Etho Protocol Historical Data - ETHOGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Etho Protocol (Cryptocurrency:ETHOGBP)
Etho Protocol (Cryptocurrency:ETHOGBP) Historical

Etho Protocol (ETHOGBP)

0.040348

-0.000454

( -1.11% )

Updated: 20:02:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00480124	-10.6341546391	0.04514924	0.04514924	0.00701179	1539138.63713	CX
4	-0.00048987	-1.19954836038	0.04083787	0.04514924	0.00311338	4218479.24748	CX
12	0.03754447	1339.18559816	0.00280353	0.04514924	0.00244112	5179491.14854	CX
26	0.03823105	1805.9495973	0.00211695	0.04514924	0.00113746	5370282.69958	CX
52	0.03325953	469.206048696	0.00708847	0.04514924	0.00068595	4923036.94092	CX
156	-0.08856724	-68.7019160807	0.12891524	0.20618911	0.00068595	2210514.35885	CX
260	0.02855348	242.091072803	0.01179452	0.20618911	0.00068595	1755447.30637	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.04075858	-0.001563	-3.69	0.04194015	0.04285586	0.04025436	178996
1713138600	0.04232197	0.00013085	0.31	0.04194015	0.04248431	0.04053982	0
1713052200	0.04219112	-0.001156	-2.67	0.04334641	0.04386758	0.04013512	0
1712965800	0.0433474	-0.001305	-2.92	0.04474376	0.04549659	0.04251322	0
1712879400	0.0446526	0.03734318	510.89	0.04495133	0.0454	0.04441848	0
1712793000	0.00730942	0.00021871	3.08	0.00709094	0.00736323	0.00698068	0
1712706600	0.00709071	-0.000253	-3.44	0.04514924	0.04514924	0.00701179	2899280
1712620200	0.00734414	0.00132627	22.04	0.04178342	0.04192428	0.00566227	4684164
1712533800	0.00601787	4.4E-5	0.74	0.00596706	0.04355312	0.00596706	5262830
1712447400	0.00597412	-0.00046	-7.15	0.00641581	0.00755995	0.00587413	6056541
1712361000	0.00643392	-0.001142	-15.07	0.04329432	0.04329432	0.00578387	6113434
1712274600	0.00757611	0.00077982	11.47	0.04178342	0.04192428	0.00566227	5745870
1712188200	0.00679629	0.00158729	30.47	0.04166653	0.04177292	0.00415072	6983377
1712101800	0.005209	-0.039284	-88.29	0.04438494	0.04439124	0.00363831	1351914
1712015400	0.04449306	0.04057318	1,035.06	0.04392929	0.04479994	0.00386358	178996
1711929000	0.00391988	-0.040108	-91.10	0.04406744	0.04450236	0.003877	476
1711842600	0.04402773	0.0390482	784.17	0.04425531	0.04448412	0.04395846	0
1711756200	0.00497953	-0.039881	-88.90	0.04480287	0.04480287	0.00386259	5573098
1711669800	0.04486056	0.04102164	1,068.57	0.04405951	0.0452544	0.04364436	0
1711583400	0.00383892	-1.9E-5	-0.49	0.04399999	0.04429202	0.00378519	6433756
1711497000	0.00385781	-0.000535	-12.18	0.04392929	0.04479994	0.00382825	5076351
1711410600	0.0043929	0.00012134	2.84	0.04241976	0.04241976	0.00369228	5062230
1711324200	0.00427156	-0.036588	-89.55	0.04083787	0.04138653	0.00311338	5894345
1711237800	0.04085936	0.00052073	1.29	0.04047096	0.04187074	0.04003976	0
1711151400	0.04033863	-0.000993	-2.40	0.04140843	0.04214472	0.03964216	0
1711065000	0.0413316	-0.001129	-2.66	0.04241976	0.04265886	0.04113958	0
1710978600	0.04246026	0.00350454	9.00	0.03904782	0.04255698	0.03824656	0
1710892200	0.03895572	-0.003565	-8.38	0.04250607	0.04270648	0.03888058	0
1710805800	0.04252107	-0.000269	-0.63	0.04359072	0.04393027	0.00280834	178996
1710719400	0.04278969	0.00181904	4.44	0.04136484	0.04315984	0.04069999	0
1710633000	0.04097065	0.03495208	580.74	0.04359072	0.04393027	0.04077045	0
1710546600	0.00601857	-0.000163	-2.64	0.00612783	0.00619964	0.00556234	178996
1710460200	0.00618176	-8.4E-5	-1.34	0.00569792	0.006325	0.00549924	4390283
1710373800	0.00626579	0.00015353	2.51	0.00611212	0.00628775	0.00559074	6566862
1710287400	0.00611226	2.0E-6	0.03	0.00612783	0.00619964	0.00540764	7824612
1710201000	0.00611071	0.00078221	14.68	0.00532925	0.00641514	0.00501281	5375917
1710114600	0.0053285	5.0E-6	0.09	0.00585572	0.00595538	0.00530061	7124196
1710028200	0.00532339	9.0E-6	0.17	0.04245647	0.04251187	0.0052989	7229402
1709941800	0.00531413	8.2E-5	1.57	0.00522574	0.00647256	0.00516537	8763907
1709855400	0.00523259	-0.000467	-8.19	0.00571312	0.00583523	0.00516	6554110
