Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.65 20.95 20.45 20.75 316,100 +0.10(+0.48%)
Sep 27, 2018 21.40 21.40 20.60 20.65 262,841 -0.80(-3.73%)
Sep 26, 2018 21.45 21.70 21.45 21.45 222,623 +0.05(+0.23%)
Sep 25, 2018 21.50 21.55 21.10 21.40 128,094 +0.00(+0.00%)
Sep 24, 2018 21.60 21.60 21.20 21.40 117,809 -0.30(-1.38%)
Sep 21, 2018 22.00 22.25 21.40 21.70 513,700 -0.35(-1.59%)
Sep 20, 2018 21.85 22.10 21.60 22.05 154,655 +0.25(+1.15%)
Sep 19, 2018 21.55 21.95 21.43 21.80 235,928 +0.25(+1.16%)
Sep 18, 2018 21.70 21.80 21.43 21.55 232,830 -0.20(-0.92%)
Sep 17, 2018 21.90 22.20 21.70 21.75 187,110 -0.15(-0.68%)
Sep 14, 2018 21.65 21.98 21.25 21.90 187,300 +0.30(+1.39%)
Sep 13, 2018 22.05 22.05 21.50 21.60 260,142 -0.35(-1.59%)
Sep 12, 2018 22.75 22.75 21.90 21.95 299,342 -0.75(-3.30%)
Sep 11, 2018 22.85 23.00 22.60 22.70 189,250 -0.30(-1.30%)
Sep 10, 2018 22.70 23.10 22.25 23.00 357,522 +0.50(+2.22%)
Sep 07, 2018 22.05 22.55 21.95 22.50 380,600 +0.30(+1.35%)
Sep 06, 2018 22.35 22.35 21.95 22.20 231,495 -0.05(-0.22%)
Sep 05, 2018 22.15 22.35 21.95 22.25 298,417 +0.00(+0.00%)
Sep 04, 2018 22.20 22.30 21.90 22.25 210,729 +0.00(+0.00%)
Aug 31, 2018 22.25 22.25 22.25 0 +0.15(+0.68%)
Aug 30, 2018 22.60 22.60 22.05 22.10 171,319 -0.50(-2.21%)
Aug 29, 2018 22.65 22.80 22.35 22.60 160,809 -0.05(-0.22%)
Aug 28, 2018 22.75 22.80 22.45 22.65 87,202 +0.00(+0.00%)
Aug 27, 2018 22.90 22.95 22.50 22.65 98,593 -0.20(-0.88%)
Aug 24, 2018 22.80 22.93 22.60 22.85 76,700 +0.00(+0.00%)
Aug 23, 2018 23.10 23.15 22.80 22.85 139,264 -0.25(-1.08%)
Aug 22, 2018 23.60 23.75 22.90 23.10 182,322 -0.35(-1.49%)
Aug 21, 2018 23.40 23.55 23.05 23.45 227,445 +0.15(+0.64%)
Aug 20, 2018 23.20 23.40 22.95 23.30 234,991 +0.25(+1.08%)
Aug 17, 2018 22.85 23.15 22.75 23.05 355,000 +0.20(+0.88%)
Aug 16, 2018 22.75 23.00 22.75 22.85 169,031 +0.15(+0.66%)
Aug 15, 2018 22.50 22.75 22.25 22.70 246,618 +0.05(+0.22%)
Aug 14, 2018 22.40 22.85 22.36 22.65 189,859 +0.30(+1.34%)
Aug 13, 2018 22.20 22.50 22.05 22.35 305,015 +0.25(+1.13%)
Aug 10, 2018 22.05 22.25 21.70 22.10 139,000 -0.10(-0.45%)
Aug 09, 2018 22.40 22.60 22.10 22.20 244,089 -0.25(-1.11%)
Aug 08, 2018 22.30 22.50 22.10 22.45 513,208 +0.10(+0.45%)
Aug 07, 2018 22.15 22.65 21.85 22.35 244,839 +0.20(+0.90%)
Aug 06, 2018 22.45 22.45 21.95 22.15 239,601 -0.35(-1.56%)
Aug 03, 2018 22.20 22.60 22.00 22.50 181,900 +0.25(+1.12%)
Aug 02, 2018 22.20 22.50 22.05 22.25 186,853 +0.00(+0.00%)
Aug 01, 2018 22.45 22.45 21.85 22.25 243,615 -0.25(-1.11%)
Jul 31, 2018 22.60 22.80 22.36 22.50 220,070 +0.05(+0.22%)
Jul 30, 2018 22.30 22.75 22.15 22.45 237,636 +0.10(+0.45%)
Jul 27, 2018 22.40 22.55 21.80 22.35 332,300 -0.15(-0.67%)
Jul 26, 2018 23.35 23.90 22.40 22.50 693,568 -0.95(-4.05%)
Jul 25, 2018 23.60 23.75 23.10 23.45 187,664 -0.10(-0.42%)
Jul 24, 2018 24.20 24.30 23.50 23.55 372,328 -0.65(-2.69%)
Jul 23, 2018 24.25 24.65 24.10 24.20 170,634 -0.10(-0.41%)
Jul 20, 2018 24.55 24.83 24.25 24.30 116,319 -0.35(-1.42%)
Jul 19, 2018 24.20 24.85 24.20 24.65 158,599 +0.40(+1.65%)
Jul 18, 2018 24.35 24.40 23.95 24.25 125,870 -0.15(-0.61%)
Jul 17, 2018 24.20 24.93 24.20 24.40 151,923 +0.20(+0.83%)
Jul 16, 2018 24.90 25.17 24.00 24.20 169,175 -0.85(-3.39%)
Jul 13, 2018 24.90 25.20 24.85 25.05 117,349 +0.10(+0.40%)
Jul 12, 2018 25.05 25.10 24.48 24.95 168,373 +0.10(+0.40%)
Jul 11, 2018 24.80 25.05 24.80 24.85 190,607 -0.15(-0.60%)
Jul 10, 2018 25.25 25.40 24.95 25.00 116,620 -0.35(-1.38%)
Jul 09, 2018 25.30 25.55 25.20 25.35 113,529 +0.00(+0.00%)
Jul 06, 2018 24.95 25.40 24.85 25.35 217,216 +0.40(+1.60%)
Jul 05, 2018 24.80 24.95 24.25 24.95 134,945 +0.25(+1.01%)
Jul 03, 2018 24.70 24.70 24.70 0 +0.15(+0.61%)
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.