Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.430 9.750 9.410 9.540 0 -0.05(-0.52%)
Feb 26, 2009 9.700 10.25 9.480 9.590 308,067 -0.04(-0.42%)
Feb 25, 2009 9.980 9.980 9.360 9.630 331,893 -0.49(-4.84%)
Feb 24, 2009 9.520 10.29 9.190 10.12 402,972 +0.74(+7.89%)
Feb 23, 2009 9.700 9.860 9.280 9.380 449,906 -0.29(-3.00%)
Feb 20, 2009 10.28 10.41 9.530 9.670 0 -0.82(-7.82%)
Feb 19, 2009 10.62 10.82 10.45 10.49 357,789 -0.07(-0.66%)
Feb 18, 2009 10.72 10.95 10.28 10.56 397,024 -0.12(-1.12%)
Feb 17, 2009 10.71 10.92 10.56 10.68 544,664 -0.40(-3.61%)
Feb 13, 2009 11.50 11.60 10.81 11.08 0 -0.45(-3.90%)
Feb 12, 2009 11.27 11.60 10.99 11.53 401,605 -0.05(-0.43%)
Feb 11, 2009 11.60 11.86 11.48 11.58 345,052 +0.00(+0.00%)
Feb 10, 2009 11.87 12.07 11.47 11.58 552,846 -0.39(-3.26%)
Feb 09, 2009 12.15 12.43 11.20 11.97 573,213 -0.14(-1.16%)
Feb 06, 2009 11.39 12.30 11.34 12.11 0 +0.77(+6.79%)
Feb 05, 2009 10.83 11.51 10.52 11.34 533,225 +0.45(+4.13%)
Feb 04, 2009 11.27 11.32 10.85 10.89 572,081 -0.49(-4.31%)
Feb 03, 2009 11.35 11.45 10.93 11.38 494,586 +0.24(+2.15%)
Feb 02, 2009 11.24 11.40 10.92 11.14 410,313 -0.25(-2.19%)
Jan 30, 2009 11.82 11.85 11.34 11.39 0 -0.36(-3.06%)
Jan 29, 2009 12.75 12.75 11.56 11.75 704,955 -1.20(-9.27%)
Jan 28, 2009 12.40 13.04 12.40 12.95 326,679 +0.59(+4.77%)
Jan 27, 2009 12.98 13.17 12.14 12.36 447,064 -0.56(-4.33%)
Jan 26, 2009 12.68 13.32 12.62 12.92 288,069 +0.33(+2.62%)
Jan 23, 2009 12.07 12.84 12.01 12.59 0 +0.25(+2.03%)
Jan 22, 2009 12.67 12.75 12.07 12.34 392,777 -0.60(-4.64%)
Jan 21, 2009 12.93 12.99 12.43 12.94 464,317 +0.18(+1.41%)
Jan 20, 2009 13.11 13.32 12.65 12.76 408,502 -0.51(-3.84%)
Jan 16, 2009 13.55 13.55 12.82 13.27 0 -0.11(-0.82%)
Jan 15, 2009 13.16 13.65 12.90 13.38 568,055 +0.20(+1.52%)
Jan 14, 2009 13.18 13.50 13.09 13.18 527,569 -0.28(-2.08%)
Jan 13, 2009 13.31 13.70 13.19 13.46 450,106 +0.08(+0.60%)
Jan 12, 2009 13.80 13.90 13.30 13.38 479,955 -0.49(-3.53%)
Jan 09, 2009 14.58 14.74 13.83 13.87 273,457 -0.77(-5.26%)
Jan 08, 2009 14.31 14.75 13.79 14.64 328,432 +0.32(+2.23%)
Jan 07, 2009 14.66 14.70 14.05 14.32 560,127 -0.64(-4.28%)
Jan 06, 2009 14.50 15.05 14.49 14.96 420,863 +0.53(+3.67%)
Jan 05, 2009 14.50 14.68 13.93 14.43 309,541 -0.15(-1.03%)
Jan 02, 2009 14.37 14.64 14.11 14.58 0 +0.21(+1.46%)
Jan 01, 2009 14.38 14.57 14.21 14.37 0 +0.00(+0.00%)
Dec 31, 2008 14.38 14.57 14.21 14.37 286,476 -0.13(-0.90%)
Dec 30, 2008 14.03 14.59 13.85 14.50 412,890 +0.57(+4.09%)
Dec 29, 2008 14.79 14.81 13.81 13.93 300,093 -0.91(-6.13%)
Dec 26, 2008 14.18 14.96 14.07 14.84 0 +0.79(+5.62%)
Dec 24, 2008 13.78 14.22 13.62 14.05 135,201 +0.45(+3.31%)
Dec 23, 2008 13.01 14.15 13.01 13.60 637,431 +0.50(+3.82%)
Dec 22, 2008 12.89 13.47 12.66 13.10 867,145 +0.21(+1.63%)
Dec 19, 2008 14.51 15.11 12.64 12.89 2,509,814 -1.59(-10.98%)
Dec 18, 2008 15.05 15.09 14.11 14.48 571,700 -0.49(-3.27%)
Dec 17, 2008 14.96 15.84 14.59 14.97 446,796 -0.13(-0.86%)
Dec 16, 2008 14.18 15.40 14.16 15.10 518,743 +1.07(+7.63%)
Dec 15, 2008 14.61 14.86 13.61 14.03 348,511 -0.54(-3.71%)
Dec 12, 2008 14.85 15.40 14.32 14.57 0 -0.71(-4.65%)
Dec 11, 2008 16.13 16.52 15.01 15.28 663,604 -1.06(-6.49%)
Dec 10, 2008 15.34 16.35 15.15 16.34 429,452 +1.06(+6.94%)
Dec 09, 2008 15.60 16.26 14.94 15.28 409,445 -0.46(-2.92%)
Dec 08, 2008 15.38 16.49 15.25 15.74 648,122 +0.94(+6.35%)
Dec 05, 2008 14.39 15.21 14.04 14.80 0 +0.12(+0.82%)
Dec 04, 2008 13.73 15.22 13.72 14.68 805,942 +0.87(+6.30%)
Dec 03, 2008 13.12 14.14 11.83 13.81 602,089 +1.53(+12.46%)
Dec 02, 2008 12.21 12.49 11.51 12.28 477,465 +0.28(+2.33%)
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.