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 (%)
Dec 31, 2013 30.68 30.42 30.42 30.42 100,900 -0.25(-0.82%)
Dec 30, 2013 30.56 30.85 30.40 30.67 82,473 +0.08(+0.26%)
Dec 27, 2013 30.55 30.79 30.45 30.59 75,233 +0.20(+0.66%)
Dec 26, 2013 30.69 30.81 30.18 30.39 86,243 -0.16(-0.52%)
Dec 24, 2013 30.42 30.90 30.35 30.55 131,540 +0.22(+0.73%)
Dec 23, 2013 30.13 30.57 30.00 30.33 95,761 +0.35(+1.17%)
Dec 20, 2013 29.42 30.34 29.08 29.98 264,433 +0.75(+2.57%)
Dec 19, 2013 29.32 29.81 29.14 29.23 92,345 -0.19(-0.65%)
Dec 18, 2013 28.91 29.81 28.86 29.42 188,599 +0.73(+2.54%)
Dec 17, 2013 28.85 28.85 28.41 28.69 70,099 -0.15(-0.52%)
Dec 16, 2013 28.61 29.13 28.36 28.84 109,859 +0.34(+1.19%)
Dec 13, 2013 28.56 28.60 28.26 28.50 53,904 +0.02(+0.07%)
Dec 12, 2013 28.29 28.78 28.23 28.48 100,987 +0.23(+0.81%)
Dec 11, 2013 28.66 28.66 28.01 28.25 110,384 -0.42(-1.46%)
Dec 10, 2013 28.78 29.33 28.57 28.67 92,841 -0.17(-0.59%)
Dec 09, 2013 28.95 29.45 28.56 28.84 258,409 -0.08(-0.28%)
Dec 06, 2013 28.92 29.19 28.70 28.92 141,521 +0.34(+1.19%)
Dec 05, 2013 28.87 28.91 28.14 28.58 256,494 -0.21(-0.73%)
Dec 04, 2013 29.32 29.50 28.45 28.79 268,975 -0.60(-2.04%)
Dec 03, 2013 29.31 29.88 29.21 29.39 150,741 -0.12(-0.41%)
Dec 02, 2013 30.78 30.78 29.40 29.51 166,618 -1.39(-4.50%)
Nov 29, 2013 30.96 30.96 30.61 30.90 170,027 +0.08(+0.26%)
Nov 27, 2013 30.52 31.09 30.38 30.82 272,271 +0.36(+1.18%)
Nov 26, 2013 29.62 30.70 29.45 30.46 466,084 +0.96(+3.25%)
Nov 25, 2013 30.08 30.29 29.28 29.50 128,374 -0.58(-1.93%)
Nov 22, 2013 30.18 30.44 29.84 30.08 70,191 -0.03(-0.10%)
Nov 21, 2013 29.03 30.12 28.87 30.11 128,192 +1.21(+4.19%)
Nov 20, 2013 29.09 29.62 28.63 28.90 152,708 +0.06(+0.21%)
Nov 19, 2013 28.77 29.23 28.56 28.84 69,240 +0.09(+0.31%)
Nov 18, 2013 28.94 29.43 28.56 28.75 127,369 -0.14(-0.48%)
Nov 15, 2013 28.55 29.01 28.54 28.89 93,400 +0.32(+1.12%)
Nov 14, 2013 28.51 29.22 28.30 28.57 216,020 +0.02(+0.07%)
Nov 13, 2013 27.77 28.60 27.73 28.55 105,190 +0.59(+2.11%)
Nov 12, 2013 28.03 28.38 27.51 27.96 153,647 -0.16(-0.57%)
Nov 11, 2013 27.92 28.63 27.66 28.12 223,869 +0.18(+0.64%)
Nov 08, 2013 27.56 28.12 27.24 27.94 87,833 +0.32(+1.16%)
Nov 07, 2013 28.17 28.56 27.62 27.62 181,588 -0.31(-1.11%)
Nov 06, 2013 27.88 28.20 27.84 27.93 146,520 +0.18(+0.65%)
Nov 05, 2013 27.60 28.05 27.49 27.75 180,137 +0.01(+0.04%)
Nov 04, 2013 26.92 27.74 26.87 27.74 174,112 +0.85(+3.16%)
Nov 01, 2013 26.60 27.00 26.01 26.89 291,460 +0.25(+0.94%)
Oct 31, 2013 27.36 27.56 26.62 26.64 391,593 -0.78(-2.84%)
Oct 30, 2013 27.63 27.85 27.26 27.42 255,730 -0.11(-0.40%)
Oct 29, 2013 27.53 27.68 27.17 27.53 186,717 +0.09(+0.33%)
Oct 28, 2013 27.65 27.82 27.25 27.44 222,677 -0.19(-0.69%)
Oct 25, 2013 27.71 28.19 27.46 27.63 196,374 +0.04(+0.14%)
Oct 24, 2013 27.11 29.28 27.11 27.59 543,502 +0.31(+1.14%)
Oct 23, 2013 26.71 27.72 26.71 27.28 404,420 +0.46(+1.72%)
Oct 22, 2013 26.58 27.00 26.52 26.82 252,298 +0.52(+1.98%)
Oct 21, 2013 25.94 26.42 25.76 26.30 309,646 +0.49(+1.90%)
Oct 18, 2013 25.50 25.95 25.11 25.81 439,061 +0.31(+1.22%)
Oct 17, 2013 25.25 25.61 25.10 25.50 482,148 +0.00(+0.00%)
Oct 16, 2013 24.64 25.50 24.60 25.50 519,457 +1.10(+4.51%)
Oct 15, 2013 25.11 25.20 23.88 24.40 1,059,880 -0.87(-3.44%)
Oct 14, 2013 26.09 26.17 25.03 25.27 995,850 -1.10(-4.17%)
Oct 11, 2013 25.98 27.01 25.49 26.37 1,416,266 -1.12(-4.07%)
Oct 10, 2013 27.01 27.57 27.00 27.49 269,024 +0.73(+2.73%)
Oct 09, 2013 26.49 26.82 26.20 26.76 268,318 +0.51(+1.94%)
Oct 08, 2013 26.58 26.74 26.25 26.25 197,197 -0.41(-1.54%)
Oct 07, 2013 26.55 26.91 26.31 26.66 227,924 -0.20(-0.74%)
Oct 04, 2013 26.92 27.25 26.55 26.86 250,451 +0.03(+0.11%)
Oct 03, 2013 27.39 27.62 26.76 26.83 210,855 -0.66(-2.40%)
Oct 02, 2013 28.13 28.13 27.36 27.49 329,535 -0.91(-3.20%)
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.