ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,232.00
      0.00%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      81.685
      -0.92%
      Bitcoin
      69,743.77
      -0.54%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Etho Protocol (Cryptocurrency:ETHOGBP)

      6. Etho Protocol (Cryptocurrency:ETHOGBP) Historical

      ETHOGBP Etho Protocol

      0.043688
      -0.000408 (-0.92%)
      20:02:08 - Realtime Data

      ETHOGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.044199 -0.000594 -1.33% 0.044706 0.04504 0.04352 0.00
      May 20 2024 0.044793 0.037495 513.73% 0.040669 0.04481 0.007624 178,996.00
      May 19 2024 0.007299 -0.034898 -82.70% 0.042185 0.042611 0.007265 319,838.00
      May 18 2024 0.042197 0.000024 0.06% 0.042178 0.042448 0.04197 0.00
      May 17 2024 0.042173 0.00095 2.31% 0.041211 0.042469 0.041155 0.00
      May 16 2024 0.041222 -0.000542 -1.30% 0.041787 0.042002 0.040831 0.00
      May 15 2024 0.041764 0.002667 6.82% 0.039139 0.041898 0.03897 0.00
      May 14 2024 0.039097 0.032088 457.81% 0.040066 0.04017 0.038802 0.00
      May 13 2024 0.007009 0.000136 1.98% 0.040669 0.041215 0.006882 1,675,384.00
      May 12 2024 0.006873 0.000071 1.04% 0.038901 0.039022 0.006783 3,980,760.00
      May 11 2024 0.006802 -0.000016 -0.23% 0.038848 0.038938 0.006766 4,366,756.00
      May 10 2024 0.006818 -0.000735 -9.73% 0.040199 0.040199 0.006737 4,120,335.00
      May 09 2024 0.007553 0.000705 10.29% 0.039221 0.039295 0.006844 4,659,668.00
      May 08 2024 0.006848 -0.000653 -8.71% 0.007484 0.007559 0.006821 5,935,731.00
      May 07 2024 0.007501 0.000459 6.52% 0.040288 0.040717 0.007037 4,493,131.00
      May 06 2024 0.007042 -0.00164 -18.89% 0.040669 0.041215 0.002723 2,926,057.00
      May 05 2024 0.008682 0.000031 0.36% 0.040807 0.040843 0.007532 4,273,423.00
      May 04 2024 0.008651 0.000617 7.68% 0.040102 0.040172 0.007493 4,459,095.00
      May 03 2024 0.008034 -0.000459 -5.40% 0.037722 0.037737 0.007038 4,752,954.00
      May 02 2024 0.008492 -0.028793 -77.22% 0.037268 0.037345 0.005983 4,686,240.00
      May 01 2024 0.037286 -0.001535 -3.95% 0.038836 0.038917 0.036256 0.00
      Apr 30 2024 0.03882 -0.001837 -4.52% 0.040669 0.041215 0.037957 0.00
      Apr 29 2024 0.040658 0.000381 0.94% 0.042019 0.042541 0.002723 178,996.00
      Apr 28 2024 0.040277 -0.000035 -0.09% 0.040239 0.040862 0.040129 0.00
      Apr 27 2024 0.040312 -0.000529 -1.30% 0.040839 0.040918 0.040043 0.00
      Apr 26 2024 0.040841 -0.000395 -0.96% 0.041245 0.041438 0.040592 0.00
      Apr 25 2024 0.041236 -0.00003 -0.07% 0.041286 0.041712 0.040313 0.00
      Apr 24 2024 0.041266 -0.001393 -3.27% 0.042796 0.043069 0.040875 0.00
      Apr 23 2024 0.042659 -0.000679 -1.57% 0.043268 0.0435 0.042454 0.00
      Apr 22 2024 0.043338 0.036511 534.85% 0.042019 0.043545 0.007132 178,996.00
      Apr 21 2024 0.006826 -0.035191 -83.75% 0.042019 0.042541 0.00678 147.00
      Apr 20 2024 0.042018 0.000571 1.38% 0.041341 0.042361 0.040949 0.00
      Apr 19 2024 0.041447 0.000575 1.41% 0.040756 0.042083 0.038681 0.00
      Apr 18 2024 0.040873 0.001449 3.68% 0.039485 0.041182 0.039022 0.00
      Apr 17 2024 0.039423 0.03327 540.73% 0.041031 0.041494 0.038484 0.00
      Apr 16 2024 0.006153 -0.034606 -84.90% 0.040747 0.041059 0.005967 2,436,976.00
      Apr 15 2024 0.040759 -0.001563 -3.69% 0.04194 0.042856 0.040254 178,996.00
      Apr 14 2024 0.042322 0.000131 0.31% 0.04194 0.042484 0.04054 0.00
      Apr 13 2024 0.042191 -0.001156 -2.67% 0.043346 0.043868 0.040135 0.00
      Apr 12 2024 0.043347 -0.001305 -2.92% 0.044744 0.045497 0.042513 0.00
      Apr 11 2024 0.044653 0.037343 510.89% 0.044951 0.0454 0.044418 0.00
      Apr 10 2024 0.007309 0.000219 3.08% 0.007091 0.007363 0.006981 0.00
      Apr 09 2024 0.007091 -0.000253 -3.44% 0.045149 0.045149 0.007012 2,899,280.00
