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 (%)
Nov 30, 2005 37.47 37.79 37.18 37.30 394,700 -0.11(-0.29%)
Nov 29, 2005 37.60 38.30 37.23 37.41 310,800 -0.09(-0.24%)
Nov 28, 2005 37.96 38.06 37.10 37.50 405,600 -0.40(-1.06%)
Nov 25, 2005 38.73 38.77 37.88 37.90 299,600 -0.93(-2.40%)
Nov 23, 2005 37.10 39.23 37.08 38.83 1,500,000 +2.35(+6.44%)
Nov 22, 2005 36.48 36.75 36.46 36.48 281,100 -0.15(-0.41%)
Nov 21, 2005 35.90 36.96 35.90 36.63 334,900 +0.69(+1.92%)
Nov 18, 2005 35.85 36.06 35.59 35.94 420,600 +0.49(+1.38%)
Nov 17, 2005 35.44 35.76 35.22 35.45 371,800 +0.24(+0.68%)
Nov 16, 2005 34.66 35.60 34.61 35.21 506,500 +0.64(+1.85%)
Nov 15, 2005 34.49 35.30 34.31 34.57 761,900 +0.08(+0.23%)
Nov 14, 2005 34.45 34.70 34.25 34.49 623,000 +0.96(+2.86%)
Nov 11, 2005 33.55 33.85 33.27 33.53 91,900 -0.22(-0.65%)
Nov 10, 2005 33.17 33.94 32.70 33.75 220,200 +0.52(+1.56%)
Nov 09, 2005 32.85 33.79 32.85 33.23 526,200 +0.43(+1.31%)
Nov 08, 2005 34.31 34.32 32.59 32.80 1,094,200 -1.76(-5.09%)
Nov 07, 2005 33.95 34.61 33.88 34.56 270,900 +0.62(+1.83%)
Nov 04, 2005 34.10 34.25 33.70 33.94 563,500 -0.36(-1.05%)
Nov 03, 2005 34.67 34.79 34.26 34.30 274,900 -0.22(-0.64%)
Nov 02, 2005 33.55 34.73 33.50 34.52 323,500 +0.92(+2.74%)
Nov 01, 2005 33.70 33.79 33.22 33.60 389,200 -0.22(-0.65%)
Oct 31, 2005 33.28 34.30 33.28 33.82 445,000 +0.61(+1.84%)
Oct 28, 2005 33.12 33.50 32.85 33.21 474,700 +0.24(+0.73%)
Oct 27, 2005 32.98 33.15 32.80 32.97 920,000 -0.12(-0.36%)
Oct 26, 2005 32.67 33.38 32.58 33.09 509,400 +0.44(+1.35%)
Oct 25, 2005 32.80 33.36 32.24 32.65 922,400 -0.30(-0.91%)
Oct 24, 2005 32.09 32.95 31.10 32.95 1,480,300 +2.45(+8.03%)
Oct 21, 2005 30.09 30.88 29.99 30.50 466,100 +0.42(+1.40%)
Oct 20, 2005 29.88 30.24 29.80 30.08 313,500 +0.25(+0.84%)
Oct 19, 2005 28.74 29.83 28.60 29.83 578,900 +0.97(+3.36%)
Oct 18, 2005 29.50 29.51 28.50 28.86 682,400 -1.34(-4.44%)
Oct 17, 2005 30.30 30.35 29.46 30.20 189,100 -0.10(-0.33%)
Oct 14, 2005 29.95 30.30 29.45 30.30 267,200 +0.65(+2.19%)
Oct 13, 2005 29.85 29.86 28.77 29.65 455,600 -0.26(-0.87%)
Oct 12, 2005 30.01 30.10 29.39 29.91 451,300 -0.23(-0.76%)
Oct 11, 2005 30.71 30.71 29.88 30.14 1,011,000 -0.34(-1.12%)
Oct 10, 2005 30.70 30.74 30.30 30.48 306,300 -0.22(-0.72%)
Oct 07, 2005 30.50 30.83 30.26 30.70 366,400 +0.23(+0.75%)
Oct 06, 2005 29.81 30.59 29.81 30.47 486,700 +0.52(+1.74%)
Oct 05, 2005 30.95 30.98 29.49 29.95 894,300 -1.32(-4.22%)
Oct 04, 2005 31.08 31.55 31.01 31.27 256,000 +0.19(+0.61%)
Oct 03, 2005 31.35 31.84 30.97 31.08 252,000 -0.27(-0.86%)
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%)
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.