Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.41 25.65 24.94 25.13 232,417 -0.25(-0.99%)
Feb 27, 2014 25.12 25.53 24.99 25.38 137,029 +0.25(+0.99%)
Feb 26, 2014 25.14 25.75 24.87 25.13 253,525 +0.21(+0.84%)
Feb 25, 2014 24.60 25.27 24.58 24.92 220,372 +0.34(+1.38%)
Feb 24, 2014 24.72 24.94 24.40 24.58 227,701 -0.36(-1.44%)
Feb 21, 2014 24.75 25.00 24.32 24.94 309,097 +0.23(+0.93%)
Feb 20, 2014 24.48 24.77 24.26 24.71 238,767 +0.22(+0.90%)
Feb 19, 2014 25.07 25.29 24.49 24.49 371,505 -0.81(-3.20%)
Feb 18, 2014 25.34 25.43 24.80 25.30 173,361 +0.04(+0.16%)
Feb 14, 2014 25.46 25.26 25.26 25.26 181,900 -0.28(-1.10%)
Feb 13, 2014 25.12 25.64 24.93 25.54 103,747 +0.24(+0.95%)
Feb 12, 2014 25.54 26.00 25.22 25.30 110,635 -0.23(-0.90%)
Feb 11, 2014 24.86 25.73 24.86 25.53 201,844 +0.89(+3.61%)
Feb 10, 2014 24.83 24.85 24.48 24.64 150,388 -0.18(-0.73%)
Feb 07, 2014 24.90 25.02 24.53 24.82 112,991 +0.02(+0.08%)
Feb 06, 2014 24.37 25.03 24.37 24.80 216,683 +0.54(+2.23%)
Feb 05, 2014 24.45 24.61 24.20 24.26 222,361 -0.25(-1.02%)
Feb 04, 2014 24.53 24.75 24.28 24.51 192,082 +0.02(+0.08%)
Feb 03, 2014 25.27 25.36 24.20 24.49 317,178 -0.75(-2.97%)
Jan 31, 2014 24.51 25.52 24.51 25.24 226,006 +0.30(+1.20%)
Jan 30, 2014 25.21 25.37 24.87 24.94 180,734 -0.13(-0.52%)
Jan 29, 2014 25.53 25.79 25.04 25.07 278,881 -0.74(-2.87%)
Jan 28, 2014 25.62 26.22 25.33 25.81 358,156 +0.10(+0.39%)
Jan 27, 2014 26.25 26.42 25.52 25.71 255,905 -0.56(-2.13%)
Jan 24, 2014 27.12 27.12 26.00 26.27 331,336 -1.15(-4.19%)
Jan 23, 2014 25.45 28.11 25.40 27.42 1,405,806 +1.94(+7.61%)
Jan 22, 2014 25.56 25.72 24.93 25.48 391,775 -0.04(-0.16%)
Jan 21, 2014 26.87 26.87 25.52 25.52 461,282 -1.18(-4.42%)
Jan 17, 2014 27.04 26.70 26.70 26.70 248,000 -0.28(-1.04%)
Jan 16, 2014 27.00 27.23 26.66 26.98 284,537 -0.04(-0.15%)
Jan 15, 2014 26.04 27.13 25.97 27.02 563,656 +0.98(+3.76%)
Jan 14, 2014 27.06 27.27 25.97 26.04 532,148 -1.03(-3.80%)
Jan 13, 2014 27.58 27.58 26.95 27.07 260,436 -0.46(-1.67%)
Jan 10, 2014 28.65 28.65 27.40 27.53 427,456 -1.31(-4.54%)
Jan 09, 2014 30.29 30.69 28.47 28.84 454,902 -1.70(-5.57%)
Jan 08, 2014 30.07 30.68 29.70 30.54 165,930 +0.38(+1.26%)
Jan 07, 2014 29.93 30.50 29.75 30.16 235,664 +0.26(+0.87%)
Jan 06, 2014 30.85 31.08 29.68 29.90 210,284 -0.96(-3.11%)
Jan 03, 2014 30.12 31.52 30.02 30.86 232,578 +0.81(+2.70%)
Jan 02, 2014 30.38 30.38 29.80 30.05 259,003 -0.37(-1.22%)
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%)
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.