Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.200 -0.020 (-0.90%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.77 34.05 33.35 33.68 276,500 -0.09(-0.27%)
Apr 29, 2003 32.45 33.88 32.36 33.77 513,700 +1.36(+4.20%)
Apr 28, 2003 31.94 32.46 31.35 32.41 500,600 +0.47(+1.47%)
Apr 25, 2003 32.69 32.69 31.72 31.94 172,400 -0.75(-2.29%)
Apr 24, 2003 33.08 33.08 32.14 32.69 237,300 -0.38(-1.15%)
Apr 23, 2003 32.90 33.20 32.76 33.07 180,800 +0.17(+0.52%)
Apr 22, 2003 32.45 33.40 31.66 32.90 300,400 +0.45(+1.39%)
Apr 21, 2003 32.47 32.65 31.95 32.45 222,000 -0.02(-0.06%)
Apr 17, 2003 31.86 32.86 31.56 32.47 138,200 +0.61(+1.91%)
Apr 16, 2003 32.86 32.86 31.79 31.86 304,800 -1.00(-3.04%)
Apr 15, 2003 32.22 32.93 31.96 32.86 342,800 +0.64(+1.99%)
Apr 14, 2003 30.90 32.30 30.90 32.22 221,000 +1.32(+4.27%)
Apr 11, 2003 31.45 31.65 30.85 30.90 177,800 -0.30(-0.96%)
Apr 10, 2003 31.04 31.45 30.99 31.20 171,900 +0.16(+0.52%)
Apr 09, 2003 31.20 31.50 31.01 31.04 388,800 -0.16(-0.51%)
Apr 08, 2003 31.85 31.85 31.05 31.20 232,900 -0.21(-0.67%)
Apr 07, 2003 31.17 32.15 31.16 31.41 291,000 +0.54(+1.75%)
Apr 04, 2003 31.02 31.24 30.57 30.87 106,600 -0.09(-0.29%)
Apr 03, 2003 30.97 31.40 30.93 30.96 214,100 +0.09(+0.29%)
Apr 02, 2003 30.90 31.76 30.75 30.87 397,900 +0.92(+3.07%)
Apr 01, 2003 29.43 30.11 29.06 29.95 344,700 +0.52(+1.77%)
Mar 31, 2003 29.40 30.00 29.00 29.43 383,600 -0.12(-0.41%)
Mar 28, 2003 28.50 30.09 28.42 29.55 872,700 -0.79(-2.60%)
Mar 27, 2003 30.23 30.55 30.03 30.34 133,000 -0.14(-0.46%)
Mar 26, 2003 30.80 30.85 30.13 30.48 214,500 -0.41(-1.33%)
Mar 25, 2003 30.50 30.96 30.30 30.89 178,300 +0.32(+1.05%)
Mar 24, 2003 31.46 31.46 30.12 30.57 215,800 -1.09(-3.44%)
Mar 21, 2003 31.07 31.70 30.86 31.66 394,600 +1.01(+3.30%)
Mar 20, 2003 30.25 30.65 29.56 30.65 190,200 +0.36(+1.19%)
Mar 19, 2003 30.20 30.56 29.92 30.29 163,000 +0.04(+0.13%)
Mar 18, 2003 30.50 30.80 29.80 30.25 311,500 +0.50(+1.68%)
Mar 17, 2003 28.25 29.95 28.20 29.75 371,500 +0.97(+3.37%)
Mar 14, 2003 28.40 29.08 28.40 28.78 217,600 +0.13(+0.45%)
Mar 13, 2003 27.65 28.82 27.62 28.65 315,600 +1.20(+4.37%)
Mar 12, 2003 27.41 27.73 27.14 27.45 202,200 +0.04(+0.15%)
Mar 11, 2003 27.45 27.93 27.36 27.41 299,900 -0.26(-0.94%)
Mar 10, 2003 28.59 28.59 27.67 27.67 410,800 -1.04(-3.62%)
Mar 07, 2003 28.14 28.92 27.78 28.71 279,800 +0.58(+2.06%)
Mar 06, 2003 27.50 28.46 27.35 28.13 558,200 +0.28(+1.01%)
Mar 05, 2003 27.85 27.94 27.40 27.85 483,700 +0.04(+0.14%)
Mar 04, 2003 28.33 28.33 27.72 27.81 511,300 -0.27(-0.96%)
Mar 03, 2003 28.00 28.80 27.74 28.08 1,260,100 -0.99(-3.41%)
Feb 28, 2003 29.61 29.71 29.00 29.07 192,500 -0.54(-1.82%)
Feb 27, 2003 28.90 29.76 28.49 29.61 279,500 +0.91(+3.17%)
Feb 26, 2003 29.20 29.43 28.70 28.70 334,600 -0.54(-1.85%)
Feb 25, 2003 29.04 29.25 28.25 29.24 695,000 +0.20(+0.69%)
Feb 24, 2003 29.74 29.97 28.92 29.04 520,600 -0.95(-3.17%)
Feb 21, 2003 30.08 30.22 29.60 29.99 397,300 -0.09(-0.30%)
Feb 20, 2003 30.89 31.07 29.70 30.08 592,500 -0.81(-2.62%)
Feb 19, 2003 31.24 31.40 30.69 30.89 247,100 -0.36(-1.15%)
Feb 18, 2003 30.30 31.36 30.30 31.25 346,600 +0.84(+2.76%)
Feb 14, 2003 29.89 30.50 29.28 30.41 254,900 +0.77(+2.60%)
Feb 13, 2003 29.61 29.72 29.12 29.64 238,900 -0.12(-0.40%)
Feb 12, 2003 29.71 30.11 29.20 29.76 291,300 -0.20(-0.67%)
Feb 11, 2003 30.04 30.51 29.90 29.96 166,800 -0.05(-0.17%)
Feb 10, 2003 29.86 30.25 29.51 30.01 226,800 +0.30(+1.01%)
Feb 07, 2003 30.35 30.40 29.51 29.71 500,500 -0.56(-1.85%)
Feb 06, 2003 30.68 30.74 30.05 30.27 222,900 -0.41(-1.34%)
Feb 05, 2003 30.84 31.09 30.50 30.68 156,100 -0.15(-0.49%)
Feb 04, 2003 31.25 31.25 30.58 30.83 170,800 -0.62(-1.97%)
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.