Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.340 +0.160 (+7.34%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.05 30.05 29.05 29.75 288,956 +0.60(+2.06%)
Oct 30, 2017 30.10 30.10 29.05 29.15 324,932 -0.90(-3.00%)
Oct 27, 2017 31.30 31.30 29.95 30.05 334,598 -1.20(-3.84%)
Oct 26, 2017 31.60 31.60 30.55 31.25 420,798 +0.25(+0.81%)
Oct 25, 2017 31.50 31.50 30.75 31.00 285,183 -0.40(-1.27%)
Oct 24, 2017 31.00 31.70 30.95 31.40 199,318 +0.30(+0.96%)
Oct 23, 2017 31.25 31.40 30.85 31.10 228,539 -0.15(-0.48%)
Oct 20, 2017 31.10 31.40 30.95 31.25 181,511 +0.25(+0.81%)
Oct 19, 2017 30.80 31.25 30.55 31.00 292,170 +0.00(+0.00%)
Oct 18, 2017 30.15 31.20 30.15 31.00 391,268 +0.80(+2.65%)
Oct 17, 2017 29.80 30.45 29.75 30.20 205,833 +0.45(+1.51%)
Oct 16, 2017 30.15 30.15 29.50 29.75 188,883 -0.35(-1.16%)
Oct 13, 2017 29.75 30.55 29.30 30.10 622,838 +1.10(+3.79%)
Oct 12, 2017 28.25 29.85 27.65 29.00 883,989 -1.50(-4.92%)
Oct 11, 2017 31.25 31.25 30.38 30.50 409,854 -0.80(-2.56%)
Oct 10, 2017 31.50 31.80 31.15 31.30 199,958 -0.05(-0.16%)
Oct 09, 2017 31.65 32.20 31.30 31.35 272,878 -0.05(-0.16%)
Oct 06, 2017 31.95 32.30 31.30 31.40 237,733 -0.75(-2.33%)
Oct 05, 2017 32.45 32.55 32.02 32.15 161,819 -0.30(-0.92%)
Oct 04, 2017 32.45 32.90 32.30 32.45 183,545 -0.10(-0.31%)
Oct 03, 2017 32.50 32.70 32.20 32.55 200,123 +0.15(+0.46%)
Oct 02, 2017 32.30 32.65 32.00 32.40 270,382 +0.00(+0.00%)
Sep 29, 2017 32.40 32.60 32.15 32.40 282,363 -0.05(-0.15%)
Sep 28, 2017 31.95 32.50 31.57 32.45 285,292 +0.50(+1.56%)
Sep 27, 2017 31.25 32.00 31.15 31.95 286,384 +0.80(+2.57%)
Sep 26, 2017 30.80 31.50 30.80 31.15 153,814 +0.50(+1.63%)
Sep 25, 2017 30.60 30.85 30.48 30.65 215,609 +0.05(+0.16%)
Sep 22, 2017 30.20 30.80 30.20 30.60 211,520 +0.30(+0.99%)
Sep 21, 2017 30.70 30.80 30.20 30.30 212,928 -0.45(-1.46%)
Sep 20, 2017 30.60 30.95 30.55 30.75 234,199 +0.05(+0.16%)
Sep 19, 2017 30.65 31.00 30.57 30.70 216,761 +0.05(+0.16%)
Sep 18, 2017 30.25 30.88 30.25 30.65 224,950 +0.45(+1.49%)
Sep 15, 2017 30.00 30.35 29.90 30.20 562,001 +0.25(+0.83%)
Sep 14, 2017 30.15 30.40 29.90 29.95 247,246 -0.30(-0.99%)
Sep 13, 2017 30.40 30.75 30.15 30.25 300,271 -0.25(-0.82%)
Sep 12, 2017 30.30 31.00 30.25 30.50 244,005 +0.30(+0.99%)
Sep 11, 2017 30.65 30.75 30.12 30.20 120,673 -0.30(-0.98%)
Sep 08, 2017 30.20 30.70 29.85 30.50 164,625 +0.30(+0.99%)
Sep 07, 2017 30.30 30.55 29.75 30.20 300,052 +0.10(+0.33%)
Sep 06, 2017 30.00 30.15 29.65 30.10 151,969 +0.20(+0.67%)
Sep 05, 2017 29.80 30.10 29.65 29.90 260,964 +0.10(+0.34%)
Sep 01, 2017 29.25 30.20 29.25 29.80 319,796 +0.55(+1.88%)
Aug 31, 2017 28.65 29.45 28.55 29.25 424,124 +0.65(+2.27%)
Aug 30, 2017 28.25 28.70 28.15 28.60 246,173 +0.35(+1.24%)
Aug 29, 2017 27.80 28.40 27.80 28.25 265,681 +0.15(+0.53%)
Aug 28, 2017 27.90 28.32 27.75 28.10 335,684 +0.30(+1.08%)
Aug 25, 2017 27.65 28.20 27.53 27.80 551,918 +0.30(+1.09%)
Aug 24, 2017 28.50 28.65 27.35 27.50 352,020 -0.70(-2.48%)
Aug 23, 2017 29.00 29.00 28.00 28.20 575,418 -1.35(-4.57%)
Aug 22, 2017 29.65 29.70 29.50 29.55 153,476 +0.10(+0.34%)
Aug 21, 2017 29.40 29.90 29.10 29.45 233,682 +0.00(+0.00%)
Aug 18, 2017 29.80 30.05 29.45 29.45 262,734 -0.60(-2.00%)
Aug 17, 2017 30.70 30.93 29.95 30.05 284,050 -0.70(-2.28%)
Aug 16, 2017 30.95 31.20 30.65 30.75 346,127 -0.10(-0.32%)
Aug 15, 2017 31.95 31.95 30.70 30.85 323,020 -1.10(-3.44%)
Aug 14, 2017 31.70 32.00 31.65 31.95 226,385 +0.45(+1.43%)
Aug 11, 2017 31.20 31.80 30.55 31.50 406,432 +0.05(+0.16%)
Aug 10, 2017 32.00 32.10 31.25 31.45 210,204 -0.65(-2.02%)
Aug 09, 2017 31.75 32.35 31.55 32.10 292,202 +0.10(+0.31%)
Aug 08, 2017 32.15 32.80 31.85 32.00 291,225 -0.30(-0.93%)
Aug 07, 2017 32.10 32.62 32.00 32.30 249,312 +0.25(+0.78%)
Aug 04, 2017 31.45 32.35 31.30 32.05 302,927 +0.75(+2.40%)
Aug 03, 2017 31.75 31.95 31.20 31.30 328,554 -0.40(-1.26%)
Aug 02, 2017 32.35 32.60 31.65 31.70 292,288 -0.60(-1.86%)
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.