Ethereum Historical Data - ETHGBP

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 18,036,228,912 Ethash
  Change % Change Current Price Bid Offer
  -3.82 -2.77% 134.18 134.20 134.64
High Low Open Prev. Close 52 Week Range
143.20 130.58 140.80 138.00 64.00 - 293.67
Exchange Time Size Trade Price Currency
GDAX 12:06:16 0.538808 134.18 GBP
Price x Volume Volume Base Symbol Related Pairs
290,978.56 2,163.82 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week154.79159.70131.022.52k-20.61-13.31%
1 Month166.20179.78114.683.49k-32.02-19.27%
3 Months176.43197.47114.683.06k-42.25-23.95%
6 Months127.90293.6790.003.83k6.284.91%
1 Year156.28293.6764.004.08k-22.10-14.14%
3 Years10.25658.694.72217.64M123.931,209.63%
5 Years1.83658.690.272983152.04M132.357,251.10%

ETHGBP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 2019137.96+1.49+1.09%135.00139.652,595.00
Oct 16 2019136.47-4.84-3.43%134.00144.993,478.00
Oct 15 2019141.31-7.33-4.93%139.01150.142,806.00
Oct 14 2019148.64+4.44+3.08%143.15150.132,303.00
Oct 13 2019144.20+1.60+1.12%141.80146.921,567.00
Oct 12 2019142.60-0.640000-0.45%140.73147.761,528.00
Oct 11 2019143.24-10.92-7.08%142.00159.703,355.00
Oct 10 2019154.16-5.11-3.21%153.00160.202,814.00
Oct 09 2019159.27+11.42+7.72%145.36160.044,005.00
Oct 08 2019147.85+0.370000+0.25%145.36150.721,620.00
Oct 07 2019147.48+6.63+4.71%137.03148.883,161.00
Oct 06 2019140.85-1.88-1.32%138.50144.02644.00
Oct 05 2019142.73-0.410000-0.29%139.75144.641,734.00
Oct 04 2019143.14+0.420000+0.29%139.25166.253,524.00
Oct 03 2019142.72-1.61-1.12%137.00153.023,217.00
Oct 02 2019144.33+0.270000+0.19%130.00179.78757.00
Oct 01 2019144.06-2.70-1.84%114.68156.912,534.00
Sep 30 2019146.76+8.18+5.90%134.37147.674,190.00
Sep 29 2019138.58-2.90-2.05%133.63144.792,902.00
Sep 28 2019141.48-0.460000-0.32%136.98144.103,094.00
Sep 27 2019141.94+3.89+2.82%130.67144.254,216.00
Sep 26 2019138.05-0.300000-0.22%123.33139.955,242.00
Sep 25 2019138.35+2.70+1.99%130.55141.998,309.00
Sep 24 2019135.65-26.04-16.10%125.85163.1319,349.00
Sep 23 2019161.69-8.09-4.76%158.71172.582,886.00
Sep 22 2019169.78-2.77-1.61%165.03177.112,554.00
Sep 21 2019172.55-2.40-1.37%171.71177.111,657.00
Sep 20 2019174.95+0.550000+0.32%164.70178.131,729.00
Sep 19 2019174.40+5.54+3.28%160.01180.394,677.00
Sep 18 2019168.86+1.72+1.03%167.02177.904,095.00
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:20191018 16:06:56