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 (%)
Jul 30, 2004 36.75 37.46 36.65 37.15 547,300 +0.35(+0.95%)
Jul 29, 2004 34.25 36.85 34.22 36.80 1,349,700 +3.11(+9.23%)
Jul 28, 2004 34.25 34.25 33.55 33.69 249,100 -0.35(-1.03%)
Jul 27, 2004 34.40 34.55 34.03 34.04 259,100 -0.36(-1.05%)
Jul 26, 2004 34.03 34.40 33.99 34.40 291,200 +0.38(+1.12%)
Jul 23, 2004 34.40 34.40 33.74 34.02 244,400 -0.36(-1.05%)
Jul 22, 2004 34.50 34.71 34.09 34.38 246,200 -0.14(-0.41%)
Jul 21, 2004 35.23 35.30 34.51 34.52 220,200 -0.59(-1.68%)
Jul 20, 2004 34.72 35.18 34.69 35.11 238,700 +0.40(+1.15%)
Jul 19, 2004 34.90 34.97 34.70 34.71 347,500 -0.15(-0.43%)
Jul 16, 2004 34.79 35.00 34.72 34.86 293,400 +0.06(+0.17%)
Jul 15, 2004 34.50 35.00 34.49 34.80 275,100 +0.30(+0.87%)
Jul 14, 2004 34.70 34.71 33.79 34.50 359,800 -0.35(-1.00%)
Jul 13, 2004 34.70 34.95 34.55 34.85 408,600 +0.26(+0.75%)
Jul 12, 2004 34.65 34.73 34.46 34.59 286,300 -0.19(-0.55%)
Jul 09, 2004 34.75 34.90 34.61 34.78 362,200 +0.10(+0.29%)
Jul 08, 2004 34.89 34.98 34.55 34.68 634,600 -0.21(-0.60%)
Jul 07, 2004 35.19 35.48 34.86 34.89 605,600 -0.40(-1.13%)
Jul 06, 2004 35.35 35.54 35.00 35.29 272,900 -0.18(-0.51%)
Jul 02, 2004 35.52 35.64 35.34 35.47 331,500 -0.05(-0.14%)
Jul 01, 2004 35.91 36.32 35.47 35.52 416,800 -0.39(-1.09%)
Jun 30, 2004 35.61 36.00 35.46 35.91 244,000 +0.40(+1.13%)
Jun 29, 2004 35.54 35.80 35.08 35.51 486,000 -0.02(-0.06%)
Jun 28, 2004 36.00 36.00 35.41 35.53 353,700 -0.18(-0.50%)
Jun 25, 2004 35.52 36.04 35.47 35.71 1,671,100 +0.16(+0.45%)
Jun 24, 2004 35.25 35.92 34.64 35.55 1,209,900 -0.80(-2.20%)
Jun 23, 2004 36.23 36.48 36.15 36.35 212,500 +0.05(+0.14%)
Jun 22, 2004 36.37 36.56 36.06 36.30 403,100 -0.06(-0.17%)
Jun 21, 2004 36.23 36.54 35.30 36.36 622,100 +0.14(+0.39%)
Jun 18, 2004 37.40 37.40 36.22 36.22 520,200 -1.14(-3.05%)
Jun 17, 2004 37.00 37.45 36.85 37.36 570,200 +0.76(+2.08%)
Jun 16, 2004 36.75 36.91 36.51 36.60 321,500 +0.24(+0.66%)
Jun 15, 2004 36.36 37.10 36.22 36.36 473,600 +0.16(+0.44%)
Jun 14, 2004 36.20 36.51 35.49 36.20 653,900 -0.38(-1.04%)
Jun 10, 2004 36.59 36.76 36.39 36.58 318,900 +0.08(+0.22%)
Jun 09, 2004 36.68 36.81 36.36 36.50 715,400 -0.18(-0.49%)
Jun 08, 2004 37.15 37.15 35.53 36.68 1,265,800 -0.46(-1.24%)
Jun 07, 2004 37.25 37.62 36.95 37.14 724,900 +0.10(+0.27%)
Jun 04, 2004 37.90 37.91 36.76 37.04 909,200 -0.86(-2.27%)
Jun 03, 2004 38.70 38.70 37.87 37.90 298,000 -0.80(-2.07%)
Jun 02, 2004 38.80 38.84 38.40 38.70 330,300 -0.09(-0.23%)
Jun 01, 2004 39.00 39.06 38.56 38.79 295,600 -0.18(-0.46%)
May 28, 2004 39.60 39.60 38.97 38.97 213,300 -0.43(-1.09%)
May 27, 2004 38.81 39.46 38.81 39.40 303,800 +0.59(+1.52%)
May 26, 2004 39.49 39.49 38.34 38.81 524,700 -0.93(-2.34%)
May 25, 2004 39.25 39.74 38.65 39.74 441,700 +0.38(+0.97%)
May 24, 2004 39.60 39.70 39.00 39.36 344,000 -0.22(-0.56%)
May 21, 2004 39.15 39.75 39.01 39.58 278,000 +0.83(+2.14%)
May 20, 2004 38.70 38.99 38.51 38.75 186,100 -0.10(-0.26%)
May 19, 2004 38.53 39.33 38.53 38.85 273,900 +0.35(+0.91%)
May 18, 2004 38.25 38.83 38.25 38.50 152,600 +0.35(+0.92%)
May 17, 2004 38.24 38.40 37.65 38.15 237,600 -0.29(-0.75%)
May 14, 2004 38.30 38.59 37.80 38.44 302,100 +0.13(+0.34%)
May 13, 2004 38.30 38.50 37.68 38.31 253,700 -0.22(-0.57%)
May 12, 2004 38.70 38.70 37.53 38.53 392,600 -0.27(-0.70%)
May 11, 2004 38.35 38.96 38.35 38.80 156,800 +0.52(+1.36%)
May 10, 2004 38.85 38.85 38.25 38.28 323,400 -0.71(-1.82%)
May 07, 2004 39.76 40.06 38.98 38.99 483,200 -0.83(-2.08%)
May 06, 2004 38.59 39.89 38.13 39.82 483,000 -1.62(-3.91%)
May 05, 2004 41.40 41.65 41.15 41.44 300,000 +0.04(+0.10%)
May 04, 2004 41.60 41.84 41.18 41.40 283,700 -0.45(-1.08%)
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.