      Apr 08 2024 0.007344 0.001326 22.04% 0.041783 0.041924 0.005662 4,684,164.00
      Apr 07 2024 0.006018 0.000044 0.74% 0.005967 0.043553 0.005967 5,262,830.00
      Apr 06 2024 0.005974 -0.00046 -7.15% 0.006416 0.00756 0.005874 6,056,541.00
      Apr 05 2024 0.006434 -0.001142 -15.07% 0.043294 0.043294 0.005784 6,113,434.00
      Apr 04 2024 0.007576 0.00078 11.47% 0.041783 0.041924 0.005662 5,745,870.00
      Apr 03 2024 0.006796 0.001587 30.47% 0.041667 0.041773 0.004151 6,983,377.00
      Apr 02 2024 0.005209 -0.039284 -88.29% 0.044385 0.044391 0.003638 1,351,914.00
      Apr 01 2024 0.044493 0.040573 1,035.06% 0.043929 0.0448 0.003864 178,996.00
      Mar 31 2024 0.00392 -0.040108 -91.10% 0.044067 0.044502 0.003877 476.00
      Mar 30 2024 0.044028 0.039048 784.17% 0.044255 0.044484 0.043958 0.00
      Mar 29 2024 0.00498 -0.039881 -88.90% 0.044803 0.044803 0.003863 5,573,098.00
      Mar 28 2024 0.044861 0.041022 1,068.57% 0.04406 0.045254 0.043644 0.00
      Mar 27 2024 0.003839 -0.000019 -0.49% 0.044 0.044292 0.003785 6,433,756.00
      Mar 26 2024 0.003858 -0.000535 -12.18% 0.043929 0.0448 0.003828 5,076,351.00
      Mar 25 2024 0.004393 0.000121 2.84% 0.04242 0.04242 0.003692 5,062,230.00
      Mar 24 2024 0.004272 -0.036588 -89.55% 0.040838 0.041387 0.003113 5,894,345.00
      Mar 23 2024 0.040859 0.000521 1.29% 0.040471 0.041871 0.04004 0.00
      Mar 22 2024 0.040339 -0.000993 -2.40% 0.041408 0.042145 0.039642 0.00
      Mar 21 2024 0.041332 -0.001129 -2.66% 0.04242 0.042659 0.04114 0.00
      Mar 20 2024 0.04246 0.003505 9.00% 0.039048 0.042557 0.038247 0.00
      Mar 19 2024 0.038956 -0.003565 -8.38% 0.042506 0.042706 0.038881 0.00
      Mar 18 2024 0.042521 -0.000269 -0.63% 0.043591 0.04393 0.002808 178,996.00
      Mar 17 2024 0.04279 0.001819 4.44% 0.041365 0.04316 0.0407 0.00
      Mar 16 2024 0.040971 0.034952 580.74% 0.043591 0.04393 0.04077 0.00
      Mar 15 2024 0.006019 -0.000163 -2.64% 0.006128 0.0062 0.005562 178,996.00
      Mar 14 2024 0.006182 -0.000084 -1.34% 0.005698 0.006325 0.005499 4,390,283.00
      Mar 13 2024 0.006266 0.000154 2.51% 0.006112 0.006288 0.005591 6,566,862.00
      Mar 12 2024 0.006112 0.00000200 0.03% 0.006128 0.0062 0.005408 7,824,612.00
      Mar 11 2024 0.006111 0.000782 14.68% 0.005329 0.006415 0.005013 5,375,917.00
      Mar 10 2024 0.005329 0.00000500 0.09% 0.005856 0.005955 0.005301 7,124,196.00
      Mar 09 2024 0.005323 0.00000900 0.17% 0.042456 0.042512 0.005299 7,229,402.00
      Mar 08 2024 0.005314 0.000082 1.57% 0.005226 0.006473 0.005165 8,763,907.00
      Mar 07 2024 0.005233 -0.000467 -8.19% 0.005713 0.005835 0.00516 6,554,110.00
      Mar 06 2024 0.005699 0.000126 2.27% 0.005518 0.005838 0.004952 6,892,521.00
      Mar 05 2024 0.005573 0.000236 4.41% 0.005383 0.005935 0.004415 7,855,201.00
      Mar 04 2024 0.005337 0.000366 7.35% 0.005329 0.006415 0.005013 3,543,185.00
      Mar 03 2024 0.004972 0.000073 1.49% 0.004891 0.005487 0.004875 7,382,862.00
      Mar 02 2024 0.004899 -0.001025 -17.30% 0.005918 0.006403 0.004864 5,228,762.00
      Mar 01 2024 0.005924 0.000572 10.69% 0.005329 0.006426 0.004813 6,954,607.00
      Feb 29 2024 0.005352 0.000512 10.59% 0.004818 0.006471 0.004733 4,889,182.00
      Feb 28 2024 0.00484 0.000364 8.13% 0.004483 0.00504 0.004462 5,270,151.00
      Feb 27 2024 0.004476 -0.000229 -4.87% 0.004714 0.004932 0.004207 7,763,727.00
      Feb 26 2024 0.004704 0.00062 15.18% 0.004467 0.00472 0.004018 7,208,942.00
      Feb 25 2024 0.004084 0.00000900 0.22% 0.004072 0.004511 0.004053 6,798,182.00
      Feb 24 2024 0.004075 0.000061 1.52% 0.032016 0.032016 0.004007 4,815,779.00
      Feb 23 2024 0.004014 -0.000441 -9.90% 0.004467 0.004475 0.003988 7,403,203.00
      Feb 22 2024 0.004455 0.000349 8.49% 0.0041 0.004512 0.004034 6,680,709.00

      Your Recent History

      COIN
      ETHOGBP
      Etho Protocol
      Delayed Upgrade Clock