.37
Exchange Time Size Trade Price Currency
GDAX 05:28:21 0.182632 995.60 GBP
Price x Volume Volume Base Symbol Related Pairs
21,309,887.65 21,375.87 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1,376.931,462.37905.0134,143.46-381.33-27.69%
1 Month1,009.251,462.37905.0131,660.16-13.65-1.35%
3 Months446.111,462.37395.9233,962.08549.49123.17%
6 Months290.221,462.37233.6122,611.08705.38243.05%
1 Year176.701,462.3775.0217,269.44818.90463.44%
3 Years567.351,462.3764.0011,990.05428.2575.48%
5 Years4.641,462.374.35125,230,746.00990.9621,366.91%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2021 1,053.09 14.54 1.40% 1,040.84 1,124.66 1,019.11 6,937.00
Feb 26 2021 1,038.55 -13.20 -1.26% 1,066.38 1,124.66 1,006.04 46,621.00
Feb 25 2021 1,051.75 -95.69 -8.34% 1,154.48 1,214.00 1,048.64 41,709.00
Feb 24 2021 1,147.44 39.74 3.59% 1,114.13 1,214.00 1,064.27 48,006.00
Feb 23 2021 1,107.70 -158.93 -12.55% 1,383.80 1,385.77 905.01 41,374.00
Feb 22 2021 1,266.63 -123.55 -8.89% 1,380.85 1,388.78 950.00 28,109.00
Feb 21 2021 1,390.18 16.13 1.17% 1,376.93 1,462.37 1,300.00 26,245.00
Feb 20 2021 1,374.05 -29.13 -2.08% 1,402.50 1,462.37 1,300.00 37,153.00
Feb 19 2021 1,403.18 15.57 1.12% 1,392.83 1,412.38 1,360.00 25,132.00
Feb 18 2021 1,387.61 53.30 3.99% 1,343.10 1,397.99 1,339.41 23,504.00
Feb 17 2021 1,334.31 45.06 3.50% 1,287.93 1,344.49 1,245.76 31,117.00
Feb 16 2021 1,289.25 12.59 0.99% 1,279.81 1,313.72 1,245.76 16,222.00
Feb 15 2021 1,276.66 -32.84 -2.51% 1,310.50 1,321.50 1,193.17 21,723.00
Feb 14 2021 1,309.50 -10.50 -0.80% 1,320.56 1,360.00 1,285.19 14,024.00
Feb 13 2021 1,320.00 -17.86 -1.33% 1,336.78 1,360.00 1,266.49 25,468.00
Feb 12 2021 1,337.86 38.46 2.96% 1,301.14 1,354.79 1,240.13 32,497.00
Feb 11 2021 1,299.40 37.04 2.93% 1,262.04 1,332.61 1,213.20 28,630.00
Feb 10 2021 1,262.36 -19.26 -1.50% 1,284.30 1,332.61 1,213.20 29,048.00
Feb 09 2021 1,281.62 4.90 0.38% 1,279.86 1,328.27 1,145.13 28,814.00
Feb 08 2021 1,276.72 96.02 8.13% 1,179.05 1,297.58 1,087.95 49,512.00
Feb 07 2021 1,180.70 -48.32 -3.93% 1,229.12 1,238.11 1,087.95 29,017.00
Feb 06 2021 1,229.02 -25.13 -2.00% 1,264.95 1,272.91 1,202.15 33,638.00
Feb 05 2021 1,254.15 83.82 7.16% 1,170.95 1,286.84 1,078.09 42,946.00
Feb 04 2021 1,170.33 -46.92 -3.85% 1,227.46 1,246.43 1,078.09 59,220.00
Feb 03 2021 1,217.25 99.77 8.93% 1,110.56 1,219.87 1,104.00 28,592.00
Feb 02 2021 1,117.48 116.48 11.64% 1,015.78 1,138.03 996.00 60,620.00
Feb 01 2021 1,001.00 35.64 3.69% 962.29 1,012.11 928.68 14,187.00
Jan 31 2021 965.36 -44.64 -4.42% 1,009.25 1,012.11 940.00 26,243.00
Jan 30 2021 1,010.00 -5.90 -0.58% 1,012.18 1,050.58 941.54 24,090.00
Jan 29 2021 1,015.90 46.14 4.76% 979.80 1,050.58 941.54 49,471.00
Jan 28 2021 969.76 56.76 6.22% 910.44 993.90 893.61 13,091.00
See More Historical Prices ยป
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:20210228 10:28:24