Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.290 +0.110 (+5.03%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 35.10 35.23 34.65 35.14 288,400 -0.10(-0.28%)
Feb 25, 2005 35.15 35.37 34.87 35.24 159,000 +0.21(+0.60%)
Feb 24, 2005 35.00 35.12 34.40 35.03 227,900 +0.00(+0.00%)
Feb 23, 2005 34.90 35.26 34.85 35.03 196,200 +0.29(+0.83%)
Feb 22, 2005 35.40 35.70 34.74 34.74 187,400 -0.81(-2.28%)
Feb 18, 2005 35.75 35.80 35.50 35.55 205,900 +0.13(+0.37%)
Feb 17, 2005 35.40 35.84 35.30 35.42 263,100 -0.69(-1.91%)
Feb 16, 2005 36.22 36.31 35.86 36.11 283,700 -0.36(-0.99%)
Feb 15, 2005 36.53 36.94 36.36 36.47 149,300 -0.13(-0.36%)
Feb 14, 2005 37.02 37.10 36.46 36.60 131,700 -0.41(-1.11%)
Feb 11, 2005 36.56 37.18 36.30 37.01 217,300 +0.45(+1.23%)
Feb 10, 2005 36.11 36.80 36.11 36.56 304,100 +0.45(+1.25%)
Feb 09, 2005 36.70 36.91 36.08 36.11 290,100 -0.39(-1.07%)
Feb 08, 2005 36.63 36.65 36.26 36.50 160,200 -0.10(-0.27%)
Feb 07, 2005 36.34 36.73 36.21 36.60 218,300 +0.30(+0.83%)
Feb 04, 2005 35.75 36.30 35.38 36.30 286,900 +0.68(+1.91%)
Feb 03, 2005 36.00 36.00 35.30 35.62 313,100 -0.52(-1.44%)
Feb 02, 2005 35.71 36.25 35.60 36.14 287,600 +0.46(+1.29%)
Feb 01, 2005 35.24 35.70 35.15 35.68 259,800 +0.44(+1.25%)
Jan 31, 2005 35.10 35.45 34.87 35.24 293,200 +0.36(+1.03%)
Jan 28, 2005 35.23 35.23 34.73 34.88 258,200 -0.35(-0.99%)
Jan 27, 2005 35.50 35.50 35.01 35.23 190,500 +0.02(+0.06%)
Jan 26, 2005 35.00 35.28 34.74 35.21 379,700 +0.19(+0.54%)
Jan 25, 2005 35.27 35.32 34.91 35.02 411,200 -0.24(-0.68%)
Jan 24, 2005 35.81 36.03 35.14 35.26 552,700 -0.55(-1.54%)
Jan 21, 2005 35.88 36.20 35.56 35.81 509,900 -0.06(-0.17%)
Jan 20, 2005 36.14 37.34 35.70 35.87 499,600 -0.41(-1.13%)
Jan 19, 2005 38.00 38.00 35.99 36.28 1,377,300 -1.72(-4.53%)
Jan 18, 2005 37.15 38.10 36.87 38.00 455,500 +0.85(+2.29%)
Jan 14, 2005 37.35 37.35 37.05 37.15 332,900 -0.08(-0.21%)
Jan 13, 2005 37.05 37.52 36.85 37.23 311,400 +0.28(+0.76%)
Jan 12, 2005 37.58 37.61 36.43 36.95 400,600 -0.63(-1.68%)
Jan 11, 2005 38.00 38.03 37.31 37.58 319,900 -0.48(-1.26%)
Jan 10, 2005 37.85 38.50 37.85 38.06 182,200 +0.29(+0.77%)
Jan 07, 2005 38.30 38.33 37.77 37.77 156,900 -0.43(-1.13%)
Jan 06, 2005 38.27 38.56 38.13 38.20 144,200 -0.25(-0.65%)
Jan 05, 2005 39.02 39.10 38.45 38.45 190,100 -0.56(-1.44%)
Jan 04, 2005 39.45 39.60 38.83 39.01 223,000 -0.34(-0.86%)
Jan 03, 2005 40.02 40.19 39.25 39.35 204,000 -0.67(-1.67%)
Dec 31, 2004 40.14 40.33 39.96 40.02 134,900 -0.14(-0.35%)
Dec 30, 2004 39.93 40.34 39.77 40.16 148,200 +0.33(+0.83%)
Dec 29, 2004 39.55 39.94 39.55 39.83 135,100 +0.06(+0.15%)
Dec 28, 2004 39.00 40.06 39.00 39.77 185,800 +0.91(+2.34%)
Dec 27, 2004 39.18 39.40 38.71 38.86 299,700 -0.24(-0.61%)
Dec 23, 2004 38.60 39.11 38.60 39.10 215,500 +0.52(+1.35%)
Dec 22, 2004 38.03 38.88 38.00 38.58 149,400 +0.55(+1.45%)
Dec 21, 2004 38.15 38.15 37.57 38.03 255,200 -0.12(-0.31%)
Dec 20, 2004 38.00 38.53 37.93 38.15 248,300 +0.25(+0.66%)
Dec 17, 2004 38.80 38.84 37.90 37.90 221,800 -0.90(-2.32%)
Dec 16, 2004 39.15 39.15 38.56 38.80 157,000 -0.21(-0.54%)
Dec 15, 2004 38.79 39.25 38.74 39.01 247,300 +0.21(+0.54%)
Dec 14, 2004 37.97 39.12 37.95 38.80 264,200 +0.90(+2.37%)
Dec 13, 2004 37.86 38.00 37.45 37.90 208,400 +0.04(+0.11%)
Dec 10, 2004 37.60 38.09 37.44 37.86 237,200 +0.14(+0.37%)
Dec 09, 2004 37.89 37.89 37.05 37.72 277,600 -0.17(-0.45%)
Dec 08, 2004 37.66 38.13 37.63 37.89 295,000 +0.35(+0.93%)
Dec 07, 2004 38.69 38.74 37.54 37.54 424,500 -1.15(-2.97%)
Dec 06, 2004 39.44 39.44 38.57 38.69 346,800 -0.76(-1.93%)
Dec 03, 2004 39.95 39.95 39.01 39.45 274,900 -0.33(-0.83%)
Dec 02, 2004 39.96 40.30 39.49 39.78 326,100 -0.17(-0.43%)
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.