Datos Históricos Ethereum - ETHGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHGBP Cripto 19,707,782,326 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  1.44 0.99% 146.80 146.88 147.34
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
157.73 142.28 145.36 145.36 64.00 - 293.67
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 11:46:25 2.11 146.80 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
134,631.11 922.44 ETH ETHEUR ETHUSD ETHBTC

Resumen Histórico ETHGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week146.97157.73140.661,739.23-0.170-0.12%
1 Month140.59208.94120.002,725.286.214.42%
3 Months161.99208.94114.683,060.70-15.19-9.38%
6 Months144.68293.67114.683,733.272.121.47%
1 Year163.81293.6764.004,121.36-17.01-10.38%
3 Years8.08658.694.72217,401,860.72138.721,717.10%
5 Years1.83658.690.272983149,253,343.51144.977,942.49%

ETHGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 145.49 1.34 0.93% 144.14 148.75 140.66 2,356.00
11 Nov 2019 144.15 -3.41 -2.31% 148.04 150.17 142.50 1,589.00
10 Nov 2019 147.56 2.39 1.65% 144.72 150.69 143.07 1,904.00
09 Nov 2019 145.17 1.06 0.74% 143.57 149.38 141.36 910.00
08 Nov 2019 144.11 -1.79 -1.23% 145.75 147.00 141.36 1,696.00
07 Nov 2019 145.90 -2.76 -1.86% 149.23 151.00 143.79 1,553.00
06 Nov 2019 148.66 1.53 1.04% 146.97 151.13 145.86 2,163.00
05 Nov 2019 147.13 2.86 1.98% 144.92 151.86 139.61 2,482.00
04 Nov 2019 144.27 3.53 2.51% 140.82 153.91 139.61 2,151.00
03 Nov 2019 140.74 -0.960 -0.68% 141.88 146.39 138.53 1,598.00
02 Nov 2019 141.70 -0.380 -0.27% 142.27 143.96 140.64 1,106.00
01 Nov 2019 142.08 0.530 0.37% 141.80 144.71 137.50 2,262.00
31 Oct 2019 141.55 -0.670 -0.47% 143.63 144.06 137.56 2,411.00
30 Oct 2019 142.22 -6.01 -4.05% 148.95 208.94 140.22 3,065.00
29 Oct 2019 148.23 5.65 3.96% 141.38 151.97 141.38 5,484.00
28 Oct 2019 142.58 -1.11 -0.77% 143.26 148.00 141.07 1,710.00
27 Oct 2019 143.69 3.62 2.58% 140.75 155.27 136.15 5,309.00
26 Oct 2019 140.07 -1.07 -0.76% 142.08 155.27 136.15 7,124.00
25 Oct 2019 141.14 15.64 12.46% 125.71 146.85 123.36 5,780.00
24 Oct 2019 125.50 0.240 0.19% 125.50 133.62 120.00 973.00
23 Oct 2019 125.26 -8.14 -6.10% 133.14 134.88 120.00 6,708.00
22 Oct 2019 133.40 -0.640 -0.48% 135.24 136.23 130.10 2,385.00
21 Oct 2019 134.04 0.550 0.41% 135.85 138.58 131.70 2,083.00
20 Oct 2019 133.49 0.540 0.41% 133.49 139.59 131.42 363.00
19 Oct 2019 132.95 -0.620 -0.46% 134.01 135.78 132.20 1,988.00
18 Oct 2019 133.57 -4.39 -3.18% 140.80 143.20 130.58 3,067.00
17 Oct 2019 137.96 1.49 1.09% 136.69 139.65 135.00 2,595.00
16 Oct 2019 136.47 -4.84 -3.43% 140.59 144.99 134.00 3,478.00
15 Oct 2019 141.31 -7.33 -4.93% 149.57 150.14 139.01 2,806.00
14 Oct 2019 148.64 4.44 3.08% 143.48 150.13 143.15 2,303.00
13 Oct 2019 144.20 1.60 1.12% 142.02 146.92 141.80 1,567.00
12 Oct 2019 142.60 -0.640 -0.45% 143.60 147.76 140.73 1,528.00
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:20191113 17:47:00