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 (%)
Jul 31, 2017 32.75 32.75 32.00 32.05 356,023 -0.50(-1.54%)
Jul 28, 2017 32.35 33.00 32.35 32.55 350,643 +0.25(+0.77%)
Jul 27, 2017 29.55 33.12 28.75 32.30 543,065 +1.50(+4.87%)
Jul 26, 2017 31.25 31.30 30.70 30.80 261,098 -0.35(-1.12%)
Jul 25, 2017 30.85 31.50 30.70 31.15 305,435 +0.40(+1.30%)
Jul 24, 2017 31.05 31.35 30.60 30.75 284,587 -0.45(-1.44%)
Jul 21, 2017 31.45 31.55 30.80 31.20 277,910 -0.25(-0.79%)
Jul 20, 2017 31.10 31.45 30.52 31.45 355,670 +0.25(+0.80%)
Jul 19, 2017 30.70 31.25 30.40 31.20 392,366 +0.65(+2.13%)
Jul 18, 2017 29.15 30.75 28.90 30.55 1,051,270 +0.10(+0.33%)
Jul 17, 2017 30.55 31.05 30.30 30.45 348,768 -0.15(-0.49%)
Jul 14, 2017 30.50 30.65 30.10 30.60 492,383 +0.20(+0.66%)
Jul 13, 2017 30.50 30.65 30.20 30.40 498,519 +0.00(+0.00%)
Jul 12, 2017 30.50 30.95 30.30 30.40 183,019 +0.05(+0.16%)
Jul 11, 2017 29.75 30.40 29.65 30.35 289,261 +0.60(+2.02%)
Jul 10, 2017 29.80 29.85 29.20 29.75 494,313 -0.25(-0.83%)
Jul 07, 2017 31.15 31.15 29.52 30.00 632,842 -1.35(-4.31%)
Jul 06, 2017 31.85 31.93 31.30 31.35 284,556 -0.55(-1.72%)
Jul 05, 2017 32.35 32.35 31.45 31.90 226,953 -0.45(-1.39%)
Jul 03, 2017 32.40 32.70 32.05 32.35 196,693 +0.05(+0.15%)
Jun 30, 2017 31.75 32.50 31.60 32.30 601,814 +0.65(+2.05%)
Jun 29, 2017 31.30 31.65 31.00 31.65 185,527 +0.40(+1.28%)
Jun 28, 2017 30.95 31.50 30.85 31.25 213,875 +0.50(+1.63%)
Jun 27, 2017 30.80 31.10 30.60 30.75 178,870 -0.05(-0.16%)
Jun 26, 2017 30.10 31.00 29.85 30.80 336,878 +0.80(+2.67%)
Jun 23, 2017 29.90 30.40 29.65 30.00 753,847 -0.10(-0.33%)
Jun 22, 2017 29.90 30.45 29.65 30.10 243,320 +0.25(+0.84%)
Jun 21, 2017 29.20 29.90 29.10 29.85 386,338 +0.95(+3.29%)
Jun 20, 2017 29.70 29.70 28.75 28.90 325,062 -0.75(-2.53%)
Jun 19, 2017 29.80 29.80 29.00 29.65 349,116 -0.05(-0.17%)
Jun 16, 2017 29.35 29.75 28.73 29.70 337,181 +0.05(+0.17%)
Jun 15, 2017 29.75 30.30 29.40 29.65 328,286 -0.40(-1.33%)
Jun 14, 2017 29.25 30.05 29.20 30.05 340,017 +0.95(+3.26%)
Jun 13, 2017 29.15 29.15 28.65 29.10 210,818 +0.00(+0.00%)
Jun 12, 2017 28.85 29.50 28.85 29.10 227,087 +0.20(+0.69%)
Jun 09, 2017 28.60 29.15 28.55 28.90 187,133 +0.35(+1.23%)
Jun 08, 2017 27.70 28.60 27.65 28.55 323,063 +0.85(+3.07%)
Jun 07, 2017 27.60 27.90 27.35 27.70 402,356 +0.15(+0.54%)
Jun 06, 2017 26.90 27.65 26.75 27.55 563,475 +0.60(+2.23%)
Jun 05, 2017 27.05 27.32 26.90 26.95 497,043 -0.15(-0.55%)
Jun 02, 2017 27.30 27.55 27.05 27.10 388,454 -0.35(-1.28%)
Jun 01, 2017 26.95 27.45 26.90 27.45 264,090 +0.50(+1.86%)
May 31, 2017 27.15 27.30 26.85 26.95 470,574 -0.05(-0.19%)
May 30, 2017 27.20 27.35 26.95 27.00 299,698 -0.40(-1.46%)
May 26, 2017 27.00 27.55 26.85 27.40 276,378 +0.30(+1.11%)
May 25, 2017 27.20 27.85 27.05 27.10 635,024 +0.05(+0.18%)
May 24, 2017 27.10 27.50 26.90 27.05 445,630 -0.10(-0.37%)
May 23, 2017 27.40 27.55 27.15 27.15 369,277 -0.15(-0.55%)
May 22, 2017 27.85 27.95 27.20 27.30 412,783 -0.35(-1.27%)
May 19, 2017 27.45 27.91 27.25 27.65 282,381 +0.25(+0.91%)
May 18, 2017 27.90 28.00 27.32 27.40 419,347 -0.50(-1.79%)
May 17, 2017 28.00 28.10 27.45 27.90 538,511 -0.10(-0.36%)
May 16, 2017 28.00 28.15 27.60 28.00 532,570 +0.05(+0.18%)
May 15, 2017 28.55 29.05 27.80 27.95 647,881 -0.60(-2.10%)
May 12, 2017 29.80 29.80 28.45 28.55 837,877 -1.45(-4.83%)
May 11, 2017 30.95 31.15 29.98 30.00 285,533 -1.10(-3.54%)
May 10, 2017 31.00 31.10 30.58 31.10 298,417 +0.10(+0.32%)
May 09, 2017 31.25 31.25 30.65 31.00 224,995 -0.10(-0.32%)
May 08, 2017 31.00 31.25 30.60 31.10 206,945 +0.10(+0.32%)
May 05, 2017 30.85 31.10 30.40 31.00 186,751 +0.35(+1.14%)
May 04, 2017 31.00 31.30 30.50 30.65 235,282 -0.25(-0.81%)
May 03, 2017 31.75 31.80 30.25 30.90 344,902 -1.05(-3.29%)
May 02, 2017 30.70 31.95 30.70 31.95 351,837 +1.25(+4.07%)
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.