Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.03 34.75 34.02 34.73 213,708 +0.55(+1.61%)
Jul 28, 2016 33.97 34.20 33.72 34.18 288,162 +0.16(+0.47%)
Jul 27, 2016 34.76 35.27 33.74 34.02 570,497 -1.74(-4.87%)
Jul 26, 2016 35.36 35.96 35.25 35.76 233,970 +0.43(+1.22%)
Jul 25, 2016 35.94 36.07 34.88 35.33 175,609 -0.64(-1.78%)
Jul 22, 2016 35.74 36.37 35.42 35.97 195,074 +0.29(+0.81%)
Jul 21, 2016 36.21 36.42 35.38 35.68 161,156 -0.60(-1.65%)
Jul 20, 2016 35.95 36.47 35.63 36.28 200,318 +0.37(+1.03%)
Jul 19, 2016 35.91 36.77 35.79 35.91 278,584 +0.94(+2.69%)
Jul 18, 2016 34.76 35.10 34.64 34.97 106,066 +0.18(+0.52%)
Jul 15, 2016 35.31 35.48 34.62 34.79 149,952 -0.29(-0.83%)
Jul 14, 2016 35.07 35.62 35.05 35.08 211,338 +0.11(+0.31%)
Jul 13, 2016 34.95 35.24 34.74 34.97 288,918 +0.23(+0.66%)
Jul 12, 2016 34.35 35.02 34.35 34.74 150,756 +0.60(+1.76%)
Jul 11, 2016 33.84 34.39 33.77 34.14 98,858 +0.33(+0.98%)
Jul 08, 2016 32.94 33.88 32.67 33.81 200,486 +1.14(+3.49%)
Jul 07, 2016 32.79 33.11 32.52 32.67 119,940 -0.17(-0.52%)
Jul 06, 2016 32.28 32.94 32.17 32.84 122,835 +0.33(+1.02%)
Jul 05, 2016 32.75 32.75 32.09 32.51 113,712 -0.30(-0.91%)
Jul 01, 2016 33.00 32.81 32.81 32.81 144,000 -0.23(-0.70%)
Jun 30, 2016 32.38 33.05 32.03 33.04 269,915 +0.66(+2.04%)
Jun 29, 2016 32.16 32.62 31.73 32.38 268,190 +0.64(+2.02%)
Jun 28, 2016 31.61 31.97 31.53 31.74 140,690 +0.39(+1.24%)
Jun 27, 2016 31.70 31.70 30.50 31.35 274,057 -0.60(-1.88%)
Jun 24, 2016 31.59 32.25 31.42 31.95 1,020,956 -1.05(-3.18%)
Jun 23, 2016 33.14 33.52 32.86 33.00 213,971 +0.10(+0.30%)
Jun 22, 2016 33.12 33.45 32.79 32.90 91,219 +0.01(+0.03%)
Jun 21, 2016 33.27 33.27 32.71 32.89 165,099 -0.08(-0.24%)
Jun 20, 2016 32.69 33.32 32.69 32.97 147,434 +0.61(+1.89%)
Jun 17, 2016 32.31 32.69 32.31 32.36 258,766 -0.07(-0.22%)
Jun 16, 2016 32.51 32.52 32.02 32.43 110,173 -0.20(-0.61%)
Jun 15, 2016 32.66 33.04 32.56 32.63 193,340 +0.02(+0.06%)
Jun 14, 2016 31.87 32.72 31.87 32.61 159,607 +0.89(+2.81%)
Jun 13, 2016 32.30 32.39 31.49 31.72 299,394 -0.64(-1.98%)
Jun 10, 2016 32.43 32.50 32.00 32.36 256,875 -0.44(-1.34%)
Jun 09, 2016 33.48 33.59 32.76 32.80 191,372 -0.98(-2.90%)
Jun 08, 2016 33.49 33.86 33.24 33.78 148,682 +0.24(+0.72%)
Jun 07, 2016 33.43 33.64 33.33 33.54 113,708 +0.04(+0.12%)
Jun 06, 2016 33.67 33.72 33.37 33.50 80,964 -0.04(-0.12%)
Jun 03, 2016 33.90 33.90 33.33 33.54 158,657 -0.36(-1.06%)
Jun 02, 2016 33.69 33.94 33.61 33.90 124,238 +0.10(+0.30%)
Jun 01, 2016 33.61 33.82 33.38 33.80 178,390 +0.03(+0.09%)
May 31, 2016 33.66 33.80 33.51 33.77 135,191 +0.19(+0.57%)
May 27, 2016 33.13 33.58 33.58 33.58 110,600 +0.38(+1.14%)
May 26, 2016 33.25 33.63 32.87 33.20 158,880 -0.01(-0.03%)
May 25, 2016 33.26 33.45 33.14 33.21 197,804 -0.03(-0.09%)
May 24, 2016 32.30 33.26 32.27 33.24 233,454 +1.17(+3.65%)
May 23, 2016 32.24 32.56 31.88 32.07 132,694 -0.26(-0.80%)
May 20, 2016 31.75 32.42 31.75 32.33 120,215 +0.73(+2.31%)
May 19, 2016 31.55 31.97 31.09 31.60 98,444 -0.03(-0.09%)
May 18, 2016 31.39 31.91 31.18 31.63 103,824 +0.15(+0.48%)
May 17, 2016 31.88 32.05 31.42 31.48 239,980 -0.53(-1.66%)
May 16, 2016 31.77 32.23 31.69 32.01 76,844 +0.30(+0.95%)
May 13, 2016 32.00 32.28 31.65 31.71 96,144 -0.51(-1.58%)
May 12, 2016 32.55 32.62 31.52 32.22 176,349 -0.26(-0.80%)
May 11, 2016 32.71 33.07 32.45 32.48 101,466 -0.58(-1.75%)
May 10, 2016 32.91 33.12 32.68 33.06 94,998 +0.16(+0.49%)
May 09, 2016 33.15 33.50 32.44 32.90 143,798 -0.21(-0.63%)
May 06, 2016 32.50 33.18 32.50 33.11 155,924 +0.57(+1.75%)
May 05, 2016 33.40 33.40 32.51 32.54 179,833 -0.73(-2.19%)
May 04, 2016 33.00 33.74 33.00 33.27 272,570 +0.09(+0.27%)
May 03, 2016 34.02 34.40 33.12 33.18 204,404 -1.13(-3.29%)
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.