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 (%)
Mar 30, 2007 35.11 35.63 35.11 35.34 496,100 +0.22(+0.63%)
Mar 29, 2007 34.97 35.21 34.62 35.12 493,100 +0.34(+0.98%)
Mar 28, 2007 34.85 35.20 34.42 34.78 798,400 -0.14(-0.40%)
Mar 27, 2007 34.94 35.50 34.49 34.92 1,135,800 -0.58(-1.63%)
Mar 26, 2007 35.79 35.85 34.90 35.50 342,000 -0.29(-0.81%)
Mar 23, 2007 35.70 36.20 35.61 35.79 331,600 +0.07(+0.20%)
Mar 22, 2007 36.12 36.20 35.51 35.72 400,700 -0.36(-1.00%)
Mar 21, 2007 35.41 36.35 35.08 36.08 404,200 +0.66(+1.86%)
Mar 20, 2007 34.94 35.51 34.86 35.42 224,200 +0.43(+1.23%)
Mar 19, 2007 35.00 35.20 34.67 34.99 309,800 +0.24(+0.69%)
Mar 16, 2007 35.37 35.37 34.48 34.75 803,200 -0.61(-1.73%)
Mar 15, 2007 35.29 35.80 35.14 35.36 280,900 +0.00(+0.00%)
Mar 14, 2007 35.33 35.50 34.76 35.36 733,500 +0.03(+0.08%)
Mar 13, 2007 35.96 35.69 35.25 35.33 752,300 -0.63(-1.75%)
Mar 12, 2007 35.21 36.04 35.10 35.96 574,700 +0.46(+1.30%)
Mar 09, 2007 36.14 36.28 34.54 35.50 818,500 -0.43(-1.20%)
Mar 08, 2007 35.98 36.31 35.67 35.93 401,600 +0.12(+0.34%)
Mar 07, 2007 36.01 36.15 35.56 35.81 292,100 -0.20(-0.56%)
Mar 06, 2007 36.20 36.45 35.53 36.01 464,200 +0.11(+0.31%)
Mar 05, 2007 36.25 36.54 35.87 35.90 682,300 -0.52(-1.43%)
Mar 02, 2007 36.90 36.90 36.40 36.42 448,400 -0.59(-1.59%)
Mar 01, 2007 36.45 37.21 36.10 37.01 652,299 +0.18(+0.49%)
Feb 28, 2007 37.20 37.23 36.73 36.83 513,800 -0.37(-0.99%)
Feb 27, 2007 37.52 37.94 37.17 37.20 791,600 -0.71(-1.87%)
Feb 26, 2007 38.07 38.11 37.60 37.91 273,000 -0.09(-0.24%)
Feb 23, 2007 38.04 38.15 37.52 38.00 428,700 -0.04(-0.11%)
Feb 22, 2007 38.41 38.41 37.74 38.04 357,400 -0.35(-0.91%)
Feb 21, 2007 38.56 38.70 38.10 38.39 326,000 -0.32(-0.83%)
Feb 20, 2007 38.74 38.84 38.39 38.71 233,600 -0.18(-0.46%)
Feb 16, 2007 39.56 39.56 38.64 38.89 588,400 -0.67(-1.69%)
Feb 15, 2007 39.00 39.56 38.79 39.56 485,100 +0.53(+1.36%)
Feb 14, 2007 39.00 39.05 38.69 39.03 590,125 +0.08(+0.21%)
Feb 13, 2007 38.37 38.96 38.31 38.95 391,076 +0.68(+1.78%)
Feb 12, 2007 38.35 38.37 37.78 38.27 399,493 +0.01(+0.03%)
Feb 09, 2007 38.50 38.51 37.86 38.26 466,000 -0.37(-0.96%)
Feb 08, 2007 38.99 39.14 38.34 38.63 754,900 -0.46(-1.18%)
Feb 07, 2007 38.71 39.37 38.53 39.09 432,800 +0.38(+0.98%)
Feb 06, 2007 38.07 38.73 38.05 38.71 517,000 +0.70(+1.84%)
Feb 05, 2007 38.70 38.76 37.95 38.01 329,200 -0.82(-2.11%)
Feb 02, 2007 37.83 39.25 37.75 38.83 860,500 +1.18(+3.13%)
Feb 01, 2007 37.68 37.75 37.24 37.65 749,100 -0.02(-0.05%)
Jan 31, 2007 37.56 37.86 37.37 37.67 534,800 +0.08(+0.21%)
Jan 30, 2007 37.68 37.79 37.31 37.59 298,700 +0.00(+0.00%)
Jan 29, 2007 37.72 37.93 37.42 37.59 427,300 -0.14(-0.37%)
Jan 26, 2007 37.55 38.01 37.47 37.73 473,800 +0.18(+0.48%)
Jan 25, 2007 37.96 38.22 37.24 37.55 888,100 -0.25(-0.66%)
Jan 24, 2007 36.85 38.25 36.76 37.80 1,306,600 +1.15(+3.14%)
Jan 23, 2007 36.35 36.68 36.28 36.65 680,400 +0.22(+0.60%)
Jan 22, 2007 36.46 36.49 35.96 36.43 572,500 -0.02(-0.05%)
Jan 19, 2007 35.73 36.54 35.56 36.45 278,200 +0.75(+2.10%)
Jan 18, 2007 35.57 35.80 35.28 35.70 238,700 +0.16(+0.45%)
Jan 17, 2007 35.05 35.63 35.05 35.54 203,400 +0.34(+0.97%)
Jan 16, 2007 36.25 36.30 35.00 35.20 328,500 -0.95(-2.63%)
Jan 12, 2007 35.76 36.22 35.50 36.15 116,900 +0.27(+0.75%)
Jan 11, 2007 35.04 36.06 35.04 35.88 233,600 +0.83(+2.37%)
Jan 10, 2007 34.85 35.12 34.56 35.05 153,100 -0.12(-0.34%)
Jan 09, 2007 35.15 35.30 34.82 35.17 283,000 +0.02(+0.06%)
Jan 08, 2007 35.15 35.16 34.22 35.15 351,500 -0.20(-0.57%)
Jan 05, 2007 35.23 36.06 35.23 35.35 317,200 -0.68(-1.89%)
Jan 04, 2007 36.05 36.17 35.40 36.03 275,600 -0.07(-0.19%)
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.