Etho Protocol Historical Data - ETHOGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Etho Protocol (Cryptocurrency:ETHOGBP)
Etho Protocol (Cryptocurrency:ETHOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Etho Protocol	ETHOGBP	Crypto	2,668,161	Ethash

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001936	-4.99%	0.036883	0.036883	0.038266

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.038836	0.038917	0.036256	0.038819	0.000686 - 0.045149

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	07:25:39	178,996.80	0.009496	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ETHO	ETHOEUR	ETHOUSD	ETHOBTC

ETHOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042019	0.042541	0.002723	178,996.80	-0.005135	-12.22%
1 Month	0.041667	0.045149	0.002723	3,393,301.17	-0.004783	-11.48%
3 Months	0.028744	0.045149	0.002723	5,032,447.48	0.008139	28.32%
6 Months	0.001388	0.045149	0.001157	4,743,254.44	0.035495	2,556.78%
1 Year	0.007607	0.045149	0.000686	4,995,195.03	0.029277	384.89%
3 Years	0.152265	0.206189	0.000686	2,232,782.38	-0.115382	-75.78%
5 Years	0.007653	0.206189	0.000686	1,766,784.08	0.02923	381.94%

ETHOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions