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 (%)
Sep 30, 2010 17.76 17.77 16.79 17.47 222,139 -0.11(-0.63%)
Sep 29, 2010 17.17 17.69 17.07 17.58 158,346 +0.28(+1.62%)
Sep 28, 2010 17.33 17.37 16.61 17.30 230 +0.08(+0.46%)
Sep 27, 2010 17.33 17.39 16.94 17.22 119,634 -0.06(-0.35%)
Sep 24, 2010 16.43 17.38 16.36 17.28 328,343 +1.20(+7.46%)
Sep 23, 2010 16.08 16.67 15.83 16.08 26,775 -0.15(-0.92%)
Sep 22, 2010 16.89 17.08 15.93 16.23 288,562 -0.76(-4.47%)
Sep 21, 2010 16.60 17.12 16.43 16.99 310,804 +0.42(+2.53%)
Sep 20, 2010 15.73 16.63 15.35 16.57 242,459 +0.97(+6.22%)
Sep 17, 2010 15.60 15.88 15.07 15.60 559,113 -0.11(-0.70%)
Sep 15, 2010 15.42 15.79 15.32 15.71 194,757 +0.24(+1.55%)
Sep 14, 2010 15.81 16.34 15.44 15.47 257,799 -0.40(-2.52%)
Sep 13, 2010 15.62 16.13 15.57 15.87 240,446 +0.33(+2.12%)
Sep 10, 2010 15.34 15.67 15.30 15.54 113,155 +0.32(+2.10%)
Sep 09, 2010 15.43 15.64 15.13 15.22 105,301 +0.07(+0.46%)
Sep 08, 2010 15.09 15.31 14.85 15.15 184,943 +0.16(+1.07%)
Sep 07, 2010 15.79 15.88 14.93 14.99 777 -0.85(-5.37%)
Sep 03, 2010 15.74 15.94 15.34 15.84 238,216 +0.34(+2.19%)
Sep 02, 2010 14.52 15.60 14.47 15.50 386 +0.99(+6.82%)
Sep 01, 2010 13.82 14.59 13.70 14.51 259,226 +1.03(+7.64%)
Aug 31, 2010 13.45 14.18 13.27 13.48 1,100 -0.15(-1.10%)
Aug 30, 2010 14.27 14.39 13.58 13.63 179,335 -0.68(-4.75%)
Aug 27, 2010 14.31 14.35 13.67 14.31 223,272 +0.54(+3.92%)
Aug 26, 2010 14.42 14.67 13.64 13.77 211,678 -0.60(-4.18%)
Aug 25, 2010 13.49 14.49 13.42 14.37 539 +0.78(+5.74%)
Aug 24, 2010 13.65 14.13 13.41 13.59 2,189 -0.33(-2.37%)
Aug 23, 2010 14.47 14.62 13.91 13.92 181,196 -0.43(-3.00%)
Aug 20, 2010 13.82 14.37 13.52 14.35 284,158 +0.36(+2.57%)
Aug 19, 2010 14.85 14.99 13.87 13.99 814 -0.98(-6.55%)
Aug 18, 2010 14.79 15.14 14.50 14.97 8,493 +0.11(+0.74%)
Aug 17, 2010 14.06 14.96 13.97 14.86 1,299 +1.02(+7.37%)
Aug 16, 2010 13.75 14.17 13.51 13.84 177,326 -0.07(-0.50%)
Aug 13, 2010 13.91 14.81 13.78 13.91 319,045 -0.79(-5.37%)
Aug 12, 2010 14.23 14.90 14.01 14.70 391,673 +0.09(+0.62%)
Aug 11, 2010 14.61 14.70 14.32 14.61 2,358 -0.41(-2.73%)
Aug 10, 2010 15.30 15.34 14.85 15.02 1,006 -0.52(-3.35%)
Aug 09, 2010 15.52 15.67 15.17 15.54 239,296 +0.21(+1.37%)
Aug 06, 2010 15.33 15.47 14.84 15.33 330,325 -0.28(-1.79%)
Aug 05, 2010 15.82 16.06 15.34 15.61 330,217 -0.43(-2.68%)
Aug 04, 2010 15.59 16.30 15.51 16.04 206,171 +0.52(+3.35%)
Aug 03, 2010 15.54 16.00 15.30 15.52 230,046 -0.22(-1.40%)
Aug 02, 2010 15.82 16.04 15.44 15.74 295,910 +0.40(+2.61%)
Jul 30, 2010 15.34 15.79 15.05 15.34 398,875 -0.04(-0.26%)
Jul 29, 2010 15.85 15.92 15.13 15.38 1,200 -0.36(-2.29%)
Jul 28, 2010 15.74 16.48 15.58 15.74 874 -0.63(-3.85%)
Jul 27, 2010 17.39 17.44 16.25 16.37 346,832 -0.85(-4.94%)
Jul 26, 2010 16.27 17.35 16.12 17.22 470,975 +1.08(+6.69%)
Jul 23, 2010 15.71 16.19 15.59 16.14 356,504 +0.27(+1.70%)
Jul 22, 2010 15.24 15.96 15.11 15.87 453,109 +0.90(+6.01%)
Jul 21, 2010 14.64 15.59 14.64 14.97 1,045,017 +1.14(+8.24%)
Jul 20, 2010 12.95 13.85 12.93 13.83 2,133 +0.62(+4.69%)
Jul 19, 2010 13.24 13.41 12.62 13.21 126,431 +0.00(+0.00%)
Jul 16, 2010 13.21 14.00 13.18 13.21 220,542 -0.88(-6.25%)
Jul 15, 2010 14.45 14.58 13.91 14.09 275,720 -0.38(-2.63%)
Jul 14, 2010 14.66 14.78 14.39 14.47 285,067 -0.29(-1.96%)
Jul 13, 2010 14.76 14.92 13.85 14.76 2,136 +1.06(+7.74%)
Jul 12, 2010 14.14 14.46 13.43 13.70 220,308 -0.48(-3.39%)
Jul 09, 2010 14.18 14.20 13.75 14.18 262,495 +0.24(+1.72%)
Jul 08, 2010 13.94 14.04 13.25 13.94 649 +0.25(+1.83%)
Jul 07, 2010 12.41 13.85 12.35 13.69 591,716 +1.14(+9.08%)
Jul 06, 2010 12.55 14.05 12.43 12.55 1,204 -1.03(-7.58%)
Jul 02, 2010 13.58 14.07 13.26 13.58 448,280 -0.31(-2.23%)
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.