Ether-1 Historical Data - ETHOGBP

Name Symbol Market Market Cap ($) Algorithm
Ether-1 ETHOGBP Crypto 91,576 Ethash
  Price Change Price Change % Current Price Bid Price Offer
0.000168 4.26% 0.004112 0.00391 0.004247
High Price Low Price Open Price Prev. Close 52 Week Range
0.004272 0.003901 0.003944 0.003944 0.001213 - 0.015823
Exchange Last Trade Size Trade Price Currency
Cryptocurrency - 0.00000000 0.00000000 GBP
Price x Volume Volume Base Symbol Related Pairs
5,382.92 1,375,011.67 ETHO ETHOEUR ETHOUSD ETHOBTC

ETHOGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0045770.0052840.0038091,289,481.34-0.000464-10.15%
1 Month0.0053730.0065020.0028451,338,553.60-0.001261-23.47%
3 Months0.0031060.0065020.002464894,481.660.00100632.38%
6 Months0.0053040.0093280.001424703,585.77-0.001192-22.47%
1 Year0.0105530.0158230.001213617,898.09-0.00644-61.03%
3 Years0.0208470.0498330.001213511,362.08-0.016735-80.27%
5 Years0.0208470.0498330.001213511,362.08-0.016735-80.27%

ETHOGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2020 0.003958 0.00000100 0.03% 0.003972 0.004466 0.003809 1,385,759.00
Feb 28 2020 0.003957 -0.000342 -7.96% 0.004291 0.004505 0.003825 1,219,731.00
Feb 27 2020 0.004299 -0.000172 -3.85% 0.004619 0.004733 0.00382 1,273,592.00
Feb 26 2020 0.004471 0.000185 4.32% 0.004671 0.004798 0.004029 1,332,594.00
Feb 25 2020 0.004285 -0.000299 -6.52% 0.004575 0.005098 0.004237 1,366,412.00
Feb 24 2020 0.004585 -0.000368 -7.43% 0.004952 0.005284 0.004206 1,416,886.00
Feb 23 2020 0.004953 0.000353 7.67% 0.004577 0.004983 0.004389 1,031,391.00
Feb 22 2020 0.0046 0.000018 0.39% 0.004633 0.005161 0.004378 1,111,869.00
Feb 21 2020 0.004582 -0.000339 -6.89% 0.00508 0.005197 0.004389 1,084,781.00
Feb 20 2020 0.004921 0.000134 2.79% 0.004779 0.00599 0.004697 1,435,562.00
Feb 19 2020 0.004787 -0.000512 -9.66% 0.005314 0.005711 0.004243 1,389,030.00
Feb 18 2020 0.005299 0.000385 7.82% 0.004896 0.005742 0.004703 1,246,942.00
Feb 17 2020 0.004914 -0.000179 -3.51% 0.005095 0.006502 0.004716 1,201,557.00
Feb 16 2020 0.005094 -0.000397 -7.23% 0.005503 0.005581 0.004672 1,311,400.00
Feb 15 2020 0.00549 -0.00000700 -0.13% 0.005003 0.005905 0.004697 1,421,964.00
Feb 14 2020 0.005497 0.000297 5.71% 0.005003 0.005724 0.004697 1,447,894.00
Feb 13 2020 0.0052 0.00043 9.02% 0.005003 0.005361 0.004697 1,373,608.00
Feb 12 2020 0.00477 -0.000141 -2.87% 0.004752 0.005198 0.004297 1,528,273.00
Feb 11 2020 0.00491 0.000243 5.21% 0.004674 0.00527 0.004374 1,344,533.00
Feb 10 2020 0.004667 0.000119 2.61% 0.004549 0.005286 0.004393 1,304,792.00
Feb 09 2020 0.004549 0.000132 2.99% 0.004421 0.005142 0.004092 1,336,073.00
Feb 08 2020 0.004417 -0.000032 -0.72% 0.004465 0.005279 0.003991 1,401,279.00
Feb 07 2020 0.004449 0.000524 13.36% 0.005331 0.005371 0.003549 1,572,032.00
Feb 06 2020 0.003925 -0.00044 -10.08% 0.004648 0.005174 0.003109 1,752,038.00
Feb 05 2020 0.004365 0.000644 17.29% 0.003722 0.005226 0.003107 1,521,172.00
Feb 04 2020 0.003721 -0.001528 -29.11% 0.005253 0.005365 0.002845 1,556,055.00
Feb 03 2020 0.005249 -0.000155 -2.87% 0.005267 0.005385 0.004784 1,116,430.00
Feb 02 2020 0.005405 0.000029 0.54% 0.005373 0.005405 0.004729 995,836.00
Feb 01 2020 0.005375 -0.000151 -2.73% 0.005532 0.005546 0.004931 960,188.00
Jan 31 2020 0.005527 0.000658 13.52% 0.005218 0.005531 0.00466 1,005,155.00
Jan 30 2020 0.004868 -0.000931 -16.05% 0.005414 0.006093 0.004627 978,657.00
Your Recent History
COIN
ETHOGBP
Ether-1
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200229 13:33:33