Ethereum Historical Data - ETHGBP

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 15,362,371,853 Ethash
  Change % Change Current Price Bid Offer
  -0.600 -0.53% 111.77 111.76 111.96
High Low Open Prev. Close 52 Week Range
114.63 110.01 112.37 112.37 64.00 - 293.67
Exchange Time Size Trade Price Currency
GDAX 06:21:13 1.88 111.77 GBP
Price x Volume Volume Base Symbol Related Pairs
70,684.47 630.06 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week116.97122.57109.352,442.24-5.20-4.45%
1 Month145.75161.11100.013,147.75-33.98-23.31%
3 Months147.25208.94100.013,253.84-35.48-24.10%
6 Months193.95293.67100.013,258.67-82.18-42.37%
1 Year80.22293.6764.003,913.1531.5539.33%
3 Years6.25658.695.74217,192,873.40105.521,687.96%
5 Years1.83658.690.272983146,871,145.58109.946,023.36%

ETHGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 112.48 1.17 1.05% 111.22 114.63 109.35 3,740.00
Dec 04 2019 111.31 -2.23 -1.96% 113.53 116.79 110.37 2,490.00
Dec 03 2019 113.54 -1.89 -1.64% 115.54 117.48 112.49 2,214.00
Dec 02 2019 115.43 -1.97 -1.68% 117.40 117.48 113.75 2,279.00
Dec 01 2019 117.40 -0.450 -0.38% 117.19 120.99 113.29 1,430.00
Nov 30 2019 117.85 -2.91 -2.41% 119.88 121.18 116.16 2,125.00
Nov 29 2019 120.76 3.26 2.77% 116.97 122.57 116.91 2,814.00
Nov 28 2019 117.50 -1.21 -1.02% 118.71 131.53 116.05 2,581.00
Nov 27 2019 118.71 3.18 2.75% 114.94 121.06 110.00 4,862.00
Nov 26 2019 115.53 1.59 1.40% 113.64 117.97 102.75 2,210.00
Nov 25 2019 113.94 3.11 2.81% 109.60 118.12 102.75 13,401.00
Nov 24 2019 110.83 -8.09 -6.80% 118.55 121.52 100.01 3,472.00
Nov 23 2019 118.92 1.48 1.26% 117.40 120.50 114.39 3,566.00
Nov 22 2019 117.44 -7.02 -5.64% 124.41 135.56 108.01 10,528.00
Nov 21 2019 124.46 -10.83 -8.01% 134.52 136.71 120.70 7,213.00
Nov 20 2019 135.29 -0.190 -0.14% 135.77 137.87 133.61 2,119.00
Nov 19 2019 135.48 -2.35 -1.70% 137.83 141.83 133.61 2,060.00
Nov 18 2019 137.83 -4.43 -3.11% 143.77 143.77 134.42 2,845.00
Nov 17 2019 142.26 0.820 0.58% 141.60 146.83 140.01 935.00
Nov 16 2019 141.44 1.88 1.35% 139.51 142.46 139.00 777.00
Nov 15 2019 139.56 -4.32 -3.00% 143.60 148.74 137.51 2,737.00
Nov 14 2019 143.88 -2.57 -1.75% 146.09 161.11 142.11 1,678.00
Nov 13 2019 146.45 0.960 0.66% 145.36 157.73 142.28 1,593.00
Nov 12 2019 145.49 1.34 0.93% 144.14 148.75 140.66 2,356.00
Nov 11 2019 144.15 -3.41 -2.31% 148.04 150.17 142.50 1,589.00
Nov 10 2019 147.56 2.39 1.65% 144.72 150.69 143.07 1,904.00
Nov 09 2019 145.17 1.06 0.74% 143.57 149.38 141.36 910.00
Nov 08 2019 144.11 -1.79 -1.23% 145.75 147.00 141.36 1,696.00
Nov 07 2019 145.90 -2.76 -1.86% 149.23 151.00 143.79 1,553.00
Nov 06 2019 148.66 1.53 1.04% 146.97 151.13 145.86 2,163.00
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:20191206 11:22:23