Ethereum Historical Data - ETHGBP

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHGBP Crypto 26,370,954,519 Ethash
  Change % Change Current Price Bid Offer
  -2.27 -1.14% 197.33 197.00 197.59
High Low Open Prev. Close 52 Week Range
210.06 187.01 199.60 199.60 64.00 - 544.99
Exchange Time Size Trade Price Currency
GDAX 07:39:36 1.79 197.33 GBP
Price x Volume Volume Base Symbol Related Pairs
398,976.95 1,999.98 ETH ETHEUR ETHUSD ETHBTC

ETHGBP Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week152.15279.00143.505.83837460985E-50.0002001191779311.86k45.1829.69%
1 Month132.46279.00104.032.4632652254E-60.000200119177935.77k64.8748.97%
3 Months105.85279.0085.003.1639463E-70.000200119177934.24k91.4886.42%
6 Months102.62279.0064.001.567201543E-70.0002169445594984.57k94.7192.29%
1 Year526.98544.9964.006.580187E-100.0002169445594983.22k-329.65-62.55%
3 Years9.69658.694.726.580187E-1038.8945639056220.23M187.641,937.23%
5 Years1.83658.690.2729836.580187E-1038.8945639056170.4M195.5010,710.80%

ETHGBP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 20 2019198.67-7.33-3.56%187.01204.505,838.00
May 19 2019206.00+20.24+10.90%182.01279.007,335.00
May 18 2019185.76-7.55-3.91%182.01195.846,474.00
May 17 2019193.31-12.63-6.13%175.19218.5311,927.00
May 16 2019205.94+11.86+6.11%168.64218.5319,563.00
May 15 2019194.08+41.62+27.30%143.50195.8920,011.00
May 14 2019152.460.000000000.00%152.46152.460.00
May 13 2019152.46+8.43+5.85%142.25161.879,216.00
May 12 2019144.03-5.97-3.98%140.02191.007,912.00
May 11 2019150.00+15.75+11.73%129.18158.776,259.00
May 10 2019134.25+3.36+2.57%129.18139.65652.00
May 09 2019130.89+0.670000+0.51%125.48133.304,634.00
May 08 2019130.22+0.090000+0.07%124.50132.003,527.00
May 07 2019130.13-1.04-0.79%128.93140.994,115.00
May 06 2019131.17+7.68+6.22%120.50134.054,618.00
May 05 2019123.49+0.030000+0.02%120.45127.940.00
May 04 2019123.46+2.03+1.67%115.04128.582,738.00
May 03 2019121.43-1.02-0.83%118.77140.00246.00
May 02 2019122.45+0.840000+0.69%120.00126.531,809.00
May 01 2019121.61-7.07-5.49%117.89126.593,347.00
Apr 30 2019128.68+10.95+9.30%117.89128.683,226.00
Apr 29 2019117.73-4.40-3.60%104.03122.082,319.00
Apr 28 2019122.13+0.330000+0.27%0.000000000.000000000.00
Apr 27 2019121.80+2.59+2.17%118.46124.862,537.00
Apr 26 2019119.21+1.21+1.03%114.54129.134,861.00
Apr 25 2019118.00-10.79-8.38%114.54129.133,964.00
Apr 24 2019128.79-3.49-2.64%124.08136.453,130.00
Apr 23 2019132.28-0.300000-0.23%130.00145.003,993.00
Apr 22 2019132.58+1.37+1.04%128.76136.132,534.00
Apr 21 2019131.21-3.35-2.49%114.63137.692,563.00
Apr 20 2019134.56+0.550000+0.41%90.00137.152,130.00
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.