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, 2009 17.18 17.18 16.20 16.50 429,436 -0.58(-3.40%)
Sep 29, 2009 17.25 17.25 16.84 17.08 307,778 -0.17(-0.99%)
Sep 28, 2009 16.60 17.26 16.57 17.25 394,161 +0.74(+4.48%)
Sep 25, 2009 16.91 17.08 16.50 16.51 493,171 -0.50(-2.94%)
Sep 24, 2009 16.95 17.21 16.56 17.01 505,267 +0.08(+0.47%)
Sep 23, 2009 17.22 17.31 16.89 16.93 273,405 -0.21(-1.23%)
Sep 22, 2009 17.34 17.62 16.93 17.14 322,475 +0.14(+0.82%)
Sep 21, 2009 16.77 17.20 16.77 17.00 780,959 +0.03(+0.18%)
Sep 18, 2009 16.74 17.00 16.38 16.97 599,980 +0.28(+1.68%)
Sep 17, 2009 15.76 16.84 15.67 16.69 821,093 +0.95(+6.04%)
Sep 16, 2009 14.88 15.75 14.77 15.74 245,059 +0.78(+5.21%)
Sep 15, 2009 15.18 15.18 14.91 14.96 339,224 -0.22(-1.45%)
Sep 14, 2009 14.75 15.28 14.42 15.18 456,842 +0.25(+1.67%)
Sep 11, 2009 14.26 14.95 14.06 14.93 494,454 +0.67(+4.70%)
Sep 10, 2009 13.69 14.34 13.42 14.26 321,512 +0.66(+4.85%)
Sep 09, 2009 13.37 13.83 13.25 13.60 182,717 +0.03(+0.22%)
Sep 08, 2009 13.75 14.09 13.53 13.57 302,010 -0.03(-0.22%)
Sep 04, 2009 13.00 13.61 13.00 13.60 343,212 +0.44(+3.34%)
Sep 03, 2009 13.64 13.80 12.79 13.16 653,591 -0.45(-3.31%)
Sep 02, 2009 14.22 14.27 13.56 13.61 485,386 -0.77(-5.35%)
Sep 01, 2009 15.46 15.84 14.33 14.38 331,850 -1.16(-7.46%)
Aug 31, 2009 15.87 16.10 15.27 15.54 306,336 +0.04(+0.26%)
Aug 28, 2009 16.06 16.15 15.23 15.50 246,243 -0.47(-2.94%)
Aug 27, 2009 16.11 16.11 15.41 15.97 219,228 -0.01(-0.06%)
Aug 26, 2009 15.25 16.00 15.11 15.98 680,102 +0.75(+4.92%)
Aug 25, 2009 15.28 15.66 15.15 15.23 243,018 +0.07(+0.46%)
Aug 24, 2009 14.90 15.97 14.90 15.16 386,251 +0.39(+2.64%)
Aug 21, 2009 14.12 14.80 13.74 14.77 512,074 +1.35(+10.06%)
Aug 20, 2009 12.94 13.45 12.91 13.42 377,690 +0.41(+3.15%)
Aug 19, 2009 12.87 13.11 12.81 13.01 219,458 -0.11(-0.84%)
Aug 18, 2009 13.10 13.51 12.99 13.12 214,790 -0.27(-2.01%)
Aug 17, 2009 13.87 13.87 12.91 13.39 352,683 -0.81(-5.71%)
Aug 14, 2009 14.62 14.75 13.87 14.20 297,541 -0.48(-3.27%)
Aug 13, 2009 15.07 15.25 13.80 14.68 827,038 +0.15(+1.03%)
Aug 12, 2009 14.69 15.35 14.46 14.53 1,522,277 +0.38(+2.69%)
Aug 11, 2009 14.01 14.29 13.69 14.15 538,264 +0.03(+0.21%)
Aug 10, 2009 13.27 14.21 13.27 14.12 604,362 +0.73(+5.45%)
Aug 07, 2009 13.32 13.59 13.22 13.39 371,146 +0.31(+2.37%)
Aug 06, 2009 13.22 13.41 12.97 13.08 387,031 +0.07(+0.54%)
Aug 05, 2009 13.05 13.22 12.96 13.01 500,786 -0.06(-0.46%)
Aug 04, 2009 12.97 13.22 12.97 13.07 194,425 +0.06(+0.46%)
Aug 03, 2009 12.98 13.26 12.78 13.01 216,336 +0.28(+2.20%)
Jul 31, 2009 12.76 13.13 12.68 12.73 242,353 -0.12(-0.93%)
Jul 30, 2009 12.30 12.96 12.15 12.85 200,464 +0.79(+6.55%)
Jul 29, 2009 12.20 12.27 11.88 12.06 147,517 -0.26(-2.11%)
Jul 28, 2009 12.14 12.32 12.02 12.32 284,833 +0.14(+1.15%)
Jul 27, 2009 12.37 12.40 12.07 12.18 323,585 -0.39(-3.10%)
Jul 24, 2009 12.27 12.62 12.07 12.57 1,934 +0.11(+0.88%)
Jul 23, 2009 11.33 12.55 11.12 12.46 410,292 +1.13(+9.97%)
Jul 22, 2009 11.61 11.80 10.90 11.33 336,708 -0.59(-4.95%)
Jul 21, 2009 11.95 12.00 11.48 11.92 248,924 +0.07(+0.59%)
Jul 20, 2009 11.77 11.90 11.63 11.85 212,122 +0.10(+0.85%)
Jul 17, 2009 11.75 11.81 11.50 11.75 165,457 -0.03(-0.25%)
Jul 16, 2009 11.83 11.96 11.57 11.78 210,185 -0.15(-1.26%)
Jul 15, 2009 11.32 12.12 11.25 11.93 236,777 +0.73(+6.52%)
Jul 14, 2009 10.85 11.36 10.74 11.20 147,771 +0.27(+2.47%)
Jul 13, 2009 10.60 10.97 10.60 10.93 189,256 +0.61(+5.91%)
Jul 10, 2009 10.26 10.58 10.18 10.32 318,171 -0.05(-0.48%)
Jul 09, 2009 10.40 11.04 10.30 10.37 353,334 +0.04(+0.39%)
Jul 08, 2009 10.27 10.55 10.00 10.33 405,262 +0.13(+1.27%)
Jul 07, 2009 10.26 10.40 10.07 10.20 294,341 -0.02(-0.20%)
Jul 06, 2009 10.20 10.37 9.970 10.22 348,843 +0.15(+1.49%)
Jul 02, 2009 10.54 10.74 10.07 10.07 250,590 -0.61(-5.71%)
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.