Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.29 28.58 27.16 27.47 327,095 -0.62(-2.21%)
Apr 29, 2008 28.55 28.94 27.58 28.09 360,907 -0.24(-0.85%)
Apr 28, 2008 28.82 28.82 27.43 28.33 499,259 -0.63(-2.18%)
Apr 25, 2008 28.67 29.41 28.21 28.96 461,683 +0.37(+1.29%)
Apr 24, 2008 27.11 28.77 26.87 28.59 792,627 +1.47(+5.42%)
Apr 23, 2008 28.02 28.10 26.85 27.12 536,059 -0.79(-2.83%)
Apr 22, 2008 27.99 28.66 27.01 27.91 847,756 +0.27(+0.98%)
Apr 21, 2008 28.10 28.77 27.47 27.64 634,280 -0.95(-3.32%)
Apr 18, 2008 28.07 29.15 28.07 28.59 537,446 +0.75(+2.69%)
Apr 17, 2008 28.42 28.56 27.77 27.84 342,808 -0.65(-2.28%)
Apr 16, 2008 28.00 28.82 27.63 28.49 529,135 +0.94(+3.41%)
Apr 15, 2008 26.75 28.00 26.50 27.55 514,754 +1.01(+3.81%)
Apr 14, 2008 26.88 27.25 26.52 26.54 310,592 -0.45(-1.67%)
Apr 11, 2008 28.48 28.48 26.72 26.99 640,848 -0.77(-2.77%)
Apr 10, 2008 27.60 29.01 27.19 27.76 932,339 -0.43(-1.53%)
Apr 09, 2008 29.11 29.48 28.06 28.19 325,531 -1.07(-3.66%)
Apr 08, 2008 29.76 29.86 29.07 29.26 412,273 -0.80(-2.66%)
Apr 07, 2008 29.90 30.74 29.66 30.06 482,665 +0.40(+1.35%)
Apr 04, 2008 30.70 30.70 29.62 29.66 456,144 -1.24(-4.01%)
Apr 03, 2008 29.88 31.37 29.02 30.90 555,880 +0.73(+2.42%)
Apr 02, 2008 29.77 30.72 29.60 30.17 754,739 +0.97(+3.32%)
Apr 01, 2008 28.95 30.09 28.77 29.20 1,102,107 +0.77(+2.71%)
Mar 31, 2008 27.27 28.93 27.01 28.43 1,145,274 +1.24(+4.56%)
Mar 28, 2008 28.44 28.70 27.16 27.19 512,799 -1.35(-4.73%)
Mar 27, 2008 29.44 29.56 28.53 28.54 785,882 -1.10(-3.71%)
Mar 26, 2008 30.32 30.51 29.48 29.64 754,973 -1.00(-3.26%)
Mar 25, 2008 31.23 31.27 29.61 30.64 1,138,890 -1.34(-4.19%)
Mar 24, 2008 29.61 31.98 29.57 31.98 1,983,913 +2.56(+8.70%)
Mar 21, 2008 28.57 29.68 28.14 29.42 3,955,032 +0.00(+0.00%)
Mar 20, 2008 28.57 29.68 28.14 29.42 3,955,032 +1.27(+4.51%)
Mar 19, 2008 27.80 29.00 27.79 28.15 714,895 +0.57(+2.07%)
Mar 18, 2008 26.50 27.82 25.97 27.58 765,029 +1.66(+6.40%)
Mar 17, 2008 26.02 26.60 24.88 25.92 807,934 -0.81(-3.03%)
Mar 14, 2008 26.88 27.20 25.65 26.73 564,900 +0.06(+0.22%)
Mar 13, 2008 26.00 27.04 25.64 26.67 444,400 +0.38(+1.45%)
Mar 12, 2008 26.60 27.23 26.24 26.29 341,215 -0.11(-0.42%)
Mar 11, 2008 26.16 26.52 25.56 26.40 577,200 +1.01(+3.98%)
Mar 10, 2008 25.99 26.33 25.36 25.39 266,200 -0.42(-1.63%)
Mar 07, 2008 25.51 26.58 25.36 25.81 282,200 +0.21(+0.82%)
Mar 06, 2008 27.40 27.40 25.51 25.60 379,548 -0.95(-3.58%)
Mar 05, 2008 26.57 27.22 26.38 26.55 570,472 +0.06(+0.23%)
Mar 04, 2008 26.98 27.30 26.41 26.49 785,141 -0.83(-3.04%)
Mar 03, 2008 27.37 27.51 26.57 27.32 409,102 +0.08(+0.29%)
Feb 29, 2008 27.51 28.20 27.12 27.24 509,500 -0.74(-2.64%)
Feb 28, 2008 29.40 29.48 27.92 27.98 375,500 -1.48(-5.02%)
Feb 27, 2008 29.25 30.00 29.14 29.46 429,600 -0.01(-0.03%)
Feb 26, 2008 28.15 29.87 28.10 29.47 467,900 +1.07(+3.77%)
Feb 25, 2008 27.65 28.45 27.26 28.40 454,500 +0.80(+2.90%)
Feb 22, 2008 27.70 27.73 26.94 27.60 310,900 -0.04(-0.14%)
Feb 21, 2008 28.03 28.80 27.57 27.64 493,478 -0.14(-0.50%)
Feb 20, 2008 26.70 28.04 26.56 27.78 561,000 +0.94(+3.50%)
Feb 19, 2008 27.91 27.97 26.46 26.84 473,400 -0.81(-2.93%)
Feb 18, 2008 27.70 27.90 27.17 27.65 0 +0.00(+0.00%)
Feb 15, 2008 27.70 27.90 27.17 27.65 620,837 -0.26(-0.93%)
Feb 14, 2008 29.37 29.37 27.67 27.91 486,279 -1.34(-4.58%)
Feb 13, 2008 28.84 29.70 28.32 29.25 312,950 +0.63(+2.20%)
Feb 12, 2008 29.07 29.15 28.22 28.62 344,517 -0.49(-1.68%)
Feb 11, 2008 28.65 29.23 28.26 29.11 471,400 +0.70(+2.46%)
Feb 08, 2008 29.30 29.59 28.16 28.41 299,900 -0.94(-3.20%)
Feb 07, 2008 28.20 29.79 28.17 29.35 503,000 +0.93(+3.27%)
Feb 06, 2008 29.47 29.79 28.34 28.42 466,094 -0.87(-2.97%)
Feb 05, 2008 29.29 30.33 28.78 29.29 714,100 -0.46(-1.55%)
Feb 04, 2008 31.44 31.44 29.69 29.75 557,723 -1.84(-5.82%)
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.