Ethereum Historical Data - ETHGBP

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 26,526,848,837 Ethash
  Change % Change Current Price Bid Offer
-3.08 -1.57% 193.66 193.49 193.81
High Low Open Prev. Close 52 Week Range
198.81 190.67 196.11 196.74 75.02 - 293.67
Exchange Time Size Trade Price Currency
GDAX 01:17:27 0.530000 193.66 GBP
Price x Volume Volume Base Symbol Related Pairs
281,386.88 1,440.04 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week169.82199.40160.008,009.9623.8414.04%
1 Month171.69199.40143.8310,570.2121.9712.80%
3 Months179.27199.4075.0214,588.8314.398.03%
6 Months119.88225.2575.0228,797.5573.7861.54%
1 Year203.44293.6775.0216,092.96-9.78-4.81%
3 Years179.33658.6964.00197,511,482.1714.337.99%
5 Years1.83658.690.272983130,726,748.15191.8310,509.74%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2020 197.14 18.43 10.31% 179.09 199.40 177.59 16,967.00
May 29 2020 178.71 1.18 0.66% 180.33 182.87 176.61 9,327.00
May 28 2020 177.53 7.58 4.46% 170.03 178.98 163.12 6,933.00
May 27 2020 169.95 6.89 4.23% 163.12 170.27 163.12 4,973.00
May 26 2020 163.06 -4.70 -2.80% 167.57 169.28 160.00 5,508.00
May 25 2020 167.76 1.67 1.01% 165.09 173.44 163.50 5,927.00
May 24 2020 166.09 -3.98 -2.34% 169.82 173.59 165.60 6,432.00
May 23 2020 170.07 -0.520 -0.30% 171.44 173.88 168.67 5,792.00
May 22 2020 170.59 7.94 4.88% 162.33 172.21 160.98 7,985.00
May 21 2020 162.65 -9.28 -5.40% 172.04 176.09 156.61 12,907.00
May 20 2020 171.93 -3.07 -1.75% 175.37 176.40 168.66 10,165.00
May 19 2020 175.00 -1.13 -0.64% 176.06 176.63 172.08 7,080.00
May 18 2020 176.13 5.22 3.05% 170.70 179.97 165.17 11,768.00
May 17 2020 170.91 5.28 3.19% 165.95 173.27 159.48 8,509.00
May 16 2020 165.63 4.64 2.88% 160.63 168.11 158.53 6,014.00
May 15 2020 160.99 -5.08 -3.06% 165.63 166.94 158.53 8,971.00
May 14 2020 166.07 2.11 1.29% 164.21 169.42 160.54 12,286.00
May 13 2020 163.96 8.61 5.54% 155.40 164.82 150.92 8,477.00
May 12 2020 155.35 4.23 2.80% 151.82 158.00 143.83 9,825.00
May 11 2020 151.12 -0.690 -0.45% 151.99 158.00 143.83 20,940.00
May 10 2020 151.81 -17.74 -10.46% 168.90 169.57 145.73 36,750.00
May 09 2020 169.55 -1.90 -1.11% 169.47 173.48 168.51 6,863.00
May 08 2020 171.45 -1.29 -0.75% 172.53 175.15 168.00 10,223.00
May 07 2020 172.74 8.02 4.87% 162.92 174.21 160.10 15,415.00
May 06 2020 164.72 0.140 0.09% 165.26 170.90 162.48 9,052.00
May 05 2020 164.58 -1.92 -1.15% 166.96 169.97 160.92 7,695.00
May 04 2020 166.50 -2.38 -1.41% 168.90 175.71 157.15 12,421.00
May 03 2020 168.88 -2.59 -1.51% 171.69 175.71 165.17 10,749.00
May 02 2020 171.47 1.05 0.62% 170.14 173.99 165.22 4,217.00
May 01 2020 170.42 6.11 3.72% 165.28 173.99 165.22 10,350.00
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:20200531 05:20:28