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 29, 2019 17.75 17.93 17.59 17.88 156,400 +0.06(+0.34%)
Nov 27, 2019 17.64 17.88 17.51 17.82 165,600 +0.25(+1.42%)
Nov 26, 2019 17.66 18.01 17.54 17.57 272,068 -0.08(-0.45%)
Nov 25, 2019 17.22 17.73 17.17 17.65 220,475 +0.53(+3.10%)
Nov 22, 2019 17.25 17.46 17.10 17.12 181,300 -0.12(-0.70%)
Nov 21, 2019 18.15 18.15 17.10 17.24 342,296 -1.02(-5.59%)
Nov 20, 2019 18.41 18.44 18.17 18.26 173,441 -0.30(-1.62%)
Nov 19, 2019 18.84 18.97 18.55 18.56 167,293 -0.31(-1.64%)
Nov 18, 2019 19.11 19.14 18.83 18.87 188,154 -0.24(-1.26%)
Nov 15, 2019 19.02 19.14 18.82 19.11 251,000 +0.18(+0.95%)
Nov 14, 2019 18.81 18.98 18.68 18.93 190,781 +0.08(+0.42%)
Nov 13, 2019 19.08 19.08 18.75 18.85 151,041 -0.33(-1.72%)
Nov 12, 2019 19.24 19.44 19.04 19.18 243,672 -0.14(-0.72%)
Nov 11, 2019 19.40 19.50 19.30 19.32 133,313 -0.21(-1.08%)
Nov 08, 2019 19.41 19.66 19.23 19.53 247,300 -0.06(-0.31%)
Nov 07, 2019 19.55 19.78 19.39 19.59 293,236 +0.18(+0.93%)
Nov 06, 2019 19.61 20.19 19.20 19.41 297,476 -0.37(-1.87%)
Nov 05, 2019 20.11 20.76 19.16 19.78 546,394 +0.08(+0.41%)
Nov 04, 2019 19.77 19.86 19.48 19.70 239,215 -0.05(-0.25%)
Nov 01, 2019 19.75 20.02 19.59 19.75 207,600 +0.04(+0.20%)
Oct 31, 2019 19.90 19.96 19.39 19.71 261,492 -0.20(-1.00%)
Oct 30, 2019 19.77 19.91 19.43 19.91 177,242 +0.20(+1.01%)
Oct 29, 2019 19.32 19.75 19.27 19.71 170,414 +0.33(+1.70%)
Oct 28, 2019 19.59 19.60 19.37 19.38 152,224 +0.01(+0.05%)
Oct 25, 2019 18.98 19.44 18.98 19.37 129,400 +0.42(+2.22%)
Oct 24, 2019 19.43 19.44 18.78 18.95 171,387 -0.49(-2.52%)
Oct 23, 2019 19.40 19.47 19.19 19.44 137,996 +0.00(+0.00%)
Oct 22, 2019 19.20 19.59 19.14 19.44 112,935 +0.17(+0.88%)
Oct 21, 2019 19.11 19.52 19.11 19.27 225,716 +0.30(+1.58%)
Oct 18, 2019 18.81 19.04 18.10 18.97 306,400 -0.18(-0.94%)
Oct 17, 2019 18.98 19.18 18.98 19.15 121,865 +0.20(+1.06%)
Oct 16, 2019 18.80 19.09 18.80 18.95 107,183 +0.17(+0.91%)
Oct 15, 2019 18.80 19.03 18.63 18.78 100,967 +0.10(+0.54%)
Oct 14, 2019 18.60 18.78 18.40 18.68 102,664 +0.07(+0.38%)
Oct 11, 2019 18.64 18.98 18.58 18.61 184,000 +0.16(+0.87%)
Oct 10, 2019 18.27 18.55 18.27 18.45 153,683 +0.15(+0.82%)
Oct 09, 2019 18.80 18.80 18.18 18.30 199,222 -0.62(-3.28%)
Oct 08, 2019 18.80 19.05 18.44 18.92 288,154 +0.03(+0.16%)
Oct 07, 2019 18.49 19.00 18.43 18.89 271,808 +0.36(+1.94%)
Oct 04, 2019 18.29 18.57 18.15 18.53 160,900 +0.30(+1.65%)
Oct 03, 2019 18.74 18.74 17.94 18.23 162,565 -0.52(-2.77%)
Oct 02, 2019 18.91 18.91 18.54 18.75 252,659 -0.18(-0.95%)
Oct 01, 2019 19.18 19.48 18.91 18.93 190,366 -0.17(-0.89%)
Sep 30, 2019 18.94 19.33 18.72 19.10 295,689 +0.22(+1.17%)
Sep 27, 2019 18.62 19.15 18.57 18.88 300,000 +0.37(+2.00%)
Sep 26, 2019 18.66 18.72 18.35 18.51 137,491 -0.18(-0.96%)
Sep 25, 2019 18.91 19.08 18.53 18.69 183,500 -0.10(-0.53%)
Sep 24, 2019 18.55 18.92 18.55 18.79 287,416 +0.29(+1.57%)
Sep 23, 2019 18.25 18.69 18.25 18.50 296,769 +0.18(+0.98%)
Sep 20, 2019 18.55 18.72 18.29 18.32 455,600 -0.27(-1.45%)
Sep 19, 2019 18.93 19.08 18.54 18.59 187,990 -0.29(-1.54%)
Sep 18, 2019 19.14 19.15 18.71 18.88 220,480 -0.27(-1.41%)
Sep 17, 2019 19.39 19.39 18.80 19.15 162,008 -0.29(-1.49%)
Sep 16, 2019 19.24 19.63 19.13 19.44 223,716 +0.09(+0.47%)
Sep 13, 2019 19.25 19.50 19.05 19.35 229,800 +0.16(+0.83%)
Sep 12, 2019 19.03 19.25 18.71 19.19 292,585 +0.25(+1.32%)
Sep 11, 2019 18.70 19.01 18.44 18.94 183,640 +0.31(+1.66%)
Sep 10, 2019 18.19 18.68 18.06 18.63 219,969 +0.43(+2.36%)
Sep 09, 2019 17.98 18.22 17.91 18.20 203,949 +0.23(+1.28%)
Sep 06, 2019 17.57 18.11 17.57 17.97 223,800 +0.44(+2.51%)
Sep 05, 2019 17.05 17.74 17.04 17.53 288,719 +0.66(+3.91%)
Sep 04, 2019 17.01 17.02 16.63 16.87 170,408 -0.01(-0.06%)
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.