1709769000	0.0056993	0.00012634	2.27	0.00551761	0.00583825	0.00495214	6892521
1709682600	0.00557296	0.00023552	4.41	0.00538272	0.00593505	0.00441505	7855201
1709596200	0.00533744	0.00036563	7.35	0.00532925	0.00641514	0.00501281	3543185
1709509800	0.00497181	7.3E-5	1.49	0.004891	0.00548694	0.0048746	7382862
1709423400	0.00489862	-0.001025	-17.30	0.00591782	0.00640301	0.00486446	5228762
1709337000	0.005924	0.00057199	10.69	0.00532925	0.00642609	0.00481283	6954607
1709250600	0.00535201	0.00051229	10.59	0.0048183	0.00647082	0.00473292	4889182
1709164200	0.00483972	0.00036409	8.13	0.00448333	0.00504	0.0044619	5270151
1709077800	0.00447563	-0.000229	-4.87	0.00471386	0.00493181	0.00420743	7763727
1708991400	0.00470436	0.00061987	15.18	0.0044669	0.00471978	0.00401794	7208942
1708905000	0.00408449	9.0E-6	0.22	0.00407194	0.00451056	0.00405275	6798182
1708818600	0.00407543	6.1E-5	1.52	0.03201637	0.03201637	0.00400661	4815779
1708732200	0.00401434	-0.000441	-9.90	0.0044669	0.0044752	0.00398845	7403203
1708645800	0.00445533	0.00034882	8.49	0.0040996	0.0045121	0.004034	6680709
1708559400	0.00410651	0.0003844	10.33	0.00372914	0.00454281	0.00362719	6368633
1708473000	0.00372211	-0.000801	-17.71	0.0037031	0.00457247	0.00367032	6992524
1708386600	0.00452316	0.00039003	9.44	0.02874405	0.0302068	0.003701	6990527
1708300200	0.00413313	0.00043601	11.79	0.03281218	0.0328449	0.00367876	5127221
1708213800	0.00369712	-2.2E-5	-0.59	0.00454112	0.00454596	0.00363229	6780471
1708127400	0.00371908	-0.000388	-9.45	0.004119	0.00455596	0.00368742	6370365
1708041000	0.0041072	2.8E-7	0.01	0.00451286	0.00460618	0.00367579	5200966
1707954600	0.00410692	0.00055781	15.72	0.00394263	0.00455325	0.00351916	7380100
1707868200	0.00354911	-0.027971	-88.74	0.03152737	0.03152737	0.0034614	7197265
1707781800	0.0315204	0.00128776	4.26	0.02874405	0.03176	0.02870103	178996
1707695400	0.03023264	0.00024148	0.81	0.03001707	0.03055102	0.02988428	0
1707609000	0.02999116	0.0005757	1.96	0.02947908	0.03024788	0.02928056	0
1707522600	0.02941546	0.00069445	2.42	0.02874405	0.03037594	0.02870103	0
1707436200	0.02872101	0.00069689	2.49	0.02808602	0.02886463	0.02808602	0
1707349800	0.02802412	0.00065519	2.39	0.02735823	0.02804647	0.02714817	0
1707263400	0.02736893	0.00014544	0.53	0.02721703	0.02754971	0.02713365	0
1707177000	0.02722349	0.00024433	0.91	0.00622665	0.02772797	0.00621947	178996
1707090600	0.02697916	-0.000219	-0.81	0.02720892	0.02728689	0.02679196	0
1707004200	0.02719804	-0.00012	-0.44	0.02740388	0.02740388	0.0271318	0
1706917800	0.0273185	0.00029898	1.11	0.02707079	0.02741132	0.02686026	0
1706831400	0.02701952	0.00015014	0.56	0.0268544	0.0270964	0.02643245	0
1706745000	0.02686938	-0.000119	-0.44	0.02706974	0.02746155	0.02669841	0
1706658600	0.02698824	-0.000261	-0.96	0.02716651	0.02761124	0.02698824	0
1706572200	0.02724888	0.00075325	2.84	0.00622665	0.02730863	0.00621947	178996
1706485800	0.02649563	-7.5E-5	-0.28	0.02656207	0.02694961	0.02629832	0
1706399400	0.02657084	0.00019741	0.75	0.02637763	0.0266077	0.02609579	0
1706313000	0.02637343	0.00124843	4.97	0.02514376	0.02658602	0.02509635	0
1706226600	0.025125	0.02228353	784.23	0.02521635	0.02532689	0.02489757	0
1706140200	0.00284147	2.3E-5	0.82	0.00282581	0.00285577	0.00279408	0
1706053800	0.00281812	1.7E-5	0.61	0.00280353	0.00283868	0.00244112	5197990
1705967400	0.00280122	-0.000146	-4.95	0.00622665	0.00637955	0.00279986	3811674
1705881000	0.00294731	-1.0E-5	-0.34	0.00295654	0.00296826	0.00294617	9249574
1705794600	0.00295743	-0.00032	-9.76	0.00327588	0.00328278	0.0029423	7737709
1705708200	0.00327783	-0.001594	-32.72	0.00455392	0.00524521	0.00286594	6731431
1705621800	0.00487218	-0.000515	-9.56	0.00438064	0.00574403	0.00390157	5176021
1705535400	0.00538753	0.00128615	31.36	0.00409311	0.00574494	0.00402302	4087213
1705449000	0.00410138	8.6E-5	2.14	0.00622665	0.00637955	0.0040687	5178180

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions