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 (%)
Jun 30, 2005 34.00 34.15 33.46 33.51 531,000 -0.39(-1.15%)
Jun 29, 2005 33.60 33.95 33.50 33.90 179,700 +0.23(+0.68%)
Jun 28, 2005 33.10 33.72 33.08 33.67 213,200 +0.56(+1.69%)
Jun 27, 2005 32.89 33.20 32.64 33.11 186,500 +0.05(+0.15%)
Jun 24, 2005 33.21 33.21 32.45 33.06 343,100 -0.14(-0.42%)
Jun 23, 2005 33.99 34.10 33.16 33.20 240,600 -0.86(-2.52%)
Jun 22, 2005 34.00 34.10 33.80 34.06 202,500 +0.25(+0.74%)
Jun 21, 2005 33.60 33.98 33.60 33.81 213,800 +0.21(+0.63%)
Jun 20, 2005 33.50 33.71 33.25 33.60 281,500 +0.03(+0.09%)
Jun 17, 2005 33.25 33.68 33.11 33.57 558,400 +0.83(+2.54%)
Jun 16, 2005 32.12 32.77 32.08 32.74 190,500 +0.56(+1.74%)
Jun 15, 2005 32.70 32.70 32.04 32.18 240,200 -0.32(-0.98%)
Jun 14, 2005 32.22 32.60 32.10 32.50 275,900 +0.28(+0.87%)
Jun 13, 2005 32.05 32.35 32.04 32.22 129,000 +0.17(+0.53%)
Jun 10, 2005 32.50 32.50 32.02 32.05 243,900 -0.45(-1.38%)
Jun 09, 2005 32.54 32.76 32.14 32.50 460,000 -0.04(-0.12%)
Jun 08, 2005 32.75 32.97 32.42 32.54 526,700 -0.20(-0.61%)
Jun 07, 2005 33.25 33.70 32.71 32.74 434,700 -0.50(-1.50%)
Jun 06, 2005 32.55 33.26 31.86 33.24 663,600 +1.90(+6.06%)
Jun 03, 2005 31.37 31.97 31.33 31.34 274,000 -0.07(-0.22%)
Jun 02, 2005 31.30 31.48 31.14 31.41 195,800 +0.01(+0.03%)
Jun 01, 2005 31.33 31.73 31.23 31.40 161,200 +0.20(+0.64%)
May 31, 2005 31.15 31.22 31.01 31.20 264,300 +0.05(+0.16%)
May 27, 2005 31.38 31.43 31.03 31.15 172,900 -0.08(-0.26%)
May 26, 2005 31.26 31.30 30.76 31.23 391,000 +0.02(+0.06%)
May 25, 2005 31.72 31.73 31.09 31.21 223,400 -0.50(-1.58%)
May 24, 2005 31.78 31.78 31.39 31.71 305,300 -0.12(-0.38%)
May 23, 2005 32.47 32.56 31.73 31.83 574,600 -0.65(-2.00%)
May 20, 2005 32.00 32.56 31.80 32.48 458,300 +0.53(+1.66%)
May 19, 2005 31.88 32.08 31.83 31.95 366,300 +0.05(+0.16%)
May 18, 2005 30.90 32.10 30.85 31.90 578,100 +1.20(+3.91%)
May 17, 2005 30.44 30.76 30.39 30.70 262,800 +0.14(+0.46%)
May 16, 2005 29.83 30.57 29.77 30.56 329,000 +0.76(+2.55%)
May 13, 2005 29.86 30.09 29.36 29.80 327,700 -0.05(-0.17%)
May 12, 2005 29.97 30.04 29.70 29.85 386,400 -0.07(-0.23%)
May 11, 2005 29.81 30.05 29.70 29.92 310,400 +0.02(+0.07%)
May 10, 2005 29.92 29.96 29.63 29.90 461,400 -0.14(-0.47%)
May 09, 2005 29.91 30.14 29.83 30.04 252,900 +0.05(+0.17%)
May 06, 2005 30.10 30.18 29.97 29.99 248,700 +0.08(+0.27%)
May 05, 2005 29.98 30.37 29.85 29.91 414,700 -0.11(-0.37%)
May 04, 2005 30.12 30.19 29.90 30.02 413,200 +0.10(+0.33%)
May 03, 2005 29.97 30.08 29.85 29.92 541,500 -0.13(-0.43%)
May 02, 2005 30.13 30.52 29.77 30.05 446,400 -0.08(-0.27%)
Apr 29, 2005 30.19 30.19 29.66 30.13 783,500 +0.14(+0.47%)
Apr 28, 2005 30.60 30.60 29.97 29.99 537,500 -0.61(-1.99%)
Apr 27, 2005 30.40 30.75 30.17 30.60 552,700 +0.29(+0.96%)
Apr 26, 2005 30.52 30.86 30.30 30.31 513,000 -0.21(-0.69%)
Apr 25, 2005 30.76 30.95 30.33 30.52 748,300 -0.24(-0.78%)
Apr 22, 2005 31.00 31.05 30.65 30.76 1,095,300 -0.18(-0.58%)
Apr 21, 2005 31.24 31.46 30.74 30.94 854,200 +0.07(+0.23%)
Apr 20, 2005 32.10 32.11 30.87 30.87 1,414,400 -1.38(-4.28%)
Apr 19, 2005 31.68 32.34 31.50 32.25 825,800 +0.57(+1.80%)
Apr 18, 2005 30.96 31.81 30.95 31.68 586,300 +0.69(+2.23%)
Apr 15, 2005 31.27 31.36 30.60 30.99 468,900 -0.27(-0.86%)
Apr 14, 2005 31.48 31.58 31.20 31.26 900,200 -0.16(-0.51%)
Apr 13, 2005 31.46 31.59 31.37 31.42 314,000 -0.03(-0.10%)
Apr 12, 2005 31.15 31.60 31.09 31.45 582,100 +0.35(+1.13%)
Apr 11, 2005 31.20 31.20 30.92 31.10 370,900 -0.16(-0.51%)
Apr 08, 2005 31.58 31.62 31.22 31.26 402,400 -0.24(-0.76%)
Apr 07, 2005 31.76 31.85 31.40 31.50 706,300 -0.17(-0.54%)
Apr 06, 2005 31.87 32.15 31.61 31.67 559,000 +0.03(+0.09%)
Apr 05, 2005 31.09 32.91 30.88 31.64 901,900 -0.26(-0.82%)
Apr 04, 2005 31.90 32.03 31.36 31.90 339,400 +0.12(+0.38%)
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.