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, 2009 11.55 11.65 11.00 11.61 333,437 +0.01(+0.09%)
Nov 27, 2009 11.30 11.85 11.30 11.60 151,134 -0.20(-1.69%)
Nov 25, 2009 11.91 12.02 11.77 11.80 110,666 -0.11(-0.92%)
Nov 24, 2009 11.44 11.91 11.40 11.91 370,506 +0.38(+3.30%)
Nov 23, 2009 12.18 12.22 11.44 11.53 629,216 -0.42(-3.51%)
Nov 20, 2009 11.94 12.09 11.74 11.95 338,611 -0.08(-0.67%)
Nov 19, 2009 12.26 12.42 11.93 12.03 553,739 -0.29(-2.35%)
Nov 18, 2009 11.88 12.35 11.87 12.32 353,082 +0.35(+2.92%)
Nov 17, 2009 12.29 12.29 11.92 11.97 217,218 -0.32(-2.60%)
Nov 16, 2009 12.09 12.50 12.09 12.29 230,631 +0.33(+2.76%)
Nov 13, 2009 11.85 12.11 11.75 11.96 402,198 +0.22(+1.87%)
Nov 12, 2009 12.35 12.43 11.73 11.74 300,760 -0.67(-5.40%)
Nov 11, 2009 12.36 12.70 12.29 12.41 267,424 +0.24(+1.97%)
Nov 10, 2009 12.38 12.90 12.01 12.17 414,422 -0.24(-1.93%)
Nov 09, 2009 12.21 12.46 12.16 12.41 357,359 +0.30(+2.48%)
Nov 06, 2009 11.96 12.17 11.71 12.11 315,459 -0.06(-0.49%)
Nov 05, 2009 11.52 12.25 11.46 12.17 626,548 +0.80(+7.04%)
Nov 04, 2009 12.15 12.37 11.30 11.37 506,312 -0.75(-6.19%)
Nov 03, 2009 12.19 12.51 11.81 12.12 420,620 -0.23(-1.86%)
Nov 02, 2009 12.48 12.66 12.15 12.35 661,203 -0.11(-0.88%)
Oct 30, 2009 13.15 13.37 12.31 12.46 847,113 -0.83(-6.25%)
Oct 29, 2009 12.59 13.32 12.57 13.29 745,451 +0.16(+1.22%)
Oct 28, 2009 13.76 14.05 13.06 13.13 674,938 -0.68(-4.92%)
Oct 27, 2009 14.01 14.25 13.78 13.81 578,835 -0.22(-1.57%)
Oct 26, 2009 15.62 15.62 13.51 14.03 2,606,358 -2.64(-15.84%)
Oct 23, 2009 16.66 16.76 16.42 16.67 357,117 +0.12(+0.73%)
Oct 22, 2009 15.94 16.64 15.50 16.55 260,491 +0.62(+3.89%)
Oct 21, 2009 16.49 16.73 15.85 15.93 424,423 -0.52(-3.16%)
Oct 20, 2009 16.34 16.64 16.29 16.45 323,376 -0.31(-1.85%)
Oct 19, 2009 16.80 16.96 16.36 16.76 217,201 +0.06(+0.36%)
Oct 16, 2009 16.54 16.85 16.21 16.70 497,975 -0.05(-0.30%)
Oct 15, 2009 16.52 16.78 16.40 16.75 401,491 +0.08(+0.48%)
Oct 14, 2009 16.59 16.94 16.41 16.67 291,289 +0.33(+2.02%)
Oct 13, 2009 15.86 16.58 15.80 16.34 433,274 +0.38(+2.38%)
Oct 12, 2009 16.30 16.47 15.92 15.96 261,971 +0.20(+1.27%)
Oct 09, 2009 15.50 15.85 15.50 15.76 335,639 +0.22(+1.42%)
Oct 08, 2009 15.46 15.69 15.34 15.54 568,915 +0.24(+1.57%)
Oct 07, 2009 15.35 15.60 15.05 15.30 163,785 -0.16(-1.03%)
Oct 06, 2009 15.59 15.82 15.15 15.46 339,328 -0.01(-0.06%)
Oct 05, 2009 15.29 15.62 14.81 15.47 387,088 +0.19(+1.24%)
Oct 02, 2009 15.17 15.64 15.12 15.28 245,628 -0.21(-1.36%)
Oct 01, 2009 16.45 16.65 15.46 15.49 296,027 -1.01(-6.12%)
Sep 30, 2009 17.18 17.18 16.20 16.50 429,436 -0.58(-3.40%)
Sep 29, 2009 17.25 17.25 16.84 17.08 307,778 -0.17(-0.99%)
Sep 28, 2009 16.60 17.26 16.57 17.25 394,161 +0.74(+4.48%)
Sep 25, 2009 16.91 17.08 16.50 16.51 493,171 -0.50(-2.94%)
Sep 24, 2009 16.95 17.21 16.56 17.01 505,267 +0.08(+0.47%)
Sep 23, 2009 17.22 17.31 16.89 16.93 273,405 -0.21(-1.23%)
Sep 22, 2009 17.34 17.62 16.93 17.14 322,475 +0.14(+0.82%)
Sep 21, 2009 16.77 17.20 16.77 17.00 780,959 +0.03(+0.18%)
Sep 18, 2009 16.74 17.00 16.38 16.97 599,980 +0.28(+1.68%)
Sep 17, 2009 15.76 16.84 15.67 16.69 821,093 +0.95(+6.04%)
Sep 16, 2009 14.88 15.75 14.77 15.74 245,059 +0.78(+5.21%)
Sep 15, 2009 15.18 15.18 14.91 14.96 339,224 -0.22(-1.45%)
Sep 14, 2009 14.75 15.28 14.42 15.18 456,842 +0.25(+1.67%)
Sep 11, 2009 14.26 14.95 14.06 14.93 494,454 +0.67(+4.70%)
Sep 10, 2009 13.69 14.34 13.42 14.26 321,512 +0.66(+4.85%)
Sep 09, 2009 13.37 13.83 13.25 13.60 182,717 +0.03(+0.22%)
Sep 08, 2009 13.75 14.09 13.53 13.57 302,010 -0.03(-0.22%)
Sep 04, 2009 13.00 13.61 13.00 13.60 343,212 +0.44(+3.34%)
Sep 03, 2009 13.64 13.80 12.79 13.16 653,591 -0.45(-3.31%)
Sep 02, 2009 14.22 14.27 13.56 13.61 485,386 -0.77(-5.35%)
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.