Datos Históricos Ethereum - ETHGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHGBP Cripto 26,511,294,478 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
4.47 2.38% 192.54 192.35 192.64
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
195.80 187.19 187.79 188.07 75.02 - 293.67
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 09:13:58 0.516172 192.54 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
814,213.10 4,236.05 ETH ETHEUR ETHUSD ETHBTC

Resumen Histórico ETHGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week165.09199.40160.008,366.2727.4516.63%
1 Month168.90199.40143.8310,505.1223.6414.00%
3 Months153.04199.4075.0214,524.0339.5025.81%
6 Months117.19225.2575.0228,834.5275.3564.30%
1 Year213.76293.6775.0216,099.98-21.22-9.93%
3 Years172.53658.6964.00196,850,354.5320.0111.60%
5 Years1.83658.690.272983130,646,058.14190.7110,448.38%

ETHGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2020 188.07 -9.07 -4.60% 196.11 198.81 186.58 8,927.00
30 May 2020 197.14 18.43 10.31% 179.09 199.40 177.59 16,967.00
29 May 2020 178.71 1.18 0.66% 180.33 182.87 176.61 9,327.00
28 May 2020 177.53 7.58 4.46% 170.03 178.98 163.12 6,933.00
27 May 2020 169.95 6.89 4.23% 163.12 170.27 163.12 4,973.00
26 May 2020 163.06 -4.70 -2.80% 167.57 169.28 160.00 5,508.00
25 May 2020 167.76 1.67 1.01% 165.09 173.44 163.50 5,927.00
24 May 2020 166.09 -3.98 -2.34% 169.82 173.59 165.60 6,432.00
23 May 2020 170.07 -0.520 -0.30% 171.44 173.88 168.67 5,792.00
22 May 2020 170.59 7.94 4.88% 162.33 172.21 160.98 7,985.00
21 May 2020 162.65 -9.28 -5.40% 172.04 176.09 156.61 12,907.00
20 May 2020 171.93 -3.07 -1.75% 175.37 176.40 168.66 10,165.00
19 May 2020 175.00 -1.13 -0.64% 176.06 176.63 172.08 7,080.00
18 May 2020 176.13 5.22 3.05% 170.70 179.97 165.17 11,768.00
17 May 2020 170.91 5.28 3.19% 165.95 173.27 159.48 8,509.00
16 May 2020 165.63 4.64 2.88% 160.63 168.11 158.53 6,014.00
15 May 2020 160.99 -5.08 -3.06% 165.63 166.94 158.53 8,971.00
14 May 2020 166.07 2.11 1.29% 164.21 169.42 160.54 12,286.00
13 May 2020 163.96 8.61 5.54% 155.40 164.82 150.92 8,477.00
12 May 2020 155.35 4.23 2.80% 151.82 158.00 143.83 9,825.00
11 May 2020 151.12 -0.690 -0.45% 151.99 158.00 143.83 20,940.00
10 May 2020 151.81 -17.74 -10.46% 168.90 169.57 145.73 36,750.00
09 May 2020 169.55 -1.90 -1.11% 169.47 173.48 168.51 6,863.00
08 May 2020 171.45 -1.29 -0.75% 172.53 175.15 168.00 10,223.00
07 May 2020 172.74 8.02 4.87% 162.92 174.21 160.10 15,415.00
06 May 2020 164.72 0.140 0.09% 165.26 170.90 162.48 9,052.00
05 May 2020 164.58 -1.92 -1.15% 166.96 169.97 160.92 7,695.00
04 May 2020 166.50 -2.38 -1.41% 168.90 175.71 157.15 12,421.00
03 May 2020 168.88 -2.59 -1.51% 171.69 175.71 165.17 10,749.00
02 May 2020 171.47 1.05 0.62% 170.14 173.99 165.22 4,217.00
01 May 2020 170.42 6.11 3.72% 165.28 173.99 165.22 10,350.00
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.

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

P: V: D:20200601 14:14:58