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, 2006 35.29 35.84 34.87 35.48 464,800 +0.14(+0.40%)
Nov 29, 2006 34.80 35.79 34.80 35.34 450,300 +0.73(+2.11%)
Nov 28, 2006 34.00 34.67 33.75 34.61 650,800 +0.41(+1.20%)
Nov 27, 2006 34.92 35.06 34.03 34.20 663,900 -0.93(-2.65%)
Nov 24, 2006 35.30 35.50 34.96 35.13 96,400 -0.35(-0.99%)
Nov 22, 2006 35.60 35.84 35.12 35.48 285,800 -0.06(-0.17%)
Nov 21, 2006 35.68 35.86 35.31 35.54 613,600 -0.13(-0.36%)
Nov 20, 2006 36.30 36.68 35.44 35.67 657,000 -0.75(-2.06%)
Nov 17, 2006 37.00 37.12 36.14 36.42 311,500 -0.58(-1.57%)
Nov 16, 2006 36.86 37.13 36.19 37.00 677,700 +0.15(+0.41%)
Nov 15, 2006 36.14 37.01 36.10 36.85 663,500 +0.71(+1.96%)
Nov 14, 2006 35.31 36.25 35.23 36.14 484,000 +1.04(+2.96%)
Nov 13, 2006 34.89 35.20 34.74 35.10 251,200 +0.13(+0.37%)
Nov 10, 2006 34.46 35.09 34.46 34.97 250,400 +0.42(+1.22%)
Nov 09, 2006 34.75 34.95 34.30 34.55 344,000 -0.11(-0.32%)
Nov 08, 2006 34.22 34.88 34.00 34.66 322,900 +0.21(+0.61%)
Nov 07, 2006 34.83 35.13 34.39 34.45 286,000 -0.47(-1.35%)
Nov 06, 2006 34.37 35.14 34.34 34.92 414,600 +0.75(+2.19%)
Nov 03, 2006 34.36 34.48 33.58 34.17 431,400 -0.15(-0.44%)
Nov 02, 2006 34.26 34.69 33.95 34.32 490,200 -0.14(-0.41%)
Nov 01, 2006 35.75 35.80 34.28 34.46 642,700 -1.16(-3.26%)
Oct 31, 2006 35.90 35.98 35.37 35.62 184,700 -0.25(-0.70%)
Oct 30, 2006 35.52 36.10 35.40 35.87 281,000 +0.15(+0.42%)
Oct 27, 2006 36.36 36.36 35.68 35.72 587,800 -0.64(-1.76%)
Oct 26, 2006 35.46 36.84 35.30 36.36 744,500 +1.05(+2.97%)
Oct 25, 2006 34.99 35.44 34.87 35.31 584,200 +0.45(+1.29%)
Oct 24, 2006 34.67 35.31 34.55 34.86 385,000 -0.06(-0.17%)
Oct 23, 2006 35.05 35.60 34.35 34.92 1,431,400 -0.63(-1.77%)
Oct 20, 2006 36.30 36.31 35.51 35.55 460,300 -0.72(-1.99%)
Oct 19, 2006 36.11 36.69 36.09 36.27 700,300 +0.17(+0.47%)
Oct 18, 2006 36.88 37.50 36.02 36.10 708,200 -0.74(-2.01%)
Oct 17, 2006 37.66 37.67 36.73 36.84 646,600 -1.32(-3.46%)
Oct 16, 2006 37.83 38.31 37.43 38.16 211,500 +0.31(+0.82%)
Oct 13, 2006 37.95 38.30 37.63 37.85 547,400 -0.78(-2.02%)
Oct 12, 2006 37.55 38.63 37.55 38.63 390,300 +1.23(+3.29%)
Oct 11, 2006 37.55 38.00 37.17 37.40 322,800 -0.25(-0.66%)
Oct 10, 2006 37.19 37.97 37.13 37.65 340,200 +0.63(+1.70%)
Oct 09, 2006 36.64 37.20 35.99 37.02 310,700 +0.28(+0.76%)
Oct 06, 2006 36.75 36.87 36.19 36.74 363,900 -0.18(-0.49%)
Oct 05, 2006 36.74 36.92 35.91 36.92 514,500 -0.12(-0.32%)
Oct 04, 2006 35.35 37.14 35.22 37.04 781,300 +1.68(+4.75%)
Oct 03, 2006 35.28 35.72 34.80 35.36 501,500 +0.08(+0.23%)
Oct 02, 2006 34.65 35.84 34.36 35.28 623,900 +0.62(+1.79%)
Sep 29, 2006 34.99 35.17 34.40 34.66 591,400 -0.37(-1.06%)
Sep 28, 2006 34.69 35.18 34.30 35.03 463,200 +0.44(+1.27%)
Sep 27, 2006 35.10 35.35 34.48 34.59 526,200 -0.66(-1.87%)
Sep 26, 2006 34.89 35.48 34.48 35.25 815,900 +0.24(+0.69%)
Sep 25, 2006 35.08 35.45 34.22 35.01 1,549,400 -1.71(-4.66%)
Sep 22, 2006 36.30 36.75 36.03 36.72 635,800 +0.36(+0.99%)
Sep 21, 2006 36.70 37.67 36.19 36.36 767,600 -0.14(-0.38%)
Sep 20, 2006 36.20 37.82 36.20 36.50 856,800 +0.99(+2.79%)
Sep 19, 2006 35.69 35.92 34.89 35.51 401,500 -0.21(-0.59%)
Sep 18, 2006 35.63 36.05 35.39 35.72 337,700 -0.18(-0.50%)
Sep 15, 2006 35.95 36.30 35.82 35.90 560,600 +0.26(+0.73%)
Sep 14, 2006 35.45 35.67 34.99 35.64 515,000 -0.47(-1.30%)
Sep 13, 2006 35.76 36.32 35.55 36.11 562,400 +0.36(+1.01%)
Sep 12, 2006 34.22 36.32 34.21 35.75 1,287,900 +1.63(+4.78%)
Sep 11, 2006 33.55 34.60 33.29 34.12 563,000 +0.57(+1.70%)
Sep 08, 2006 33.70 33.78 33.41 33.55 514,600 -0.10(-0.30%)
Sep 07, 2006 33.40 34.00 33.00 33.65 719,500 +0.11(+0.33%)
Sep 06, 2006 34.25 34.25 33.43 33.54 877,200 -0.70(-2.04%)
Sep 05, 2006 33.95 34.31 33.75 34.24 747,700 +0.39(+1.15%)
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.