ETH Share Historical Data - ETSGBP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ETH Share (Cryptocurrency:ETSGBP)
ETH Share (Cryptocurrency:ETSGBP) Historical

ETH Share (ETSGBP)

0.026924

-0.00012

( -0.44% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.02535439	1615.22765352	0.00156971	0.01751195	0.00125756	166.66666667	CX
260	0.0225591	516.817869416	0.004365	0.01751195	0.000571	521.53539052	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.02703474	0.00052607	1.98	0.02945469	0.03058572	0.02654608	0
1715557800	0.02650867	0.00027369	1.04	0.02625827	0.02665185	0.0261637	0
1715471400	0.02623498	-6.2E-5	-0.24	0.02622217	0.02648395	0.02609701	0
1715385000	0.02629652	-0.000893	-3.28	0.02713404	0.02730704	0.02598598	0
1715298600	0.02718958	0.00077546	2.94	0.02647385	0.02729938	0.02628024	0
1715212200	0.02641412	-0.000589	-2.18	0.02694348	0.02721491	0.02631008	0
1715125800	0.02700294	-0.000158	-0.58	0.02719424	0.02772819	0.0269172	0
1715039400	0.0271605	-0.000418	-1.52	0.02945469	0.03058572	0.02702376	0
1714953000	0.02757847	9.9E-5	0.36	0.02754473	0.02778925	0.02711591	0
1714866600	0.02747985	0.00036581	1.35	0.02706908	0.02770103	0.02696481	0
1714780200	0.02711404	0.0016368	6.42	0.02546253	0.02728199	0.02533681	0
1714693800	0.02547724	0.00030944	1.23	0.0251558	0.02571241	0.024586	0
1714607400	0.0251678	-0.001036	-3.95	0.02621449	0.02626925	0.02447249	0
1714521000	0.02620382	-0.00124	-4.52	0.02745162	0.02782016	0.02562123	0
1714434600	0.02744388	0.0002569	0.94	0.02945469	0.03058572	0.02669906	0
1714348200	0.02718698	-2.4E-5	-0.09	0.02716133	0.02758165	0.02708679	0
1714261800	0.0272107	-0.000357	-1.29	0.02756628	0.02761933	0.02702915	0
1714175400	0.02756763	-0.000267	-0.96	0.02784024	0.02797064	0.0273998	0
1714089000	0.02783416	-2.0E-5	-0.07	0.02786813	0.0281556	0.02721135	0
1714002600	0.02785439	-0.00094	-3.26	0.02888727	0.02907146	0.02759049	0
1713916200	0.02879452	-0.000458	-1.57	0.02920614	0.02936275	0.02865629	0
1713829800	0.02925293	0.00089712	3.16	0.02945469	0.03058572	0.02879106	0
1713743400	0.02835581	-6.0E-6	-0.02	0.02836252	0.02871518	0.02811031	0
1713657000	0.02836193	0.0003851	1.38	0.02790535	0.02859388	0.02764052	0
1713570600	0.02797683	0.00038789	1.41	0.02751033	0.02840616	0.02610986	0
1713484200	0.02758894	0.00097817	3.68	0.02665225	0.02779755	0.02634014	0
1713397800	0.02661077	-0.001077	-3.89	0.02769582	0.02800835	0.02597656	0
1713311400	0.027688	0.00017596	0.64	0.02750439	0.02791534	0.02684784	0
1713225000	0.02751204	-0.001055	-3.69	0.02945469	0.03058572	0.02717169	0
1713138600	0.02856733	8.8E-5	0.31	0.0283096	0.02867691	0.02736438	0
1713052200	0.028479	-0.00078	-2.67	0.02925883	0.02961061	0.02709121	0
1712965800	0.02925949	-0.000881	-2.92	0.03020203	0.03071019	0.02869642	0
1712879400	0.0301405	-0.000222	-0.73	0.03034215	0.030645	0.02998247	0
1712793000	0.03036221	0.00090846	3.08	0.02945469	0.03058572	0.0289967	0
1712706600	0.02945375	-0.001053	-3.45	0.03047573	0.03049667	0.02912593	0
1712620200	0.03050643	0.00096415	3.26	0.01457519	0.03107102	0.01450022	0
1712533800	0.02954228	0.00021478	0.73	0.02929287	0.02983233	0.0292868	0
1712447400	0.0293275	0.00037483	1.29	0.02887114	0.02963105	0.02877286	0
1712361000	0.02895267	-0.000269	-0.92	0.02922367	0.0293374	0.02835091	0
1712274600	0.02922216	0.0009914	3.51	0.02820381	0.02949274	0.0277966	0
1712188200	0.02823076	0.00010212	0.36	0.02812491	0.02862747	0.02778376	0
1712101800	0.02812864	-0.001904	-6.34	0.02995983	0.02996408	0.02778843	0
