Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.340 +0.160 (+7.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.23 27.46 27.00 27.21 128,170 -0.13(-0.48%)
Oct 29, 2015 26.05 27.34 26.05 27.34 219,191 +1.25(+4.79%)
Oct 28, 2015 26.10 26.78 25.30 26.09 422,196 -0.77(-2.87%)
Oct 27, 2015 27.44 27.68 26.68 26.86 226,449 -0.73(-2.65%)
Oct 26, 2015 27.59 27.77 27.04 27.59 115,228 +0.03(+0.11%)
Oct 23, 2015 27.95 27.95 27.18 27.56 120,770 -0.06(-0.22%)
Oct 22, 2015 27.44 27.67 27.02 27.62 110,856 +0.26(+0.95%)
Oct 21, 2015 27.75 27.82 27.28 27.36 116,627 -0.31(-1.12%)
Oct 20, 2015 27.31 27.79 26.71 27.67 315,101 +0.17(+0.62%)
Oct 19, 2015 27.49 27.77 27.14 27.50 183,460 -0.10(-0.36%)
Oct 16, 2015 27.04 27.63 26.86 27.60 121,147 +0.56(+2.07%)
Oct 15, 2015 26.72 27.06 26.59 27.04 157,010 +0.32(+1.20%)
Oct 14, 2015 27.82 27.84 26.54 26.72 196,726 -1.08(-3.88%)
Oct 13, 2015 28.12 28.49 27.62 27.80 177,368 -0.49(-1.73%)
Oct 12, 2015 27.97 28.35 27.86 28.29 58,829 +0.41(+1.47%)
Oct 09, 2015 27.95 28.39 27.68 27.88 106,605 -0.04(-0.14%)
Oct 08, 2015 27.86 28.36 27.74 27.92 182,089 +0.06(+0.22%)
Oct 07, 2015 27.78 28.02 27.54 27.86 219,223 +0.25(+0.91%)
Oct 06, 2015 28.41 28.41 27.56 27.61 128,182 -1.07(-3.73%)
Oct 05, 2015 27.39 28.72 27.39 28.68 292,721 +1.47(+5.40%)
Oct 02, 2015 26.89 27.35 26.37 27.21 250,757 +0.12(+0.44%)
Oct 01, 2015 26.41 27.19 26.10 27.09 276,441 +0.68(+2.57%)
Sep 30, 2015 26.51 26.58 26.00 26.41 258,824 +0.24(+0.92%)
Sep 29, 2015 27.27 27.39 26.08 26.17 265,227 -1.03(-3.79%)
Sep 28, 2015 27.89 27.89 26.77 27.20 239,427 -0.75(-2.68%)
Sep 25, 2015 28.46 28.46 27.86 27.95 285,868 -0.30(-1.06%)
Sep 24, 2015 28.50 28.51 28.12 28.25 159,620 -0.30(-1.05%)
Sep 23, 2015 29.08 29.28 28.53 28.55 129,745 -0.44(-1.52%)
Sep 22, 2015 28.82 29.09 28.29 28.99 148,087 -0.20(-0.69%)
Sep 21, 2015 29.33 29.50 28.94 29.19 112,525 +0.18(+0.62%)
Sep 18, 2015 29.64 29.80 28.95 29.01 395,671 -1.04(-3.46%)
Sep 17, 2015 30.45 30.68 29.39 30.05 333,435 -0.27(-0.89%)
Sep 16, 2015 30.67 30.67 30.06 30.32 110,676 -0.42(-1.37%)
Sep 15, 2015 30.67 30.82 30.51 30.74 97,808 +0.08(+0.26%)
Sep 14, 2015 30.71 30.75 30.34 30.66 195,976 +0.11(+0.36%)
Sep 11, 2015 29.64 30.61 29.24 30.55 165,847 +0.91(+3.07%)
Sep 10, 2015 29.71 29.95 29.40 29.64 149,942 -0.16(-0.54%)
Sep 09, 2015 30.39 30.54 29.71 29.80 169,652 -0.39(-1.29%)
Sep 08, 2015 29.93 30.32 29.80 30.19 177,658 +0.53(+1.79%)
Sep 04, 2015 29.63 29.66 29.66 29.66 270,600 -0.24(-0.80%)
Sep 03, 2015 30.00 31.01 29.15 29.90 443,258 +0.06(+0.20%)
Sep 02, 2015 29.55 29.87 29.19 29.84 118,223 +0.55(+1.88%)
Sep 01, 2015 29.35 29.40 28.91 29.29 228,589 -0.46(-1.55%)
Aug 31, 2015 29.39 29.92 29.06 29.75 250,978 +0.23(+0.78%)
Aug 28, 2015 29.76 30.04 29.25 29.52 191,813 -0.30(-1.01%)
Aug 27, 2015 30.15 30.15 29.33 29.82 209,687 -0.17(-0.57%)
Aug 26, 2015 30.05 30.32 29.39 29.99 205,654 +0.64(+2.18%)
Aug 25, 2015 30.07 30.38 29.32 29.35 214,671 +0.02(+0.07%)
Aug 24, 2015 29.49 30.50 29.09 29.33 204,543 -1.36(-4.43%)
Aug 21, 2015 30.47 31.42 29.71 30.69 269,868 -0.12(-0.39%)
Aug 20, 2015 31.00 31.34 30.75 30.81 128,295 -0.51(-1.63%)
Aug 19, 2015 31.09 31.55 30.99 31.32 118,322 -0.02(-0.06%)
Aug 18, 2015 31.51 31.87 31.16 31.34 170,292 -0.03(-0.10%)
Aug 17, 2015 31.35 31.45 30.94 31.37 141,071 -0.02(-0.06%)
Aug 14, 2015 30.98 31.68 30.82 31.39 287,021 +0.40(+1.29%)
Aug 13, 2015 30.47 31.26 30.20 30.99 296,743 +0.54(+1.77%)
Aug 12, 2015 30.50 30.61 29.77 30.45 372,594 -0.28(-0.91%)
Aug 11, 2015 30.80 31.17 30.55 30.73 207,100 -0.33(-1.06%)
Aug 10, 2015 30.39 31.15 30.21 31.06 309,974 +0.85(+2.81%)
Aug 07, 2015 29.83 30.26 29.64 30.21 137,601 +0.29(+0.97%)
Aug 06, 2015 30.38 30.45 29.72 29.92 210,320 -0.43(-1.42%)
Aug 05, 2015 29.97 30.53 29.83 30.35 170,830 +0.54(+1.81%)
Aug 04, 2015 29.84 30.07 29.57 29.81 161,449 +0.07(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.