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 (%)
Oct 29, 2010 14.69 15.31 14.56 15.17 274,026 +0.40(+2.71%)
Oct 28, 2010 16.01 16.14 14.73 14.77 847,628 -0.92(-5.86%)
Oct 27, 2010 15.52 15.88 15.47 15.69 338,602 +0.07(+0.45%)
Oct 25, 2010 15.70 15.94 15.48 15.62 213,448 +0.14(+0.90%)
Oct 22, 2010 15.99 16.11 15.32 15.48 576,476 -0.48(-3.01%)
Oct 21, 2010 16.49 16.69 15.71 15.96 287,133 -0.37(-2.27%)
Oct 20, 2010 17.35 17.35 16.11 16.33 684,401 -1.25(-7.11%)
Oct 19, 2010 18.50 18.54 17.28 17.58 271,395 -1.38(-7.28%)
Oct 18, 2010 18.43 19.00 18.30 18.96 112,294 +0.60(+3.27%)
Oct 15, 2010 18.82 18.99 18.34 18.36 170,917 -0.21(-1.13%)
Oct 14, 2010 18.87 19.00 18.31 18.57 121,185 -0.26(-1.38%)
Oct 13, 2010 19.08 19.42 18.81 18.83 133,306 -0.06(-0.32%)
Oct 12, 2010 18.53 18.98 18.26 18.89 112,288 +0.30(+1.61%)
Oct 11, 2010 18.65 18.87 18.53 18.59 127,763 -0.12(-0.64%)
Oct 08, 2010 18.71 18.84 18.17 18.71 367,589 +0.26(+1.41%)
Oct 07, 2010 18.65 18.88 18.28 18.45 11,188 -0.09(-0.49%)
Oct 06, 2010 18.81 19.01 18.00 18.54 264,579 -0.33(-1.75%)
Oct 05, 2010 17.51 19.03 17.43 18.87 472,266 +1.85(+10.87%)
Oct 04, 2010 17.39 17.43 16.69 17.02 139,093 -0.46(-2.63%)
Oct 01, 2010 17.48 17.72 17.08 17.48 151,696 +0.01(+0.06%)
Sep 30, 2010 17.76 17.77 16.79 17.47 222,139 -0.11(-0.63%)
Sep 29, 2010 17.17 17.69 17.07 17.58 158,346 +0.28(+1.62%)
Sep 28, 2010 17.33 17.37 16.61 17.30 230 +0.08(+0.46%)
Sep 27, 2010 17.33 17.39 16.94 17.22 119,634 -0.06(-0.35%)
Sep 24, 2010 16.43 17.38 16.36 17.28 328,343 +1.20(+7.46%)
Sep 23, 2010 16.08 16.67 15.83 16.08 26,775 -0.15(-0.92%)
Sep 22, 2010 16.89 17.08 15.93 16.23 288,562 -0.76(-4.47%)
Sep 21, 2010 16.60 17.12 16.43 16.99 310,804 +0.42(+2.53%)
Sep 20, 2010 15.73 16.63 15.35 16.57 242,459 +0.97(+6.22%)
Sep 17, 2010 15.60 15.88 15.07 15.60 559,113 -0.11(-0.70%)
Sep 15, 2010 15.42 15.79 15.32 15.71 194,757 +0.24(+1.55%)
Sep 14, 2010 15.81 16.34 15.44 15.47 257,799 -0.40(-2.52%)
Sep 13, 2010 15.62 16.13 15.57 15.87 240,446 +0.33(+2.12%)
Sep 10, 2010 15.34 15.67 15.30 15.54 113,155 +0.32(+2.10%)
Sep 09, 2010 15.43 15.64 15.13 15.22 105,301 +0.07(+0.46%)
Sep 08, 2010 15.09 15.31 14.85 15.15 184,943 +0.16(+1.07%)
Sep 07, 2010 15.79 15.88 14.93 14.99 777 -0.85(-5.37%)
Sep 03, 2010 15.74 15.94 15.34 15.84 238,216 +0.34(+2.19%)
Sep 02, 2010 14.52 15.60 14.47 15.50 386 +0.99(+6.82%)
Sep 01, 2010 13.82 14.59 13.70 14.51 259,226 +1.03(+7.64%)
Aug 31, 2010 13.45 14.18 13.27 13.48 1,100 -0.15(-1.10%)
Aug 30, 2010 14.27 14.39 13.58 13.63 179,335 -0.68(-4.75%)
Aug 27, 2010 14.31 14.35 13.67 14.31 223,272 +0.54(+3.92%)
Aug 26, 2010 14.42 14.67 13.64 13.77 211,678 -0.60(-4.18%)
Aug 25, 2010 13.49 14.49 13.42 14.37 539 +0.78(+5.74%)
Aug 24, 2010 13.65 14.13 13.41 13.59 2,189 -0.33(-2.37%)
Aug 23, 2010 14.47 14.62 13.91 13.92 181,196 -0.43(-3.00%)
Aug 20, 2010 13.82 14.37 13.52 14.35 284,158 +0.36(+2.57%)
Aug 19, 2010 14.85 14.99 13.87 13.99 814 -0.98(-6.55%)
Aug 18, 2010 14.79 15.14 14.50 14.97 8,493 +0.11(+0.74%)
Aug 17, 2010 14.06 14.96 13.97 14.86 1,299 +1.02(+7.37%)
Aug 16, 2010 13.75 14.17 13.51 13.84 177,326 -0.07(-0.50%)
Aug 13, 2010 13.91 14.81 13.78 13.91 319,045 -0.79(-5.37%)
Aug 12, 2010 14.23 14.90 14.01 14.70 391,673 +0.09(+0.62%)
Aug 11, 2010 14.61 14.70 14.32 14.61 2,358 -0.41(-2.73%)
Aug 10, 2010 15.30 15.34 14.85 15.02 1,006 -0.52(-3.35%)
Aug 09, 2010 15.52 15.67 15.17 15.54 239,296 +0.21(+1.37%)
Aug 06, 2010 15.33 15.47 14.84 15.33 330,325 -0.28(-1.79%)
Aug 05, 2010 15.82 16.06 15.34 15.61 330,217 -0.43(-2.68%)
Aug 04, 2010 15.59 16.30 15.51 16.04 206,171 +0.52(+3.35%)
Aug 03, 2010 15.54 16.00 15.30 15.52 230,046 -0.22(-1.40%)
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.