Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.05 24.70 23.75 23.75 269,997 -0.20(-0.84%)
Feb 27, 2018 24.75 24.90 23.95 23.95 203,828 -0.70(-2.84%)
Feb 26, 2018 25.00 25.12 24.45 24.65 138,170 -0.30(-1.20%)
Feb 23, 2018 24.75 25.10 24.69 24.95 169,639 +0.35(+1.42%)
Feb 22, 2018 24.60 24.60 172,002 -0.65(-2.57%)
Feb 21, 2018 24.95 25.55 24.95 25.25 264,402 +0.35(+1.41%)
Feb 20, 2018 25.10 25.10 24.75 24.90 258,344 -0.35(-1.39%)
Feb 16, 2018 25.25 25.25 25.25 0 +0.25(+1.00%)
Feb 15, 2018 25.05 25.25 24.65 25.00 254,380 +0.10(+0.40%)
Feb 14, 2018 24.45 25.20 24.40 24.90 266,399 +0.30(+1.22%)
Feb 13, 2018 24.75 25.05 24.20 24.60 390,669 -0.35(-1.40%)
Feb 12, 2018 25.35 25.40 24.25 24.95 381,417 -0.05(-0.20%)
Feb 09, 2018 24.80 25.20 24.15 25.00 465,701 +0.70(+2.88%)
Feb 08, 2018 24.90 25.00 24.25 24.30 622,466 -0.45(-1.82%)
Feb 07, 2018 24.05 25.07 24.05 24.75 415,907 +0.75(+3.12%)
Feb 06, 2018 23.50 24.30 23.50 24.00 596,652 +0.00(+0.00%)
Feb 05, 2018 24.05 24.40 23.70 24.00 311,064 -0.40(-1.64%)
Feb 02, 2018 24.60 24.66 24.25 24.40 368,429 -0.50(-2.01%)
Feb 01, 2018 24.75 25.25 24.48 24.90 270,738 +0.05(+0.20%)
Jan 31, 2018 25.05 25.28 24.70 24.85 325,818 -0.05(-0.20%)
Jan 30, 2018 24.85 24.90 24.45 24.90 502,851 -0.05(-0.20%)
Jan 29, 2018 25.85 25.90 24.85 24.95 374,394 -0.95(-3.67%)
Jan 26, 2018 25.05 26.40 24.95 25.90 602,536 +0.85(+3.39%)
Jan 25, 2018 26.80 26.85 24.85 25.05 708,598 -1.90(-7.05%)
Jan 24, 2018 27.15 27.20 26.55 26.95 240,865 -0.10(-0.37%)
Jan 23, 2018 27.20 27.45 26.85 27.05 170,289 -0.30(-1.10%)
Jan 22, 2018 27.35 27.40 26.75 27.35 213,450 -0.05(-0.18%)
Jan 19, 2018 26.80 27.45 26.65 27.40 400,231 +0.70(+2.62%)
Jan 18, 2018 26.00 26.95 26.00 26.70 473,408 +0.60(+2.30%)
Jan 17, 2018 26.00 26.55 25.40 26.10 1,582,675 -2.05(-7.28%)
Jan 16, 2018 28.90 29.00 28.05 28.15 378,898 -0.50(-1.75%)
Jan 12, 2018 28.65 28.65 28.65 0 +0.40(+1.42%)
Jan 11, 2018 27.30 28.35 27.15 28.25 239,284 +1.05(+3.86%)
Jan 10, 2018 27.65 27.65 27.00 27.20 176,981 -0.55(-1.98%)
Jan 09, 2018 28.25 28.25 27.65 27.75 247,992 -0.85(-2.97%)
Jan 08, 2018 28.60 29.05 28.45 28.60 212,663 +0.05(+0.18%)
Jan 05, 2018 28.80 29.20 28.27 28.55 187,522 -0.15(-0.52%)
Jan 04, 2018 29.20 29.40 28.70 28.70 193,857 -0.25(-0.86%)
Jan 03, 2018 28.65 29.00 28.65 28.95 339,850 +0.25(+0.87%)
Jan 02, 2018 28.75 28.95 28.75 28.70 227,507 +0.10(+0.35%)
Dec 29, 2017 28.60 28.60 28.60 0 -0.40(-1.38%)
Dec 28, 2017 29.30 29.30 28.74 29.00 110,274 -0.20(-0.68%)
Dec 27, 2017 29.00 29.35 28.90 29.20 337,510 +0.30(+1.04%)
Dec 26, 2017 28.55 29.30 28.40 28.90 130,576 +0.35(+1.23%)
Dec 22, 2017 29.10 29.10 28.50 28.55 117,121 -0.45(-1.55%)
Dec 21, 2017 29.15 29.15 28.65 29.00 175,924 -0.20(-0.68%)
Dec 20, 2017 29.50 29.64 29.05 29.20 149,598 -0.05(-0.17%)
Dec 19, 2017 29.20 29.45 29.05 29.25 179,917 +0.05(+0.17%)
Dec 18, 2017 28.50 29.40 28.45 29.20 317,971 +1.00(+3.55%)
Dec 15, 2017 27.55 28.65 27.55 28.20 823,544 +0.70(+2.55%)
Dec 14, 2017 28.40 28.52 27.45 27.50 387,506 -0.95(-3.34%)
Dec 13, 2017 28.45 28.65 28.20 28.45 156,248 +0.00(+0.00%)
Dec 12, 2017 28.60 28.70 28.30 28.45 173,248 -0.05(-0.18%)
Dec 11, 2017 28.95 28.95 28.27 28.50 397,113 -0.35(-1.21%)
Dec 08, 2017 29.05 29.40 28.85 28.85 129,069 +0.00(+0.00%)
Dec 07, 2017 28.90 29.25 28.55 200,988 +0.00(+0.00%)
Dec 06, 2017 28.95 29.25 28.55 28.95 145,405 +0.00(+0.00%)
Dec 05, 2017 29.50 29.50 28.80 28.95 180,544 -0.65(-2.20%)
Dec 04, 2017 29.25 30.10 29.25 29.60 441,340 +0.70(+2.42%)
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.