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 (%)
Apr 30, 2010 21.04 21.23 20.13 20.20 647,550 -0.92(-4.36%)
Apr 29, 2010 21.79 21.79 20.59 21.12 886,700 -0.38(-1.77%)
Apr 28, 2010 22.22 22.95 20.49 21.50 1,667,729 -2.23(-9.40%)
Apr 27, 2010 25.12 25.40 23.60 23.73 461,897 -1.46(-5.80%)
Apr 26, 2010 25.05 25.24 24.39 25.19 405,128 +0.19(+0.76%)
Apr 23, 2010 24.21 25.16 24.19 25.00 379,525 +0.65(+2.67%)
Apr 22, 2010 22.97 24.51 22.90 24.35 305,385 +1.08(+4.64%)
Apr 21, 2010 22.08 23.45 21.93 23.27 349,470 +1.15(+5.20%)
Apr 20, 2010 21.65 22.31 21.65 22.12 218,624 +0.53(+2.45%)
Apr 19, 2010 21.50 22.10 21.17 21.59 248,608 +0.03(+0.14%)
Apr 16, 2010 22.14 22.31 21.51 21.56 416,023 -0.58(-2.62%)
Apr 15, 2010 22.33 22.72 22.12 22.14 172,545 -0.31(-1.38%)
Apr 14, 2010 22.09 22.56 21.93 22.45 313,567 +0.46(+2.09%)
Apr 13, 2010 21.95 22.04 21.66 21.99 124,052 -0.07(-0.32%)
Apr 12, 2010 22.07 22.10 21.72 22.06 323,473 +0.07(+0.32%)
Apr 09, 2010 21.44 22.00 21.32 21.99 485,258 +0.60(+2.81%)
Apr 08, 2010 21.19 21.44 20.96 21.39 312,934 +0.20(+0.94%)
Apr 07, 2010 21.76 22.04 20.98 21.19 287,686 -0.82(-3.73%)
Apr 06, 2010 21.53 22.15 21.49 22.01 194,608 +0.28(+1.29%)
Apr 05, 2010 21.64 22.05 21.43 21.73 187,247 +0.13(+0.60%)
Apr 01, 2010 20.85 21.60 21.60 21.60 510,400 +0.97(+4.70%)
Mar 31, 2010 20.64 21.15 20.46 20.63 221,867 -0.14(-0.67%)
Mar 30, 2010 21.09 21.52 20.68 20.77 288,438 -0.35(-1.66%)
Mar 29, 2010 21.74 21.74 21.00 21.12 180,801 -0.38(-1.77%)
Mar 26, 2010 21.25 21.59 21.00 21.50 367,083 +0.38(+1.80%)
Mar 25, 2010 20.84 21.52 20.84 21.12 401,531 +0.34(+1.64%)
Mar 24, 2010 20.91 21.15 20.72 20.78 185,295 -0.18(-0.86%)
Mar 23, 2010 20.48 20.98 20.26 20.96 399,914 +0.43(+2.09%)
Mar 22, 2010 19.94 20.63 19.84 20.53 353,688 +0.50(+2.50%)
Mar 19, 2010 20.77 20.90 20.01 20.03 320,445 -0.74(-3.56%)
Mar 18, 2010 20.83 21.17 20.73 20.77 117,814 -0.14(-0.67%)
Mar 17, 2010 21.28 21.34 20.72 20.91 344,698 -0.27(-1.27%)
Mar 16, 2010 20.72 21.26 20.69 21.18 281,162 +0.49(+2.37%)
Mar 15, 2010 20.69 20.80 20.60 20.69 138,060 +0.06(+0.29%)
Mar 12, 2010 21.29 21.29 20.13 20.63 550,348 -0.51(-2.41%)
Mar 11, 2010 21.69 21.69 20.98 21.14 336,438 -0.64(-2.94%)
Mar 10, 2010 20.16 22.00 20.16 21.78 1,057,525 +1.52(+7.50%)
Mar 09, 2010 20.36 20.54 20.04 20.26 492,208 -0.12(-0.59%)
Mar 08, 2010 20.06 20.64 20.01 20.38 371,703 +0.32(+1.60%)
Mar 05, 2010 19.54 20.16 19.54 20.06 646,429 +0.59(+3.03%)
Mar 04, 2010 20.24 20.26 19.35 19.47 1,074,543 -0.64(-3.18%)
Mar 03, 2010 18.12 20.42 18.00 20.11 3,759,335 +4.04(+25.14%)
Mar 02, 2010 16.13 16.24 15.95 16.07 266,891 +0.05(+0.31%)
Mar 01, 2010 16.02 16.18 15.85 16.02 167,620 +0.06(+0.38%)
Feb 26, 2010 15.82 16.00 15.52 15.96 205,846 +0.16(+1.01%)
Feb 25, 2010 15.38 15.81 15.22 15.80 118,512 +0.15(+0.96%)
Feb 24, 2010 15.45 15.74 15.29 15.65 124,442 +0.29(+1.89%)
Feb 23, 2010 15.74 15.74 15.25 15.36 245,248 -0.36(-2.29%)
Feb 22, 2010 15.69 15.79 15.45 15.72 139,450 +0.06(+0.38%)
Feb 19, 2010 15.83 15.84 15.53 15.66 171,070 -0.18(-1.14%)
Feb 18, 2010 16.07 16.10 15.59 15.84 120,668 -0.29(-1.80%)
Feb 17, 2010 16.10 16.35 15.84 16.13 418,514 +0.14(+0.88%)
Feb 16, 2010 15.25 16.22 15.25 15.99 379,367 +0.84(+5.54%)
Feb 12, 2010 14.72 15.15 15.15 15.15 223,900 +0.29(+1.95%)
Feb 11, 2010 14.71 15.04 14.71 14.86 334,937 +0.06(+0.41%)
Feb 10, 2010 14.55 15.02 14.40 14.80 217,619 +0.25(+1.72%)
Feb 09, 2010 14.33 14.57 14.15 14.55 346,060 +0.44(+3.12%)
Feb 08, 2010 14.59 14.61 14.00 14.11 250,191 -0.40(-2.76%)
Feb 05, 2010 14.52 14.55 13.96 14.51 178,564 +0.06(+0.42%)
Feb 04, 2010 14.68 14.80 14.41 14.45 286,635 -0.41(-2.76%)
Feb 03, 2010 14.96 15.22 14.75 14.86 354,976 -0.14(-0.93%)
Feb 02, 2010 14.36 15.29 14.32 15.00 528,338 +0.71(+4.97%)
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.