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 (%)
Jan 31, 2013 28.37 29.15 28.22 28.91 612,618 +0.46(+1.62%)
Jan 30, 2013 28.43 28.50 28.00 28.45 1,512,893 +0.00(+0.00%)
Jan 29, 2013 28.52 28.59 28.19 28.45 500,366 -0.04(-0.14%)
Jan 28, 2013 28.46 28.63 27.70 28.49 180,272 +0.10(+0.35%)
Jan 25, 2013 28.07 28.58 27.61 28.39 269,265 +0.58(+2.09%)
Jan 24, 2013 28.40 28.64 27.47 27.81 331,085 -0.71(-2.49%)
Jan 23, 2013 30.00 30.00 28.14 28.52 698,698 +0.27(+0.96%)
Jan 22, 2013 28.12 28.29 27.24 28.25 437,304 +0.32(+1.15%)
Jan 18, 2013 28.46 28.58 27.67 27.93 400,857 -0.61(-2.14%)
Jan 17, 2013 27.64 28.56 27.64 28.54 436,062 +1.03(+3.74%)
Jan 16, 2013 27.67 27.76 27.12 27.51 247,394 -0.24(-0.86%)
Jan 15, 2013 27.57 27.87 27.28 27.75 350,841 -0.05(-0.18%)
Jan 14, 2013 27.50 28.05 27.48 27.80 309,412 +0.30(+1.09%)
Jan 11, 2013 27.29 27.71 26.91 27.50 348,686 +0.27(+0.99%)
Jan 10, 2013 27.06 27.23 26.76 27.23 184,650 +0.32(+1.19%)
Jan 09, 2013 26.97 27.50 26.77 26.91 232,633 +0.08(+0.30%)
Jan 08, 2013 26.84 27.19 26.64 26.83 212,116 -0.13(-0.48%)
Jan 07, 2013 27.08 27.33 26.59 26.96 222,743 -0.17(-0.63%)
Jan 04, 2013 27.42 27.51 26.88 27.13 358,685 -0.20(-0.73%)
Jan 03, 2013 26.89 27.81 26.76 27.33 650,404 +0.42(+1.56%)
Jan 02, 2013 26.66 27.05 25.75 26.91 463,166 +1.16(+4.50%)
Dec 31, 2012 25.08 25.85 25.06 25.75 301,347 +0.61(+2.43%)
Dec 28, 2012 25.11 25.45 24.91 25.14 279,700 -0.15(-0.59%)
Dec 27, 2012 25.15 25.54 24.69 25.29 278,502 +0.15(+0.60%)
Dec 26, 2012 25.32 25.60 25.04 25.14 185,829 -0.13(-0.51%)
Dec 24, 2012 25.35 25.67 25.20 25.27 168,927 -0.14(-0.55%)
Dec 21, 2012 24.84 25.59 24.84 25.41 1,198,958 +0.18(+0.71%)
Dec 20, 2012 25.11 25.58 24.91 25.23 536,771 +0.13(+0.52%)
Dec 19, 2012 25.43 25.59 24.98 25.10 455,965 -0.35(-1.38%)
Dec 18, 2012 24.98 25.54 24.75 25.45 379,690 +0.43(+1.72%)
Dec 17, 2012 23.91 25.30 23.91 25.02 640,001 +0.96(+3.99%)
Dec 14, 2012 24.92 25.04 23.78 24.06 1,126,174 -2.30(-8.73%)
Dec 13, 2012 26.56 27.04 26.00 26.36 176,857 -0.15(-0.57%)
Dec 12, 2012 26.84 27.14 26.45 26.51 372,638 -0.19(-0.71%)
Dec 11, 2012 26.95 27.15 26.35 26.70 274,789 -0.08(-0.30%)
Dec 10, 2012 27.18 27.52 26.57 26.78 295,286 -0.45(-1.65%)
Dec 07, 2012 27.71 28.13 27.00 27.23 174,262 -0.31(-1.13%)
Dec 06, 2012 27.69 27.73 26.95 27.54 145,926 -0.13(-0.47%)
Dec 05, 2012 28.46 28.62 26.89 27.67 303,386 -0.85(-2.98%)
Dec 04, 2012 28.54 28.83 27.70 28.52 294,583 -0.49(-1.69%)
Nov 30, 2012 28.81 29.13 28.43 29.01 537,783 +0.28(+0.97%)
Nov 29, 2012 28.81 29.74 28.58 28.73 545,156 -0.29(-1.00%)
Nov 28, 2012 29.17 29.47 28.54 29.02 265,726 -0.24(-0.82%)
Nov 27, 2012 29.43 30.03 29.17 29.26 280,966 -0.17(-0.58%)
Nov 26, 2012 29.47 30.01 28.92 29.43 197,115 -0.12(-0.41%)
Nov 23, 2012 29.20 30.06 29.20 29.55 98,125 +0.43(+1.48%)
Nov 21, 2012 29.01 29.55 28.89 29.12 84,263 +0.07(+0.24%)
Nov 20, 2012 28.73 29.28 28.59 29.05 203,566 +0.22(+0.76%)
Nov 19, 2012 28.25 29.63 28.00 28.83 404,677 +1.04(+3.74%)
Nov 16, 2012 27.79 27.99 27.21 27.79 337,685 -0.02(-0.07%)
Nov 15, 2012 27.80 28.38 27.32 27.81 892,038 +0.06(+0.22%)
Nov 14, 2012 28.22 28.78 27.59 27.75 344,628 -0.37(-1.32%)
Nov 13, 2012 28.14 28.85 28.01 28.12 173,695 -0.18(-0.64%)
Nov 12, 2012 28.73 29.25 28.26 28.30 169,366 -0.42(-1.46%)
Nov 09, 2012 28.19 29.13 28.00 28.72 280,491 +0.34(+1.20%)
Nov 08, 2012 28.76 29.47 27.90 28.38 305,032 -0.34(-1.18%)
Nov 07, 2012 28.48 29.14 27.38 28.72 213,839 -0.49(-1.68%)
Nov 06, 2012 29.98 29.99 29.04 29.21 226,746 -0.60(-2.01%)
Nov 05, 2012 29.52 30.00 29.37 29.81 338,492 +0.24(+0.81%)
Nov 02, 2012 30.17 30.18 29.49 29.57 364,676 -0.43(-1.43%)
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.