1712015400	0.03003281	-0.000206	-0.68	0.01457519	0.0300564	0.01450022	0
1711929000	0.03023914	0.00052042	1.75	0.02974552	0.0302452	0.02974552	0
1711842600	0.02971872	-0.000158	-0.53	0.02987233	0.03002678	0.02967196	0
1711756200	0.0298772	-0.000404	-1.33	0.03024193	0.03028337	0.02956664	0
1711669800	0.03028088	0.00066631	2.25	0.02974017	0.03054672	0.02945994	0
1711583400	0.02961457	-0.000146	-0.49	0.02969999	0.03039845	0.02920005	0
1711497000	0.02976031	0.00010821	0.36	0.02965227	0.03023996	0.02953224	0
1711410600	0.0296521	0.00081904	2.84	0.01457519	0.03020523	0.01450022	0
1711324200	0.02883306	0.00125299	4.54	0.02756556	0.02893532	0.02740948	0
1711237800	0.02758007	0.0003515	1.29	0.02731789	0.02826275	0.02702683	0
1711151400	0.02722857	-0.00067	-2.40	0.02795069	0.02844769	0.02675846	0
1711065000	0.02789883	-0.000762	-2.66	0.02863333	0.02879473	0.02776921	0
1710978600	0.02866067	0.00236556	9.00	0.02635728	0.02872596	0.02581643	0
1710892200	0.02629511	-0.002407	-8.39	0.02869159	0.02882687	0.02624439	0
1710805800	0.02870172	-0.000181	-0.63	0.01457519	0.0290808	0.01450022	0
1710719400	0.02888304	0.00122785	4.44	0.02792127	0.02913289	0.02747249	0
1710633000	0.02765519	-0.001891	-6.40	0.02942373	0.02965293	0.02752005	0
1710546600	0.02954573	-0.000801	-2.64	0.01457519	0.02983507	0.01450022	0
1710460200	0.03034685	-0.000412	-1.34	0.03076876	0.03105	0.02919884	0
1710373800	0.03075935	0.00075371	2.51	0.03000498	0.03091366	0.02994047	0
1710287400	0.03000564	8.0E-6	0.03	0.03008211	0.03081859	0.02920127	0
1710201000	0.02999805	0.00122415	4.25	0.01457519	0.03065082	0.01450022	0
1710114600	0.0287739	2.8E-5	0.10	0.02874626	0.02924796	0.02862331	0
1710028200	0.0287463	5.0E-5	0.17	0.02865811	0.02884141	0.02857439	0
1709941800	0.02869633	0.00044033	1.56	0.028219	0.02916	0.02789299	0
1709855400	0.028256	0.00027758	0.99	0.02804626	0.02870533	0.02784277	0
1709769000	0.02797842	0.00062022	2.27	0.02708645	0.0286605	0.02673735	0
1709682600	0.0273582	-0.001464	-5.08	0.02906672	0.02921073	0.02384131	0
1709596200	0.02882219	0.00197439	7.35	0.01457519	0.02910492	0.01450022	0
1709509800	0.0268478	0.00039525	1.49	0.0264114	0.02693591	0.02625016	0
1709423400	0.02645255	-0.000205	-0.77	0.02663021	0.02663021	0.02626811	0
1709337000	0.02665802	0.00038448	1.46	0.0261618	0.02693488	0.02598931	0
1709250600	0.02627354	0.00013903	0.53	0.02601882	0.02690604	0.0251262	0
1709164200	0.02613451	0.00196609	8.13	0.02421	0.027216	0.02409427	0
1709077800	0.02416842	0.00107426	4.65	0.02314077	0.02436858	0.02272014	0
1708991400	0.02309416	0.0010379	4.71	0.01457519	0.02328934	0.01450022	0
1708905000	0.02205626	4.9E-5	0.22	0.02198852	0.02214275	0.02187	0
1708818600	0.02200732	0.00032984	1.52	0.02161105	0.022036	0.02156558	0
1708732200	0.02167748	-0.000194	-0.89	0.02192844	0.02196918	0.02153767	0
1708645800	0.02187164	-0.000304	-1.37	0.02213788	0.02220437	0.0217836	0
1708559400	0.02217519	-0.000157	-0.70	0.02237485	0.02239564	0.02169094	0
1708473000	0.02233269	0.00012806	0.58	0.02221862	0.02255952	0.02181212	0
1708386600	0.02220463	-0.000114	-0.51	0.01457519	0.0224503	0.01450022	0
1708300200	0.02231892	0.00013618	0.61	0.02214822	0.022426	0.02199374	0
1708213800	0.02218274	-0.000132	-0.59	0.0222928	0.02231655	0.02171458	0
1708127400	0.02231452	0.00013563	0.61	0.0222426	0.02247247	0.02212455	0
1708041000	0.02217889	2.0E-6	0.01	0.02218798	0.02261215	0.02198287	0
1707954600	0.02217737	0.0008827	4.15	0.0212902	0.02237671	0.02111501	0

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