Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.330 +0.150 (+6.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.32 31.60 31.15 31.27 513,710 +0.05(+0.16%)
Sep 29, 2016 32.09 32.09 30.63 31.22 333,116 -0.99(-3.07%)
Sep 28, 2016 33.31 33.50 31.95 32.21 302,018 -1.26(-3.76%)
Sep 27, 2016 33.36 33.55 33.26 33.47 120,238 +0.21(+0.63%)
Sep 26, 2016 33.87 33.87 33.23 33.26 82,002 -0.88(-2.58%)
Sep 23, 2016 33.97 34.47 33.97 34.14 174,360 +0.03(+0.09%)
Sep 22, 2016 34.10 34.13 33.73 34.11 177,996 +0.30(+0.89%)
Sep 21, 2016 32.99 33.84 32.74 33.81 188,755 +1.02(+3.11%)
Sep 20, 2016 32.70 33.49 32.09 32.79 160,734 +0.15(+0.46%)
Sep 19, 2016 31.95 33.18 31.95 32.64 150,448 +0.75(+2.35%)
Sep 16, 2016 32.04 32.16 31.75 31.89 136,105 -0.12(-0.37%)
Sep 15, 2016 32.03 32.34 31.79 32.01 88,762 -0.08(-0.25%)
Sep 14, 2016 31.90 32.20 31.75 32.09 81,311 +0.21(+0.66%)
Sep 13, 2016 31.95 32.09 31.66 31.88 100,192 -0.34(-1.06%)
Sep 12, 2016 31.75 32.45 31.52 32.22 188,638 +0.27(+0.85%)
Sep 09, 2016 33.36 33.36 31.93 31.95 161,680 -1.58(-4.71%)
Sep 08, 2016 34.14 34.21 33.39 33.53 163,726 -0.78(-2.27%)
Sep 07, 2016 33.87 34.33 33.82 34.31 82,103 +0.33(+0.97%)
Sep 06, 2016 33.86 34.01 33.55 33.98 73,185 +0.16(+0.47%)
Sep 02, 2016 33.76 33.82 33.82 33.82 67,700 +0.33(+0.99%)
Sep 01, 2016 33.48 33.68 33.08 33.49 76,156 +0.03(+0.09%)
Aug 31, 2016 33.48 33.65 33.21 33.46 86,257 -0.10(-0.30%)
Aug 30, 2016 33.22 33.57 33.12 33.56 96,368 +0.27(+0.81%)
Aug 29, 2016 33.57 33.59 33.25 33.29 70,108 -0.25(-0.75%)
Aug 26, 2016 34.07 34.16 33.35 33.54 173,561 -0.34(-1.00%)
Aug 25, 2016 33.48 34.00 33.41 33.88 228,243 +0.35(+1.04%)
Aug 24, 2016 34.45 34.51 33.32 33.53 166,776 -1.15(-3.32%)
Aug 23, 2016 34.40 34.91 34.24 34.68 98,622 +0.55(+1.61%)
Aug 22, 2016 34.06 34.27 33.95 34.13 94,182 -0.24(-0.70%)
Aug 19, 2016 34.34 34.61 34.00 34.37 108,791 -0.12(-0.35%)
Aug 18, 2016 34.24 34.53 33.90 34.49 93,993 +0.32(+0.94%)
Aug 17, 2016 34.67 34.67 34.02 34.17 78,201 -0.54(-1.56%)
Aug 16, 2016 34.60 34.96 34.36 34.71 175,446 +0.08(+0.23%)
Aug 15, 2016 33.98 34.79 33.94 34.63 191,876 +0.79(+2.33%)
Aug 12, 2016 34.01 34.23 33.53 33.84 111,865 -0.23(-0.68%)
Aug 11, 2016 34.24 34.44 33.96 34.07 165,358 -0.10(-0.29%)
Aug 10, 2016 34.86 34.98 34.10 34.17 172,786 -0.72(-2.06%)
Aug 09, 2016 34.54 34.90 34.51 34.89 129,932 +0.19(+0.55%)
Aug 08, 2016 34.84 34.96 34.50 34.70 82,984 -0.14(-0.40%)
Aug 05, 2016 35.03 35.11 34.78 34.84 82,793 +0.13(+0.37%)
Aug 04, 2016 34.57 35.00 34.26 34.71 100,392 +0.27(+0.78%)
Aug 03, 2016 34.54 34.57 33.80 34.44 109,629 -0.18(-0.52%)
Aug 02, 2016 34.46 34.95 34.15 34.62 261,494 +0.12(+0.35%)
Aug 01, 2016 34.67 34.92 34.26 34.50 130,930 -0.23(-0.66%)
Jul 29, 2016 34.03 34.75 34.02 34.73 213,708 +0.55(+1.61%)
Jul 28, 2016 33.97 34.20 33.72 34.18 288,162 +0.16(+0.47%)
Jul 27, 2016 34.76 35.27 33.74 34.02 570,497 -1.74(-4.87%)
Jul 26, 2016 35.36 35.96 35.25 35.76 233,970 +0.43(+1.22%)
Jul 25, 2016 35.94 36.07 34.88 35.33 175,609 -0.64(-1.78%)
Jul 22, 2016 35.74 36.37 35.42 35.97 195,074 +0.29(+0.81%)
Jul 21, 2016 36.21 36.42 35.38 35.68 161,156 -0.60(-1.65%)
Jul 20, 2016 35.95 36.47 35.63 36.28 200,318 +0.37(+1.03%)
Jul 19, 2016 35.91 36.77 35.79 35.91 278,584 +0.94(+2.69%)
Jul 18, 2016 34.76 35.10 34.64 34.97 106,066 +0.18(+0.52%)
Jul 15, 2016 35.31 35.48 34.62 34.79 149,952 -0.29(-0.83%)
Jul 14, 2016 35.07 35.62 35.05 35.08 211,338 +0.11(+0.31%)
Jul 13, 2016 34.95 35.24 34.74 34.97 288,918 +0.23(+0.66%)
Jul 12, 2016 34.35 35.02 34.35 34.74 150,756 +0.60(+1.76%)
Jul 11, 2016 33.84 34.39 33.77 34.14 98,858 +0.33(+0.98%)
Jul 08, 2016 32.94 33.88 32.67 33.81 200,486 +1.14(+3.49%)
Jul 07, 2016 32.79 33.11 32.52 32.67 119,940 -0.17(-0.52%)
Jul 06, 2016 32.28 32.94 32.17 32.84 122,835 +0.33(+1.02%)
Jul 05, 2016 32.75 32.75 32.09 32.51 113,712 -0.30(-0.91%)
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.