ETHGBP

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 64,265,773,163 Ethash
  Change % Change Current Price Bid Offer
-29.92 -6.59% 423.92 423.77 424.37
High Low Open Prev. Close 52 Week Range
468.00 412.59 453.84 453.84 75.02 - 468.75
Exchange Time Size Trade Price Currency
BINA 18:34:17 0.439080 426.53 GBP
Price x Volume Volume Base Symbol Related Pairs
11,329,284.30 25,708.71 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week365.50468.75345.4726,250.4158.4215.98%
1 Month310.90468.75287.5015,465.72113.0236.35%
3 Months355.95468.75233.6111,609.2567.9719.10%
6 Months165.09468.75160.0010,663.25258.83156.78%
1 Year109.60468.7575.0219,719.40314.32286.79%
3 Years349.63658.6964.0069,089,838.6874.2921.25%
5 Years0.571672658.690.507524125,493,285.99423.3574,054.37%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 453.38 -3.41 -0.75% 458.00 468.75 413.66 35,136.00
Nov 23 2020 456.79 32.08 7.55% 423.00 461.82 413.66 35,261.00
Nov 22 2020 424.71 9.00 2.16% 416.63 439.70 379.67 32,356.00
Nov 21 2020 415.71 31.72 8.26% 384.70 416.10 356.01 27,200.00
Nov 20 2020 383.99 27.75 7.79% 358.38 388.81 356.01 20,588.00
Nov 19 2020 356.24 -6.08 -1.68% 362.46 374.80 346.46 10,071.00
Nov 18 2020 362.32 -2.37 -0.65% 365.50 374.80 345.47 23,139.00
Nov 17 2020 364.69 14.26 4.07% 351.61 367.64 349.12 16,687.00
Nov 16 2020 350.43 9.59 2.81% 341.70 354.69 336.92 4,086.00
Nov 15 2020 340.84 -10.51 -2.99% 350.50 362.53 334.74 8,666.00
Nov 14 2020 351.35 -10.56 -2.92% 362.12 363.64 342.27 10,094.00
Nov 13 2020 361.91 8.62 2.44% 354.25 362.97 349.06 12,349.00
Nov 12 2020 353.29 1.84 0.52% 351.17 361.11 339.59 12,360.00
Nov 11 2020 351.45 11.80 3.47% 340.52 361.11 339.59 12,806.00
Nov 10 2020 339.65 1.16 0.34% 337.82 349.00 331.28 9,345.00
Nov 09 2020 338.49 -7.56 -2.18% 346.42 350.00 331.28 14,208.00
Nov 08 2020 346.05 14.44 4.35% 329.88 350.25 328.97 9,466.00
Nov 07 2020 331.61 -15.30 -4.41% 347.98 356.69 320.36 26,140.00
Nov 06 2020 346.91 29.89 9.43% 317.86 349.00 305.49 21,295.00
Nov 05 2020 317.02 6.93 2.23% 310.88 320.86 291.88 20,405.00
Nov 04 2020 310.09 13.71 4.63% 296.44 314.87 287.50 11,888.00
Nov 03 2020 296.38 -1.92 -0.64% 297.57 313.70 287.50 8,544.00
Nov 02 2020 298.30 -7.64 -2.50% 308.81 314.60 293.45 10,782.00
Nov 01 2020 305.94 6.52 2.18% 300.94 309.00 297.96 6,728.00
Oct 31 2020 299.42 2.78 0.94% 296.17 305.45 290.00 6,772.00
Oct 30 2020 296.64 -3.67 -1.22% 300.96 306.62 290.00 9,146.00
Oct 29 2020 300.31 0.450 0.15% 299.44 306.62 295.02 4,535.00
Oct 28 2020 299.86 -11.40 -3.66% 310.90 315.00 292.69 12,974.00
Oct 27 2020 311.26 8.41 2.78% 302.97 315.00 300.29 6,544.00
Oct 26 2020 302.85 -9.21 -2.95% 311.12 317.31 294.00 10,816.00
Oct 25 2020 312.06 -4.44 -1.40% 316.58 321.30 310.33 6,487.00
Oct 24 2020 316.50 2.39 0.76% 314.37 321.51 310.00 4,138.00
See More Historical Prices »
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:20201125 23:34:39