Ethereum (ETHGBP)

ETHGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 05 2019 147.13 2.86 1.98% 144.92 151.86 139.61 2,482.00
Nov 04 2019 144.27 3.53 2.51% 140.82 153.91 139.61 2,151.00
Nov 03 2019 140.74 -0.960 -0.68% 141.88 146.39 138.53 1,598.00
Nov 02 2019 141.70 -0.380 -0.27% 142.27 143.96 140.64 1,106.00
Nov 01 2019 142.08 0.530 0.37% 141.80 144.71 137.50 2,262.00
Oct 31 2019 141.55 -0.670 -0.47% 143.63 144.06 137.56 2,411.00
Oct 30 2019 142.22 -6.01 -4.05% 148.95 208.94 140.22 3,065.00
Oct 29 2019 148.23 5.65 3.96% 141.38 151.97 141.38 5,484.00
Oct 28 2019 142.58 -1.11 -0.77% 143.26 148.00 141.07 1,710.00
Oct 27 2019 143.69 3.62 2.58% 140.75 155.27 136.15 5,309.00
Oct 26 2019 140.07 -1.07 -0.76% 142.08 155.27 136.15 7,124.00
Oct 25 2019 141.14 15.64 12.46% 125.71 146.85 123.36 5,780.00
Oct 24 2019 125.50 0.240 0.19% 125.50 133.62 120.00 973.00
Oct 23 2019 125.26 -8.14 -6.10% 133.14 134.88 120.00 6,708.00
Oct 22 2019 133.40 -0.640 -0.48% 135.24 136.23 130.10 2,385.00
Oct 21 2019 134.04 0.550 0.41% 135.85 138.58 131.70 2,083.00
Oct 20 2019 133.49 0.540 0.41% 133.49 139.59 131.42 363.00
Oct 19 2019 132.95 -0.620 -0.46% 134.01 135.78 132.20 1,988.00
Oct 18 2019 133.57 -4.39 -3.18% 140.80 143.20 130.58 3,067.00
Oct 17 2019 137.96 1.49 1.09% 136.69 139.65 135.00 2,595.00
Oct 16 2019 136.47 -4.84 -3.43% 140.59 144.99 134.00 3,478.00
Oct 15 2019 141.31 -7.33 -4.93% 149.57 150.14 139.01 2,806.00
Oct 14 2019 148.64 4.44 3.08% 143.48 150.13 143.15 2,303.00
Oct 13 2019 144.20 1.60 1.12% 142.02 146.92 141.80 1,567.00
Oct 12 2019 142.60 -0.640 -0.45% 143.60 147.76 140.73 1,528.00
Oct 11 2019 143.24 -10.92 -7.08% 154.79 159.70 142.00 3,355.00
Oct 10 2019 154.16 -5.11 -3.21% 159.26 160.20 153.00 2,814.00
Oct 09 2019 159.27 11.42 7.72% 148.33 160.04 145.36 4,005.00
Oct 08 2019 147.85 0.370 0.25% 147.48 150.72 145.36 1,620.00
Oct 07 2019 147.48 6.63 4.71% 138.22 148.88 137.03 3,161.00
Oct 06 2019 140.85 -1.88 -1.32% 143.14 144.02 138.50 644.00
Oct 05 2019 142.73 -0.410 -0.29% 142.87 144.64 139.75 1,734.00
Oct 04 2019 143.14 0.420 0.29% 141.89 166.25 139.25 3,524.00
Oct 03 2019 142.72 -1.61 -1.12% 147.26 153.02 137.00 3,217.00
Oct 02 2019 144.33 0.270 0.19% 142.75 179.78 130.00 757.00
Oct 01 2019 144.06 -2.70 -1.84% 150.13 156.91 114.68 2,534.00
Sep 30 2019 146.76 8.18 5.90% 138.28 147.67 134.37 4,190.00
Sep 29 2019 138.58 -2.90 -2.05% 142.39 144.79 133.63 2,902.00
Sep 28 2019 141.48 -0.460 -0.32% 141.83 144.10 136.98 3,094.00
Sep 27 2019 141.94 3.89 2.82% 135.61 144.25 130.67 4,216.00
Sep 26 2019 138.05 -0.300 -0.22% 137.00 139.95 123.33 5,242.00
Sep 25 2019 138.35 2.70 1.99% 135.91 141.99 130.55 8,309.00
Sep 24 2019 135.65 -26.04 -16.10% 161.32 163.13 125.85 19,349.00
Sep 23 2019 161.69 -8.09 -4.76% 169.84 172.58 158.71 2,886.00
Sep 22 2019 169.78 -2.77 -1.61% 172.64 177.11 165.03 2,554.00
Sep 21 2019 172.55 -2.40 -1.37% 175.11 177.11 171.71 1,657.00
Sep 20 2019 174.95 0.550 0.32% 166.20 178.13 164.70 1,729.00
Sep 19 2019 174.40 5.54 3.28% 168.95 180.39 160.01 4,677.00
Sep 18 2019 168.86 1.72 1.03% 167.02 177.90 167.02 4,095.00
Sep 17 2019 167.14 8.46 5.33% 159.50 173.33 151.56 5,655.00
Sep 16 2019 158.68 6.27 4.11% 151.56 160.99 151.56 5,102.00
Sep 15 2019 152.41 1.52 1.01% 151.19 160.80 144.04 1,587.00
Sep 14 2019 150.89 5.77 3.98% 145.50 195.00 142.52 3,230.00
Sep 13 2019 145.12 -1.54 -1.05% 147.25 148.00 142.52 1,279.00
Sep 12 2019 146.66 2.56 1.78% 143.79 148.00 143.04 1,311.00
Sep 11 2019 144.10 -0.970 -0.67% 145.10 148.94 141.73 2,474.00
Sep 10 2019 145.07 -1.67 -1.14% 146.79 150.64 135.23 1,990.00
Sep 09 2019 146.74 -0.950 -0.64% 147.00 152.04 143.75 2,833.00
Sep 08 2019 147.69 2.45 1.69% 145.24 151.00 136.65 3,791.00
Sep 07 2019 145.24 7.70 5.60% 138.10 148.84 133.47 2,677.00
Sep 06 2019 137.54 -4.98 -3.49% 141.61 146.99 133.47 3,344.00
Sep 05 2019 142.52 -0.150 -0.11% 142.35 144.92 137.90 1,871.00
Sep 04 2019 142.67 -5.59 -3.77% 148.10 149.35 141.70 2,239.00
Sep 03 2019 148.26 0.580 0.39% 148.11 152.06 140.26 2,394.00
Sep 02 2019 147.68 7.08 5.04% 140.91 154.94 137.41 3,815.00
Sep 01 2019 140.60 -0.750 -0.53% 141.49 142.85 138.50 1,971.00
Aug 31 2019 141.35 2.38 1.71% 138.94 143.98 136.82 2,062.00
Aug 30 2019 138.97 -2.91 -2.05% 138.75 142.67 134.78 2,698.00
Aug 29 2019 141.88 0.720 0.51% 142.00 142.67 134.78 9,381.00
Aug 28 2019 141.16 -11.26 -7.39% 152.96 156.23 136.00 5,180.00
Aug 27 2019 152.42 -2.20 -1.42% 154.00 158.52 150.34 1,869.00
Aug 26 2019 154.62 2.16 1.42% 153.87 160.07 150.01 2,267.00
Aug 25 2019 152.46 -3.08 -1.98% 155.41 157.43 150.00 1,877.00
Aug 24 2019 155.54 -2.76 -1.74% 158.22 162.40 151.82 1,548.00
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:20191122 15:57:08