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 (%)
Apr 30, 2013 29.79 30.00 29.13 29.28 281,835 -0.57(-1.91%)
Apr 29, 2013 29.65 30.05 29.36 29.85 381,984 +0.34(+1.15%)
Apr 26, 2013 29.98 30.09 29.50 29.51 544,878 -0.67(-2.22%)
Apr 25, 2013 29.95 30.49 29.63 30.18 645,597 +0.06(+0.20%)
Apr 24, 2013 28.00 31.14 27.98 30.12 1,649,152 -1.74(-5.46%)
Apr 23, 2013 31.07 32.21 31.04 31.86 335,315 +0.93(+3.01%)
Apr 22, 2013 30.83 30.99 29.95 30.93 397,416 +0.11(+0.36%)
Apr 19, 2013 30.11 30.95 29.66 30.82 193,823 +0.72(+2.39%)
Apr 18, 2013 30.71 30.95 29.91 30.10 227,633 -0.61(-1.99%)
Apr 17, 2013 31.63 31.63 30.24 30.71 253,853 -1.23(-3.85%)
Apr 16, 2013 31.72 32.11 31.15 31.94 277,158 +0.54(+1.72%)
Apr 15, 2013 32.50 32.65 31.14 31.40 304,348 -1.23(-3.77%)
Apr 12, 2013 32.90 33.15 32.40 32.63 239,188 -0.43(-1.30%)
Apr 11, 2013 32.85 33.33 32.84 33.06 198,018 +0.08(+0.24%)
Apr 10, 2013 33.11 33.19 32.62 32.98 323,678 +0.03(+0.09%)
Apr 09, 2013 32.42 33.36 32.42 32.95 326,969 +0.60(+1.85%)
Apr 08, 2013 31.98 32.43 31.48 32.35 147,289 +0.53(+1.67%)
Apr 05, 2013 30.97 31.86 30.91 31.82 166,590 +0.10(+0.32%)
Apr 04, 2013 31.60 31.85 31.36 31.72 186,230 +0.23(+0.73%)
Apr 03, 2013 32.58 32.58 31.20 31.49 505,962 -0.97(-2.99%)
Apr 02, 2013 32.54 32.91 32.35 32.46 223,671 +0.11(+0.34%)
Apr 01, 2013 32.85 33.10 32.01 32.35 359,934 -0.57(-1.73%)
Mar 28, 2013 33.13 33.13 32.74 32.92 269,127 -0.21(-0.63%)
Mar 27, 2013 32.60 33.18 31.94 33.13 289,771 +0.36(+1.10%)
Mar 26, 2013 32.28 32.80 32.21 32.77 260,393 +0.63(+1.96%)
Mar 25, 2013 32.00 32.39 31.72 32.14 225,925 +0.26(+0.82%)
Mar 22, 2013 31.53 32.00 31.53 31.88 321,446 +0.41(+1.30%)
Mar 21, 2013 31.90 32.35 31.30 31.47 353,932 -0.67(-2.08%)
Mar 20, 2013 31.22 32.45 31.17 32.14 422,321 +1.19(+3.84%)
Mar 19, 2013 31.07 31.15 30.42 30.95 228,308 +0.04(+0.13%)
Mar 18, 2013 30.48 31.45 30.40 30.91 234,445 +0.19(+0.62%)
Mar 15, 2013 30.25 30.73 30.23 30.72 576,843 +0.15(+0.49%)
Mar 14, 2013 30.93 30.99 30.43 30.57 251,205 -0.22(-0.71%)
Mar 13, 2013 30.36 30.88 30.12 30.79 449,317 +0.43(+1.42%)
Mar 12, 2013 30.29 30.69 29.87 30.36 490,443 +0.04(+0.13%)
Mar 11, 2013 29.00 30.50 29.00 30.32 431,307 +1.22(+4.19%)
Mar 08, 2013 28.39 29.34 28.12 29.10 340,742 +0.97(+3.45%)
Mar 07, 2013 27.45 28.25 27.26 28.13 197,174 +0.64(+2.33%)
Mar 06, 2013 27.67 27.86 27.07 27.49 281,582 -0.02(-0.07%)
Mar 05, 2013 27.83 27.90 27.48 27.51 437,777 -0.14(-0.51%)
Mar 04, 2013 27.74 27.86 27.14 27.65 252,768 -0.29(-1.04%)
Mar 01, 2013 27.82 28.16 27.52 27.94 255,534 +0.00(+0.00%)
Feb 28, 2013 27.66 28.18 27.66 27.94 187,677 +0.15(+0.54%)
Feb 27, 2013 26.81 28.12 26.81 27.79 263,402 +0.89(+3.31%)
Feb 26, 2013 27.07 27.26 26.26 26.90 259,989 +0.03(+0.11%)
Feb 25, 2013 27.81 27.97 26.85 26.87 373,465 -0.74(-2.68%)
Feb 22, 2013 27.74 27.93 27.37 27.61 303,390 -0.08(-0.29%)
Feb 21, 2013 28.15 28.15 27.23 27.69 361,271 -0.52(-1.84%)
Feb 20, 2013 28.87 29.63 28.09 28.21 289,808 -0.33(-1.16%)
Feb 19, 2013 28.48 28.59 28.17 28.54 434,324 +0.11(+0.39%)
Feb 15, 2013 28.76 28.76 28.18 28.43 230,547 -0.23(-0.80%)
Feb 14, 2013 28.57 28.76 28.52 28.66 229,025 -0.07(-0.24%)
Feb 13, 2013 28.69 28.83 28.56 28.73 284,473 +0.02(+0.07%)
Feb 12, 2013 28.67 28.88 28.54 28.71 176,258 +0.06(+0.21%)
Feb 11, 2013 28.72 28.91 28.51 28.65 247,051 -0.02(-0.07%)
Feb 08, 2013 28.58 28.82 28.47 28.67 450,312 +0.14(+0.49%)
Feb 07, 2013 29.10 29.10 28.45 28.53 217,853 -0.62(-2.13%)
Feb 06, 2013 28.91 29.25 28.76 29.15 219,511 -0.14(-0.48%)
Feb 04, 2013 29.54 29.64 29.04 29.29 268,759 -0.23(-0.78%)
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.