ETHGBP

Ethereum (ETHGBP)

ETHGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 182.30 -2.96 -1.60% 185.83 186.48 179.27 7,607.00
Jul 01 2020 185.26 2.77 1.52% 181.52 186.73 181.30 6,610.00
Jun 30 2020 182.49 -2.84 -1.53% 185.71 186.37 181.57 4,442.00
Jun 29 2020 185.33 2.91 1.60% 182.48 186.81 179.62 5,972.00
Jun 28 2020 182.42 3.00 1.67% 179.68 187.95 176.05 5,220.00
Jun 27 2020 179.42 -7.06 -3.79% 186.23 188.33 176.05 7,551.00
Jun 26 2020 186.48 -1.21 -0.64% 187.05 188.33 184.10 4,105.00
Jun 25 2020 187.69 -1.26 -0.67% 188.71 189.99 183.64 6,498.00
Jun 24 2020 188.95 -5.30 -2.73% 194.46 199.32 186.25 9,867.00
Jun 23 2020 194.25 -0.700 -0.36% 195.29 196.00 193.13 7,102.00
Jun 22 2020 194.95 10.19 5.52% 184.70 197.88 184.70 8,994.00
Jun 21 2020 184.76 0.690 0.37% 185.79 187.41 184.29 2,697.00
Jun 20 2020 184.07 -1.46 -0.79% 185.61 186.97 183.26 1,561.00
Jun 19 2020 185.53 -1.07 -0.57% 186.40 189.90 182.21 3,948.00
Jun 18 2020 186.60 -0.020 -0.01% 186.42 187.51 183.31 3,820.00
Jun 17 2020 186.62 -0.880 -0.47% 187.40 189.21 181.79 5,217.00
Jun 16 2020 187.50 4.13 2.25% 182.91 189.93 181.32 6,907.00
Jun 15 2020 183.37 -2.59 -1.39% 184.47 185.87 174.87 11,963.00
Jun 14 2020 185.96 -4.12 -2.17% 189.95 190.43 184.17 4,062.00
Jun 13 2020 190.08 0.820 0.43% 189.94 190.57 187.28 1,895.00
Jun 12 2020 189.26 5.00 2.71% 181.74 190.67 181.74 7,371.00
Jun 11 2020 184.26 -10.54 -5.41% 195.09 196.98 179.10 17,373.00
Jun 10 2020 194.80 2.39 1.24% 192.26 195.98 189.17 8,670.00
Jun 09 2020 192.41 -1.67 -0.86% 195.12 196.30 186.50 6,145.00
Jun 08 2020 194.08 1.87 0.97% 192.52 194.90 186.02 5,652.00
Jun 07 2020 192.21 0.730 0.38% 191.48 193.40 186.02 5,981.00
Jun 06 2020 191.48 1.65 0.87% 189.33 193.50 188.35 4,648.00
Jun 05 2020 189.83 -3.71 -1.92% 193.30 196.28 187.81 7,984.00
Jun 04 2020 193.54 -0.610 -0.31% 194.73 196.86 186.01 7,888.00
Jun 03 2020 194.15 4.90 2.59% 189.57 202.12 180.09 8,325.00
Jun 02 2020 189.25 -10.05 -5.04% 198.79 202.12 180.09 21,318.00
Jun 01 2020 199.30 11.23 5.97% 187.79 201.72 187.19 10,427.00
May 31 2020 188.07 -9.07 -4.60% 196.11 198.81 186.58 8,927.00
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
Apr 30 2020 164.31 -9.02 -5.20% 173.30 187.80 161.21 30,979.00
Apr 29 2020 173.33 14.04 8.81% 159.10 176.88 155.66 26,477.00
Apr 28 2020 159.29 0.790 0.50% 158.35 159.50 155.54 6,229.00
Apr 27 2020 158.50 -1.61 -1.01% 160.93 161.27 153.88 10,760.00
Apr 26 2020 160.11 3.52 2.25% 157.21 162.00 156.05 9,821.00
Apr 25 2020 156.59 4.36 2.86% 156.84 160.85 151.18 2,981.00
Apr 24 2020 152.23 2.65 1.77% 150.36 156.32 144.46 8,596.00
Apr 23 2020 149.58 1.27 0.86% 148.56 185.25 144.46 18,392.00
Apr 22 2020 148.31 9.00 6.46% 139.25 149.75 136.84 10,383.00
Apr 21 2020 139.31 1.95 1.42% 137.62 149.50 134.81 7,393.00
Apr 20 2020 137.36 -6.75 -4.68% 143.43 149.61 134.81 16,701.00
Apr 19 2020 144.11 -5.90 -3.93% 150.51 151.91 137.18 10,591.00
Apr 18 2020 150.01 12.72 9.27% 136.89 151.91 134.90 15,452.00
Apr 17 2020 137.29 -0.470 -0.34% 139.14 139.82 134.90 9,455.00
Apr 16 2020 137.76 14.30 11.58% 122.00 140.17 118.66 22,699.00
Apr 15 2020 123.46 -2.06 -1.64% 125.44 128.83 122.55 2,691.00
Apr 14 2020 125.52 -0.400 -0.32% 125.22 129.69 120.50 5,010.00
Apr 13 2020 125.92 -3.55 -2.74% 126.72 127.98 120.50 12,147.00
Apr 12 2020 129.47 2.11 1.66% 127.89 133.35 124.42 8,565.00
Apr 11 2020 127.36 0.750 0.59% 127.53 130.12 123.93 5,759.00
Apr 10 2020 126.61 -10.21 -7.46% 136.65 140.09 122.16 16,440.00
Apr 09 2020 136.82 -3.00 -2.15% 139.88 140.42 133.57 7,924.00
Apr 08 2020 139.82 6.23 4.66% 133.45 141.86 132.76 9,939.00
Apr 07 2020 133.59 -5.40 -3.89% 141.58 144.82 131.06 21,232.00
Apr 06 2020 138.99 21.97 18.77% 117.08 140.00 114.89 22,266.00
Apr 05 2020 117.02 -0.770 -0.65% 117.83 119.29 114.89 5,534.00
Apr 04 2020 117.79 2.10 1.82% 115.66 119.78 113.02 5,317.00
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:20200703 23:48:32