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 (%)
Sep 30, 2005 31.25 31.49 31.25 31.35 137,000 +0.06(+0.19%)
Sep 29, 2005 31.48 31.56 30.84 31.29 250,000 -0.17(-0.54%)
Sep 28, 2005 31.59 31.63 31.20 31.46 244,700 -0.07(-0.22%)
Sep 27, 2005 31.55 31.68 31.33 31.53 273,400 +0.04(+0.13%)
Sep 26, 2005 31.09 31.71 31.07 31.49 367,900 +0.49(+1.58%)
Sep 23, 2005 31.06 31.22 30.70 31.00 117,300 +0.01(+0.03%)
Sep 22, 2005 30.57 31.13 30.35 30.99 209,600 +0.46(+1.51%)
Sep 21, 2005 30.99 30.99 30.39 30.53 665,300 -0.56(-1.80%)
Sep 20, 2005 32.43 32.44 30.70 31.09 1,201,800 -1.36(-4.19%)
Sep 19, 2005 32.93 32.93 32.24 32.45 111,100 -0.41(-1.25%)
Sep 16, 2005 33.10 33.13 32.74 32.86 378,000 -0.10(-0.30%)
Sep 15, 2005 33.10 33.56 32.83 32.96 298,400 -0.14(-0.42%)
Sep 14, 2005 32.68 33.17 32.68 33.10 392,500 +0.42(+1.29%)
Sep 13, 2005 32.90 33.04 32.59 32.68 348,500 -0.28(-0.85%)
Sep 12, 2005 32.35 33.56 32.35 32.96 353,500 +0.71(+2.20%)
Sep 09, 2005 31.91 32.57 31.90 32.25 244,500 +0.44(+1.38%)
Sep 08, 2005 32.18 32.18 31.65 31.81 222,800 -0.42(-1.30%)
Sep 07, 2005 31.60 32.25 31.60 32.23 272,800 +0.53(+1.67%)
Sep 06, 2005 31.50 31.71 31.47 31.70 271,800 +0.33(+1.05%)
Sep 02, 2005 31.58 31.67 31.29 31.37 185,000 -0.18(-0.57%)
Sep 01, 2005 32.04 32.19 31.37 31.55 310,800 -0.67(-2.08%)
Aug 31, 2005 31.72 32.24 31.54 32.22 358,700 +0.50(+1.58%)
Aug 30, 2005 31.75 31.81 31.27 31.72 280,400 -0.17(-0.53%)
Aug 29, 2005 31.45 32.00 31.26 31.89 262,000 +0.44(+1.40%)
Aug 26, 2005 31.45 31.77 31.33 31.45 351,600 -0.42(-1.32%)
Aug 25, 2005 31.74 31.94 31.68 31.87 227,400 +0.13(+0.41%)
Aug 24, 2005 31.79 32.00 31.54 31.74 455,400 -0.20(-0.63%)
Aug 23, 2005 32.33 32.33 31.71 31.94 348,800 -0.39(-1.21%)
Aug 22, 2005 32.55 32.75 32.00 32.33 358,300 -0.22(-0.68%)
Aug 19, 2005 32.78 32.80 32.50 32.55 137,500 -0.23(-0.70%)
Aug 18, 2005 32.60 32.86 32.46 32.78 200,900 +0.08(+0.24%)
Aug 17, 2005 32.40 32.78 32.37 32.70 253,200 +0.26(+0.80%)
Aug 16, 2005 33.25 33.26 32.44 32.44 187,400 -0.95(-2.85%)
Aug 15, 2005 33.25 33.62 33.05 33.39 282,200 +0.00(+0.00%)
Aug 12, 2005 33.14 33.53 32.92 33.39 301,900 +0.26(+0.78%)
Aug 11, 2005 33.11 33.25 32.80 33.13 382,500 +0.02(+0.06%)
Aug 10, 2005 33.33 34.00 33.05 33.11 639,000 +0.00(+0.00%)
Aug 09, 2005 32.41 33.41 32.39 33.11 636,400 +0.71(+2.19%)
Aug 08, 2005 32.70 33.09 32.38 32.40 406,200 -0.24(-0.74%)
Aug 05, 2005 33.00 33.03 32.22 32.64 481,900 -0.35(-1.06%)
Aug 04, 2005 33.20 33.20 32.76 32.99 286,900 -0.21(-0.63%)
Aug 03, 2005 33.27 33.27 32.96 33.20 275,100 -0.08(-0.24%)
Aug 02, 2005 33.00 33.41 32.99 33.28 491,300 +0.36(+1.09%)
Aug 01, 2005 33.00 33.20 32.91 32.92 411,100 -0.08(-0.24%)
Jul 29, 2005 33.70 33.75 32.95 33.00 911,300 -0.77(-2.28%)
Jul 28, 2005 33.40 34.04 33.40 33.77 1,261,500 +0.98(+2.99%)
Jul 27, 2005 32.90 32.90 32.61 32.79 1,711,000 +0.05(+0.15%)
Jul 26, 2005 32.60 32.92 32.42 32.74 239,200 +0.15(+0.46%)
Jul 25, 2005 33.00 33.07 32.52 32.59 515,500 -0.50(-1.51%)
Jul 22, 2005 33.40 33.46 32.96 33.09 341,700 -0.41(-1.22%)
Jul 21, 2005 33.53 33.60 33.30 33.50 820,800 -0.05(-0.15%)
Jul 20, 2005 33.49 33.55 33.06 33.55 380,900 +0.06(+0.18%)
Jul 19, 2005 33.46 33.59 33.41 33.49 240,800 +0.08(+0.24%)
Jul 18, 2005 33.50 33.52 33.25 33.41 283,300 -0.09(-0.27%)
Jul 15, 2005 33.50 33.55 33.24 33.50 352,000 -0.14(-0.42%)
Jul 14, 2005 34.50 34.50 33.26 33.64 3,197,900 +1.09(+3.35%)
Jul 13, 2005 33.00 33.01 32.46 32.55 193,300 -0.47(-1.42%)
Jul 12, 2005 33.23 33.24 32.64 33.02 804,900 -0.41(-1.23%)
Jul 11, 2005 33.50 33.55 33.36 33.43 444,300 -0.07(-0.21%)
Jul 08, 2005 33.14 33.59 32.93 33.50 399,500 +0.36(+1.09%)
Jul 07, 2005 32.85 33.17 32.75 33.14 598,700 +0.08(+0.24%)
Jul 06, 2005 33.53 33.54 32.97 33.06 290,900 -0.48(-1.43%)
Jul 05, 2005 33.45 33.90 33.30 33.54 596,400 +0.04(+0.12%)
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.