Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.81 29.13 28.43 29.01 537,783 +0.28(+0.97%)
Nov 29, 2012 28.81 29.74 28.58 28.73 545,156 -0.29(-1.00%)
Nov 28, 2012 29.17 29.47 28.54 29.02 265,726 -0.24(-0.82%)
Nov 27, 2012 29.43 30.03 29.17 29.26 280,966 -0.17(-0.58%)
Nov 26, 2012 29.47 30.01 28.92 29.43 197,115 -0.12(-0.41%)
Nov 23, 2012 29.20 30.06 29.20 29.55 98,125 +0.43(+1.48%)
Nov 21, 2012 29.01 29.55 28.89 29.12 84,263 +0.07(+0.24%)
Nov 20, 2012 28.73 29.28 28.59 29.05 203,566 +0.22(+0.76%)
Nov 19, 2012 28.25 29.63 28.00 28.83 404,677 +1.04(+3.74%)
Nov 16, 2012 27.79 27.99 27.21 27.79 337,685 -0.02(-0.07%)
Nov 15, 2012 27.80 28.38 27.32 27.81 892,038 +0.06(+0.22%)
Nov 14, 2012 28.22 28.78 27.59 27.75 344,628 -0.37(-1.32%)
Nov 13, 2012 28.14 28.85 28.01 28.12 173,695 -0.18(-0.64%)
Nov 12, 2012 28.73 29.25 28.26 28.30 169,366 -0.42(-1.46%)
Nov 09, 2012 28.19 29.13 28.00 28.72 280,491 +0.34(+1.20%)
Nov 08, 2012 28.76 29.47 27.90 28.38 305,032 -0.34(-1.18%)
Nov 07, 2012 28.48 29.14 27.38 28.72 213,839 -0.49(-1.68%)
Nov 06, 2012 29.98 29.99 29.04 29.21 226,746 -0.60(-2.01%)
Nov 05, 2012 29.52 30.00 29.37 29.81 338,492 +0.24(+0.81%)
Nov 02, 2012 30.17 30.18 29.49 29.57 364,676 -0.43(-1.43%)
Nov 01, 2012 29.45 30.29 29.45 30.00 584,499 +0.59(+2.01%)
Oct 31, 2012 29.15 29.80 29.15 29.41 523,570 +0.20(+0.68%)
Oct 26, 2012 28.69 29.21 29.21 29.21 499,200 +0.51(+1.78%)
Oct 25, 2012 29.30 29.50 28.25 28.70 706,043 -0.26(-0.90%)
Oct 24, 2012 29.19 29.36 28.55 28.96 694,458 -0.08(-0.28%)
Oct 23, 2012 28.96 29.28 28.11 29.04 643,180 -0.38(-1.29%)
Oct 19, 2012 28.10 30.05 28.10 29.42 1,332,260 +1.36(+4.85%)
Oct 18, 2012 25.38 29.32 25.38 28.06 3,407,725 +4.50(+19.10%)
Oct 17, 2012 23.52 24.13 23.12 23.56 381,377 +0.50(+2.17%)
Oct 16, 2012 23.02 23.41 22.84 23.06 184,289 +0.13(+0.57%)
Oct 15, 2012 22.29 22.93 22.26 22.93 130,020 +0.69(+3.10%)
Oct 12, 2012 22.40 22.43 21.96 22.24 188,590 -0.12(-0.54%)
Oct 11, 2012 22.68 22.84 22.23 22.36 96,241 -0.13(-0.58%)
Oct 10, 2012 22.65 22.71 22.40 22.49 87,608 -0.16(-0.71%)
Oct 09, 2012 23.11 23.21 22.41 22.65 127,687 -0.50(-2.16%)
Oct 08, 2012 22.91 23.27 22.89 23.15 164,676 +0.18(+0.78%)
Oct 05, 2012 22.40 23.37 22.23 22.97 406,861 +0.67(+3.00%)
Oct 04, 2012 22.37 22.38 22.00 22.30 185,728 +0.02(+0.09%)
Oct 03, 2012 21.80 22.52 21.65 22.28 299,029 +0.58(+2.67%)
Oct 02, 2012 21.96 22.02 21.48 21.70 281,865 -0.16(-0.73%)
Oct 01, 2012 22.04 22.22 21.75 21.86 121,198 -0.06(-0.27%)
Sep 28, 2012 22.13 22.18 21.70 21.92 207,177 -0.36(-1.62%)
Sep 27, 2012 22.43 22.45 21.98 22.28 175,493 +0.13(+0.59%)
Sep 26, 2012 23.27 23.32 21.96 22.15 370,406 -1.11(-4.77%)
Sep 25, 2012 23.33 23.91 23.20 23.26 316,920 +0.00(+0.00%)
Sep 24, 2012 23.41 23.80 23.20 23.26 352,598 -0.12(-0.51%)
Sep 21, 2012 23.98 23.98 23.18 23.38 706,471 -0.45(-1.89%)
Sep 20, 2012 23.78 23.93 23.48 23.83 279,589 -0.16(-0.67%)
Sep 19, 2012 24.02 24.15 23.90 23.99 180,285 -0.01(-0.04%)
Sep 18, 2012 24.62 24.62 23.68 24.00 217,577 -0.66(-2.68%)
Sep 17, 2012 24.46 24.82 24.40 24.66 242,575 +0.14(+0.57%)
Sep 14, 2012 24.30 25.30 24.12 24.52 233,781 +0.33(+1.36%)
Sep 13, 2012 23.89 24.73 23.60 24.19 262,081 +0.37(+1.55%)
Sep 12, 2012 23.80 24.21 23.53 23.82 134,737 +0.16(+0.68%)
Sep 11, 2012 23.20 23.81 22.96 23.66 208,640 +0.54(+2.34%)
Sep 10, 2012 23.10 23.69 23.04 23.12 142,710 -0.07(-0.30%)
Sep 07, 2012 23.16 23.63 23.00 23.19 201,938 +0.13(+0.56%)
Sep 06, 2012 22.55 23.24 22.44 23.06 248,262 +0.70(+3.13%)
Sep 05, 2012 22.54 22.63 22.13 22.36 103,767 -0.22(-0.97%)
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.