Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.330 +0.150 (+6.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.82 23.82 23.15 23.20 441,837 -0.70(-2.93%)
Apr 27, 2012 22.95 24.10 22.48 23.90 520,303 +1.08(+4.73%)
Apr 26, 2012 23.32 23.59 22.74 22.82 451,386 -0.70(-2.98%)
Apr 25, 2012 21.94 23.66 21.91 23.52 1,347,288 +2.33(+11.00%)
Apr 24, 2012 21.19 22.25 20.70 21.19 1,040,543 -0.18(-0.84%)
Apr 23, 2012 21.57 21.79 21.33 21.37 586,461 -0.68(-3.08%)
Apr 20, 2012 21.99 23.00 21.91 22.05 899,611 -1.56(-6.61%)
Apr 19, 2012 24.37 24.55 23.59 23.61 331,333 -0.81(-3.32%)
Apr 18, 2012 25.29 25.29 24.42 24.42 411,245 -1.00(-3.93%)
Apr 17, 2012 24.49 25.46 24.48 25.42 421,169 +1.14(+4.70%)
Apr 16, 2012 24.07 24.46 23.75 24.28 195,001 +0.33(+1.38%)
Apr 13, 2012 24.03 24.25 23.73 23.95 208,533 -0.21(-0.87%)
Apr 12, 2012 23.37 24.27 23.30 24.16 298,846 +0.77(+3.29%)
Apr 11, 2012 23.39 23.74 23.25 23.39 318,348 +0.32(+1.39%)
Apr 10, 2012 24.49 24.51 22.77 23.07 562,594 -1.44(-5.88%)
Apr 09, 2012 24.62 24.69 24.14 24.51 146,140 -0.72(-2.85%)
Apr 05, 2012 25.07 25.46 24.96 25.23 133,980 -0.03(-0.12%)
Apr 04, 2012 24.93 25.39 24.60 25.26 200,624 +0.01(+0.04%)
Apr 03, 2012 25.09 25.60 24.90 25.25 232,964 +0.13(+0.52%)
Apr 02, 2012 25.22 25.48 24.79 25.12 418,503 -0.20(-0.79%)
Mar 30, 2012 26.05 26.16 25.31 25.32 193,982 -0.47(-1.82%)
Mar 29, 2012 25.74 25.93 25.37 25.79 155,671 -0.21(-0.81%)
Mar 28, 2012 26.24 26.28 25.43 26.00 328,684 -0.24(-0.91%)
Mar 27, 2012 26.27 26.57 26.12 26.24 359,853 +0.08(+0.31%)
Mar 26, 2012 25.95 26.34 25.85 26.16 306,378 +0.57(+2.23%)
Mar 23, 2012 25.76 25.82 24.93 25.59 329,443 -0.16(-0.62%)
Mar 22, 2012 25.99 26.27 25.63 25.75 276,493 -0.47(-1.79%)
Mar 21, 2012 27.06 27.39 26.22 26.22 445,220 -0.82(-3.03%)
Mar 20, 2012 27.04 27.04 26.30 27.04 279,499 +0.03(+0.11%)
Mar 19, 2012 27.35 27.50 26.62 27.01 276,273 -0.37(-1.35%)
Mar 16, 2012 28.10 28.10 27.03 27.38 1,079,557 -0.63(-2.25%)
Mar 15, 2012 27.44 28.37 27.06 28.01 439,903 +0.61(+2.23%)
Mar 14, 2012 27.85 27.93 27.09 27.40 369,732 -0.40(-1.44%)
Mar 13, 2012 26.37 27.85 26.22 27.80 619,288 +1.74(+6.68%)
Mar 12, 2012 24.92 26.23 24.84 26.06 581,667 +1.19(+4.78%)
Mar 09, 2012 24.54 25.44 24.32 24.87 253,773 +0.32(+1.30%)
Mar 08, 2012 24.33 24.65 23.92 24.55 174,718 +0.44(+1.82%)
Mar 07, 2012 24.01 24.61 23.86 24.11 327,290 +0.26(+1.09%)
Mar 06, 2012 24.26 24.32 23.59 23.85 210,331 -0.78(-3.17%)
Mar 05, 2012 24.40 25.17 24.28 24.63 265,685 +0.23(+0.94%)
Mar 02, 2012 24.98 25.58 24.20 24.40 286,409 -0.70(-2.79%)
Mar 01, 2012 25.46 25.91 25.03 25.10 273,425 -0.15(-0.59%)
Feb 29, 2012 24.96 25.78 24.64 25.25 418,664 +0.39(+1.57%)
Feb 28, 2012 25.06 25.44 24.69 24.86 302,047 -0.11(-0.44%)
Feb 27, 2012 24.08 25.13 23.65 24.97 210,120 +0.58(+2.38%)
Feb 24, 2012 25.25 25.49 24.38 24.39 129,607 -0.83(-3.29%)
Feb 23, 2012 24.67 25.51 24.35 25.22 173,378 +0.64(+2.60%)
Feb 22, 2012 25.05 25.50 24.54 24.58 174,572 -0.55(-2.19%)
Feb 21, 2012 25.13 25.39 24.75 25.13 325,876 +0.12(+0.48%)
Feb 17, 2012 25.30 25.51 24.95 25.01 195,251 -0.20(-0.79%)
Feb 16, 2012 25.27 25.63 25.10 25.21 173,000 -0.10(-0.40%)
Feb 15, 2012 26.24 26.25 25.07 25.31 211,456 -0.75(-2.88%)
Feb 14, 2012 26.26 26.26 25.58 26.06 141,719 -0.27(-1.03%)
Feb 13, 2012 26.18 26.90 26.13 26.33 613,836 +0.40(+1.54%)
Feb 10, 2012 25.79 26.16 25.47 25.93 291,955 -0.34(-1.29%)
Feb 09, 2012 25.69 26.31 25.27 26.27 617,238 +0.76(+2.98%)
Feb 08, 2012 25.13 25.74 24.94 25.51 335,267 +0.47(+1.88%)
Feb 07, 2012 25.29 25.53 25.01 25.04 168,459 -0.26(-1.03%)
Feb 06, 2012 24.89 25.43 24.80 25.30 253,112 +0.30(+1.20%)
Feb 03, 2012 24.58 25.26 24.43 25.00 328,057 +0.96(+3.99%)
Feb 02, 2012 24.21 24.50 23.96 24.04 215,363 -0.16(-0.66%)
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.