ETHGBP

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHGBP Cripto 228,947,649,621 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
14.75 0.94% 1,591.14 1,590.60 1,591.10
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
1,573.04 1,591.72 1,562.68 1,576.39 720.80 - 3,607.44
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 20:33:02 0.499600 1,591.14 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,438,578.03 912.60 ETH ETHEUR ETHUSD ETHBTC

Resumen Histórico ETHGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week1,469.491,673.781,374.1620,304.74121.658.28%
1 Month1,306.511,673.781,129.3819,813.25284.6321.79%
3 Months1,574.091,673.78720.8017,999.3117.051.08%
6 Months2,350.542,734.06720.8014,382.18-759.40-32.31%
1 Year2,386.343,607.44720.8013,956.44-795.20-33.32%
3 Years155.373,607.4475.0219,510.951,435.77924.10%
5 Years234.893,607.4464.0073,245,441.561,356.25577.41%

ETHGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 1,582.67 -16.61 -1.04% 1,595.66 1,660.43 1,550.09 16,569.00
14 Ago 2022 1,599.28 -36.05 -2.20% 1,636.01 1,673.78 1,567.51 12,404.00
13 Ago 2022 1,635.33 23.60 1.46% 1,613.56 1,663.80 1,604.13 13,728.00
12 Ago 2022 1,611.73 68.31 4.43% 1,545.69 1,614.37 1,524.12 21,841.00
11 Ago 2022 1,543.42 27.98 1.85% 1,519.46 1,588.00 1,516.86 32,976.00
10 Ago 2022 1,515.44 106.22 7.54% 1,408.77 1,545.40 1,374.16 18,277.00
09 Ago 2022 1,409.22 -59.26 -4.04% 1,469.49 1,483.25 1,380.01 26,335.00
08 Ago 2022 1,468.48 57.37 4.07% 1,409.41 1,500.19 1,405.08 13,476.00
07 Ago 2022 1,411.11 6.30 0.45% 1,399.80 1,433.43 1,383.14 8,301.00
06 Ago 2022 1,404.81 -18.39 -1.29% 1,440.72 1,448.84 1,398.16 8,438.00
05 Ago 2022 1,423.20 96.25 7.25% 1,322.74 1,433.00 1,321.22 17,687.00
04 Ago 2022 1,326.95 -6.97 -0.52% 1,333.68 1,368.73 1,301.00 14,288.00
03 Ago 2022 1,333.92 -20.08 -1.48% 1,343.86 1,383.27 1,310.95 14,825.00
02 Ago 2022 1,354.00 24.15 1.82% 1,330.87 1,374.73 1,276.97 18,797.00
01 Ago 2022 1,329.85 -55.49 -4.01% 1,381.77 1,399.27 1,312.37 14,276.00
31 Jul 2022 1,385.34 -7.19 -0.52% 1,392.23 1,440.00 1,370.98 13,351.00
30 Jul 2022 1,392.53 -38.89 -2.72% 1,415.03 1,465.00 1,376.77 15,338.00
29 Jul 2022 1,431.42 14.46 1.02% 1,418.50 1,450.00 1,367.73 21,566.00
28 Jul 2022 1,416.96 72.25 5.37% 1,346.15 1,464.05 1,316.09 27,226.00
27 Jul 2022 1,344.71 148.66 12.43% 1,201.57 1,348.64 1,180.37 26,936.00
26 Jul 2022 1,196.05 -1.79 -0.15% 1,195.20 1,200.91 1,129.38 22,247.00
25 Jul 2022 1,197.84 -138.38 -10.36% 1,335.49 1,344.25 1,193.90 24,985.00
24 Jul 2022 1,336.22 43.56 3.37% 1,309.60 1,387.06 1,289.23 18,333.00
23 Jul 2022 1,292.66 14.15 1.11% 1,280.90 1,330.57 1,240.21 16,683.00
22 Jul 2022 1,278.51 -33.64 -2.56% 1,313.66 1,376.73 1,266.21 25,114.00
21 Jul 2022 1,312.15 31.93 2.49% 1,272.88 1,340.00 1,220.21 28,501.00
20 Jul 2022 1,280.22 -1.07 -0.08% 1,288.70 1,350.22 1,242.00 27,568.00
19 Jul 2022 1,281.29 -28.23 -2.16% 1,306.51 1,364.08 1,250.00 34,690.00
18 Jul 2022 1,309.52 174.79 15.40% 1,127.08 1,324.98 1,125.75 32,693.00
17 Jul 2022 1,134.73 -10.41 -0.91% 1,144.92 1,168.00 1,111.80 22,197.00
16 Jul 2022 1,145.14 105.61 10.16% 1,034.08 1,200.00 1,004.69 22,668.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ETHGBP
Ethereum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220816 01:33:05