Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.50 33.70 33.16 33.60 347,900 +0.50(+1.51%)
Aug 30, 2007 32.75 33.50 32.60 33.10 473,600 +0.01(+0.03%)
Aug 29, 2007 31.92 33.21 31.77 33.09 1,035,300 +1.47(+4.65%)
Aug 28, 2007 32.30 32.40 31.57 31.62 612,400 -0.99(-3.04%)
Aug 27, 2007 32.80 33.11 32.42 32.61 395,400 -0.35(-1.06%)
Aug 24, 2007 33.00 33.53 32.69 32.96 427,100 -0.04(-0.12%)
Aug 23, 2007 33.87 34.08 32.86 33.00 772,800 -0.87(-2.57%)
Aug 22, 2007 34.17 34.74 33.68 33.87 419,300 -0.04(-0.12%)
Aug 21, 2007 34.50 34.54 33.81 33.91 638,400 -0.74(-2.14%)
Aug 20, 2007 34.89 35.05 34.09 34.65 384,200 -0.16(-0.46%)
Aug 17, 2007 35.84 36.55 34.10 34.81 1,010,100 +0.26(+0.75%)
Aug 16, 2007 32.41 34.82 31.76 34.55 1,293,000 +2.14(+6.60%)
Aug 15, 2007 32.30 34.00 32.24 32.41 1,158,200 +0.25(+0.78%)
Aug 14, 2007 31.60 32.95 31.60 32.16 599,500 +0.06(+0.19%)
Aug 13, 2007 33.65 33.90 31.95 32.10 707,600 -1.05(-3.17%)
Aug 10, 2007 33.10 33.85 32.50 33.15 888,600 -0.39(-1.16%)
Aug 09, 2007 33.15 34.43 33.00 33.54 1,141,900 -0.41(-1.21%)
Aug 08, 2007 33.95 34.99 32.82 33.95 1,075,400 +0.28(+0.83%)
Aug 07, 2007 32.97 34.25 32.90 33.67 854,400 +0.55(+1.66%)
Aug 06, 2007 33.80 33.80 32.34 33.12 993,200 +0.08(+0.24%)
Aug 03, 2007 33.45 34.39 33.01 33.04 1,069,439 -1.35(-3.93%)
Aug 02, 2007 34.49 34.93 33.92 34.39 696,400 +0.15(+0.44%)
Aug 01, 2007 33.91 34.94 33.26 34.24 1,271,500 +0.08(+0.23%)
Jul 31, 2007 34.70 35.17 34.05 34.16 503,600 -0.29(-0.84%)
Jul 30, 2007 34.54 34.95 33.93 34.45 883,400 -0.09(-0.26%)
Jul 27, 2007 34.56 35.26 34.29 34.54 888,700 -0.19(-0.55%)
Jul 26, 2007 34.85 34.91 33.60 34.73 1,829,174 -0.16(-0.46%)
Jul 25, 2007 33.50 36.23 33.50 34.89 2,595,800 +2.48(+7.65%)
Jul 24, 2007 33.40 33.42 32.20 32.41 658,800 -1.00(-2.99%)
Jul 23, 2007 33.25 33.60 33.09 33.41 518,300 +0.26(+0.78%)
Jul 20, 2007 33.24 33.35 32.30 33.15 685,000 -0.16(-0.48%)
Jul 19, 2007 33.05 33.41 32.87 33.31 425,900 +0.36(+1.09%)
Jul 18, 2007 33.40 33.71 32.80 32.95 538,800 -0.55(-1.64%)
Jul 17, 2007 33.83 33.90 33.46 33.50 505,200 -0.46(-1.35%)
Jul 16, 2007 34.27 34.40 33.73 33.96 354,600 -0.41(-1.19%)
Jul 13, 2007 33.60 34.53 33.35 34.37 440,100 +0.70(+2.08%)
Jul 12, 2007 33.72 33.97 33.60 33.67 366,300 +0.15(+0.45%)
Jul 11, 2007 33.54 33.99 33.40 33.52 355,800 -0.06(-0.18%)
Jul 10, 2007 33.81 34.21 33.55 33.58 426,900 -0.50(-1.47%)
Jul 09, 2007 34.50 34.50 33.94 34.08 207,200 -0.44(-1.27%)
Jul 06, 2007 34.00 34.83 33.78 34.52 303,300 +0.44(+1.29%)
Jul 05, 2007 34.09 34.11 33.79 34.08 396,900 +0.07(+0.21%)
Jul 03, 2007 34.37 34.46 33.98 34.01 315,700 -0.29(-0.85%)
Jul 02, 2007 34.25 34.39 33.92 34.30 355,400 +0.05(+0.15%)
Jun 29, 2007 34.52 34.99 34.15 34.25 407,400 -0.09(-0.26%)
Jun 28, 2007 34.86 35.15 34.33 34.34 361,200 -0.51(-1.46%)
Jun 27, 2007 34.25 34.93 34.07 34.85 454,600 +0.43(+1.25%)
Jun 26, 2007 34.40 34.65 34.05 34.42 619,500 +0.13(+0.38%)
Jun 25, 2007 34.47 34.84 34.05 34.29 378,100 -0.18(-0.52%)
Jun 22, 2007 34.90 34.99 34.09 34.47 538,000 -0.43(-1.23%)
Jun 21, 2007 34.70 35.02 34.12 34.90 264,900 +0.16(+0.46%)
Jun 20, 2007 35.14 35.43 34.73 34.74 345,200 -0.21(-0.60%)
Jun 19, 2007 35.33 35.33 34.88 34.95 608,400 -0.38(-1.08%)
Jun 18, 2007 35.30 35.43 35.05 35.33 280,700 +0.06(+0.17%)
Jun 15, 2007 35.75 36.00 35.07 35.27 465,200 +0.12(+0.34%)
Jun 14, 2007 34.80 35.20 34.80 35.15 249,000 +0.43(+1.24%)
Jun 13, 2007 34.31 34.80 34.00 34.72 250,900 +0.53(+1.55%)
Jun 12, 2007 34.68 34.70 34.10 34.19 493,300 -0.67(-1.92%)
Jun 11, 2007 34.90 35.28 34.53 34.86 268,700 -0.14(-0.40%)
Jun 08, 2007 34.26 35.10 34.16 35.00 450,400 +0.72(+2.10%)
Jun 07, 2007 35.37 35.37 34.25 34.28 446,800 -1.07(-3.03%)
Jun 06, 2007 35.93 35.93 34.95 35.35 481,100 -0.65(-1.81%)
Jun 05, 2007 36.50 36.50 35.52 36.00 428,200 -0.71(-1.93%)
Jun 04, 2007 36.14 36.79 36.14 36.71 282,300 +0.47(+1.30%)
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.