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 (%)
Feb 28, 2006 41.04 41.01 40.29 40.71 428,700 -0.33(-0.80%)
Feb 27, 2006 40.72 41.19 40.68 41.04 187,100 +0.32(+0.79%)
Feb 24, 2006 40.78 40.94 40.36 40.72 255,500 -0.09(-0.22%)
Feb 23, 2006 40.40 40.91 40.15 40.81 284,500 +0.37(+0.91%)
Feb 22, 2006 40.28 40.86 40.17 40.44 241,700 +0.21(+0.52%)
Feb 21, 2006 40.30 40.53 39.80 40.23 196,100 -0.01(-0.02%)
Feb 17, 2006 40.39 40.41 39.93 40.24 148,100 -0.14(-0.35%)
Feb 16, 2006 40.23 40.55 40.17 40.38 174,600 +0.15(+0.37%)
Feb 15, 2006 40.00 40.32 39.74 40.23 190,200 +0.16(+0.40%)
Feb 14, 2006 39.65 40.36 39.43 40.07 230,200 +0.57(+1.44%)
Feb 13, 2006 40.17 40.17 39.40 39.50 356,600 -0.71(-1.77%)
Feb 10, 2006 40.26 40.28 39.94 40.21 238,500 -0.05(-0.12%)
Feb 09, 2006 40.44 40.59 40.25 40.26 303,300 -0.06(-0.15%)
Feb 08, 2006 40.30 40.36 39.94 40.32 513,100 +0.22(+0.55%)
Feb 07, 2006 40.15 40.70 39.87 40.10 428,900 -0.19(-0.47%)
Feb 06, 2006 40.04 40.37 39.67 40.29 435,400 +0.35(+0.88%)
Feb 03, 2006 39.85 40.28 39.80 39.94 418,000 -0.06(-0.15%)
Feb 02, 2006 40.29 40.46 39.44 40.00 755,400 -0.28(-0.70%)
Feb 01, 2006 41.25 41.55 39.94 40.28 1,222,500 -2.23(-5.25%)
Jan 31, 2006 42.20 42.60 42.00 42.51 487,000 +0.24(+0.57%)
Jan 30, 2006 42.35 42.78 42.15 42.27 837,200 +0.02(+0.05%)
Jan 27, 2006 42.29 42.68 41.91 42.25 578,100 -0.03(-0.07%)
Jan 26, 2006 40.60 42.45 40.54 42.28 1,222,300 +1.90(+4.71%)
Jan 25, 2006 40.62 40.64 40.05 40.38 366,600 -0.04(-0.10%)
Jan 24, 2006 40.35 40.74 40.23 40.42 799,800 +0.13(+0.32%)
Jan 23, 2006 40.04 40.60 39.87 40.29 632,200 +0.19(+0.47%)
Jan 20, 2006 41.00 41.00 40.10 40.10 515,200 -0.90(-2.20%)
Jan 19, 2006 41.25 41.52 40.91 41.00 1,258,300 -0.50(-1.20%)
Jan 18, 2006 39.55 41.70 39.49 41.50 4,004,400 +3.78(+10.02%)
Jan 17, 2006 37.99 38.06 37.30 37.72 730,200 -0.26(-0.68%)
Jan 13, 2006 38.55 38.81 37.98 37.98 290,500 -0.66(-1.71%)
Jan 12, 2006 38.70 38.98 38.49 38.64 403,400 -0.01(-0.03%)
Jan 11, 2006 38.61 38.80 38.48 38.65 466,300 +0.05(+0.13%)
Jan 10, 2006 38.34 38.79 38.29 38.60 529,800 +0.27(+0.70%)
Jan 09, 2006 37.69 38.47 37.69 38.33 376,100 +0.55(+1.46%)
Jan 06, 2006 37.42 37.80 37.07 37.78 322,500 +0.30(+0.80%)
Jan 05, 2006 37.30 37.49 37.15 37.48 211,800 +0.13(+0.35%)
Jan 04, 2006 37.39 37.43 36.89 37.35 282,600 +0.02(+0.05%)
Jan 03, 2006 36.78 37.40 36.49 37.33 394,400 +0.80(+2.19%)
Dec 30, 2005 37.27 37.27 36.50 36.53 566,000 -0.99(-2.64%)
Dec 29, 2005 37.94 37.97 37.42 37.52 190,200 -0.42(-1.11%)
Dec 28, 2005 37.70 38.00 37.48 37.94 205,300 +0.44(+1.17%)
Dec 27, 2005 38.02 38.20 37.50 37.50 197,600 -0.42(-1.11%)
Dec 23, 2005 37.71 37.95 37.40 37.92 422,100 +0.36(+0.96%)
Dec 22, 2005 37.95 38.11 37.45 37.56 462,600 -0.19(-0.50%)
Dec 21, 2005 37.54 38.05 37.54 37.75 354,000 +0.24(+0.64%)
Dec 20, 2005 37.20 37.97 37.03 37.51 659,400 +0.29(+0.78%)
Dec 19, 2005 38.15 38.15 36.97 37.22 317,700 -0.93(-2.44%)
Dec 16, 2005 38.35 38.36 38.03 38.15 390,600 -0.01(-0.03%)
Dec 15, 2005 38.25 38.40 37.80 38.16 273,600 -0.14(-0.37%)
Dec 14, 2005 38.10 38.51 37.64 38.30 209,100 +0.20(+0.52%)
Dec 13, 2005 37.65 38.14 37.56 38.10 308,300 +0.45(+1.20%)
Dec 12, 2005 37.55 37.87 37.25 37.65 328,500 +0.10(+0.27%)
Dec 09, 2005 37.22 37.70 36.64 37.55 595,600 +0.39(+1.05%)
Dec 08, 2005 38.26 38.40 36.86 37.16 739,100 -1.09(-2.85%)
Dec 07, 2005 38.49 38.51 37.91 38.25 474,800 -0.24(-0.62%)
Dec 06, 2005 38.25 39.05 38.23 38.49 293,000 +0.25(+0.65%)
Dec 05, 2005 38.25 38.31 37.66 38.24 204,500 -0.06(-0.16%)
Dec 02, 2005 38.04 38.36 37.89 38.30 193,000 +0.26(+0.68%)
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.