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 (%)
Jun 29, 2012 19.86 20.02 19.66 19.93 255,299 +0.54(+2.78%)
Jun 28, 2012 19.18 19.50 18.83 19.39 307,309 +0.08(+0.41%)
Jun 27, 2012 18.73 19.40 18.56 19.31 525,142 +0.77(+4.15%)
Jun 26, 2012 18.45 18.84 18.00 18.54 387,263 +0.08(+0.43%)
Jun 25, 2012 18.36 19.15 18.15 18.46 822,867 +0.35(+1.93%)
Jun 22, 2012 18.68 18.92 18.05 18.11 1,000,612 -0.49(-2.63%)
Jun 21, 2012 19.60 19.68 18.44 18.60 695,805 -1.06(-5.39%)
Jun 20, 2012 22.11 22.12 19.41 19.66 1,711,862 -2.55(-11.48%)
Jun 19, 2012 23.24 23.39 22.17 22.21 561,768 -0.87(-3.77%)
Jun 18, 2012 22.28 23.25 22.16 23.08 391,336 +0.58(+2.58%)
Jun 15, 2012 21.84 22.64 21.84 22.50 1,765,400 +0.75(+3.45%)
Jun 14, 2012 21.42 21.95 21.19 21.75 352,517 +0.40(+1.87%)
Jun 13, 2012 21.29 21.80 21.10 21.35 392,862 +0.02(+0.09%)
Jun 12, 2012 21.17 21.49 20.86 21.33 1,183,774 +0.29(+1.38%)
Jun 11, 2012 21.96 22.30 21.03 21.04 273,486 -0.56(-2.59%)
Jun 08, 2012 21.32 21.68 21.17 21.60 352,770 +0.23(+1.08%)
Jun 07, 2012 22.13 22.52 21.29 21.37 432,195 -0.39(-1.79%)
Jun 06, 2012 20.88 21.94 20.78 21.76 411,852 +0.75(+3.57%)
Jun 05, 2012 20.80 21.15 20.45 21.01 382,487 +0.13(+0.62%)
Jun 04, 2012 22.10 22.43 20.66 20.88 575,751 -1.18(-5.35%)
Jun 01, 2012 22.04 22.17 21.51 22.06 654,329 -0.45(-2.00%)
May 31, 2012 22.73 22.83 21.96 22.51 256,519 -0.24(-1.05%)
May 30, 2012 22.89 22.89 22.21 22.75 282,951 -0.45(-1.94%)
May 29, 2012 22.95 23.33 22.63 23.20 169,972 +0.57(+2.52%)
May 25, 2012 22.53 22.99 22.41 22.63 139,677 +0.14(+0.62%)
May 24, 2012 22.80 23.17 21.97 22.49 149,580 -0.23(-1.01%)
May 23, 2012 22.49 22.81 21.82 22.72 292,999 -0.09(-0.39%)
May 22, 2012 22.01 23.20 21.87 22.81 510,215 +0.90(+4.11%)
May 21, 2012 21.56 21.96 21.20 21.91 294,371 +0.35(+1.62%)
May 18, 2012 21.57 22.01 21.26 21.56 472,416 +0.07(+0.33%)
May 17, 2012 22.38 22.38 21.20 21.49 613,470 -0.96(-4.28%)
May 16, 2012 21.92 22.47 21.92 22.45 510,946 +0.68(+3.12%)
May 15, 2012 21.42 22.29 21.09 21.77 277,885 +0.27(+1.26%)
May 14, 2012 21.75 21.93 21.31 21.50 273,512 -0.57(-2.58%)
May 11, 2012 21.61 22.25 21.58 22.07 267,001 +0.21(+0.96%)
May 10, 2012 22.07 22.28 21.53 21.86 222,963 +0.05(+0.23%)
May 09, 2012 21.29 21.99 21.29 21.81 261,762 +0.14(+0.65%)
May 08, 2012 22.00 22.00 21.32 21.67 277,914 -0.57(-2.56%)
May 07, 2012 22.27 22.47 22.04 22.24 168,354 -0.12(-0.54%)
May 04, 2012 22.65 22.70 22.26 22.36 225,601 -0.50(-2.19%)
May 03, 2012 23.42 23.42 22.70 22.86 234,970 -0.57(-2.43%)
May 02, 2012 22.88 23.69 22.68 23.43 343,637 +0.37(+1.60%)
May 01, 2012 23.25 24.14 23.01 23.06 387,945 -0.14(-0.60%)
Apr 30, 2012 23.82 23.82 23.15 23.20 441,837 -0.70(-2.93%)
Apr 27, 2012 22.95 24.10 22.48 23.90 520,303 +1.08(+4.73%)
Apr 26, 2012 23.32 23.59 22.74 22.82 451,386 -0.70(-2.98%)
Apr 25, 2012 21.94 23.66 21.91 23.52 1,347,288 +2.33(+11.00%)
Apr 24, 2012 21.19 22.25 20.70 21.19 1,040,543 -0.18(-0.84%)
Apr 23, 2012 21.57 21.79 21.33 21.37 586,461 -0.68(-3.08%)
Apr 20, 2012 21.99 23.00 21.91 22.05 899,611 -1.56(-6.61%)
Apr 19, 2012 24.37 24.55 23.59 23.61 331,333 -0.81(-3.32%)
Apr 18, 2012 25.29 25.29 24.42 24.42 411,245 -1.00(-3.93%)
Apr 17, 2012 24.49 25.46 24.48 25.42 421,169 +1.14(+4.70%)
Apr 16, 2012 24.07 24.46 23.75 24.28 195,001 +0.33(+1.38%)
Apr 13, 2012 24.03 24.25 23.73 23.95 208,533 -0.21(-0.87%)
Apr 12, 2012 23.37 24.27 23.30 24.16 298,846 +0.77(+3.29%)
Apr 11, 2012 23.39 23.74 23.25 23.39 318,348 +0.32(+1.39%)
Apr 10, 2012 24.49 24.51 22.77 23.07 562,594 -1.44(-5.88%)
Apr 09, 2012 24.62 24.69 24.14 24.51 146,140 -0.72(-2.85%)
Apr 05, 2012 25.07 25.46 24.96 25.23 133,980 -0.03(-0.12%)
Apr 04, 2012 24.93 25.39 24.60 25.26 200,624 +0.01(+0.04%)
Apr 03, 2012 25.09 25.60 24.90 25.25 232,964 +0.13(+0.52%)
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.