Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.60 28.60 28.60 0 -0.40(-1.38%)
Dec 28, 2017 29.30 29.30 28.74 29.00 110,274 -0.20(-0.68%)
Dec 27, 2017 29.00 29.35 28.90 29.20 337,510 +0.30(+1.04%)
Dec 26, 2017 28.55 29.30 28.40 28.90 130,576 +0.35(+1.23%)
Dec 22, 2017 29.10 29.10 28.50 28.55 117,121 -0.45(-1.55%)
Dec 21, 2017 29.15 29.15 28.65 29.00 175,924 -0.20(-0.68%)
Dec 20, 2017 29.50 29.64 29.05 29.20 149,598 -0.05(-0.17%)
Dec 19, 2017 29.20 29.45 29.05 29.25 179,917 +0.05(+0.17%)
Dec 18, 2017 28.50 29.40 28.45 29.20 317,971 +1.00(+3.55%)
Dec 15, 2017 27.55 28.65 27.55 28.20 823,544 +0.70(+2.55%)
Dec 14, 2017 28.40 28.52 27.45 27.50 387,506 -0.95(-3.34%)
Dec 13, 2017 28.45 28.65 28.20 28.45 156,248 +0.00(+0.00%)
Dec 12, 2017 28.60 28.70 28.30 28.45 173,248 -0.05(-0.18%)
Dec 11, 2017 28.95 28.95 28.27 28.50 397,113 -0.35(-1.21%)
Dec 08, 2017 29.05 29.40 28.85 28.85 129,069 +0.00(+0.00%)
Dec 07, 2017 28.90 29.25 28.55 200,988 +0.00(+0.00%)
Dec 06, 2017 28.95 29.25 28.55 28.95 145,405 +0.00(+0.00%)
Dec 05, 2017 29.50 29.50 28.80 28.95 180,544 -0.65(-2.20%)
Dec 04, 2017 29.25 30.10 29.25 29.60 441,340 +0.70(+2.42%)
Dec 01, 2017 29.45 29.55 28.75 28.90 294,941 -0.50(-1.70%)
Nov 30, 2017 29.40 29.60 28.95 29.40 239,335 +0.15(+0.51%)
Nov 29, 2017 28.95 29.70 28.75 29.25 218,087 +0.25(+0.86%)
Nov 28, 2017 28.05 29.00 27.65 29.00 303,619 +1.05(+3.76%)
Nov 27, 2017 28.40 28.80 27.95 27.95 390,456 -0.45(-1.58%)
Nov 24, 2017 28.45 28.60 27.90 28.40 134,194 +0.05(+0.18%)
Nov 22, 2017 28.65 28.75 28.18 28.35 269,490 -0.30(-1.05%)
Nov 21, 2017 28.35 29.00 28.25 28.65 242,878 +0.35(+1.24%)
Nov 20, 2017 28.35 28.65 28.00 28.30 540,392 -0.05(-0.18%)
Nov 17, 2017 28.25 28.65 28.15 28.35 266,287 +0.15(+0.53%)
Nov 16, 2017 27.80 28.45 27.65 28.20 402,600 +0.75(+2.73%)
Nov 15, 2017 27.65 27.85 27.35 27.45 362,017 -0.30(-1.08%)
Nov 14, 2017 27.10 27.93 27.07 27.75 394,250 +0.60(+2.21%)
Nov 13, 2017 27.40 27.60 27.07 27.15 301,125 -0.40(-1.45%)
Nov 10, 2017 27.05 27.70 27.00 27.55 633,522 +0.35(+1.29%)
Nov 09, 2017 27.00 27.70 27.00 27.20 543,101 +0.15(+0.55%)
Nov 08, 2017 27.00 27.25 26.45 27.05 906,786 -0.05(-0.18%)
Nov 07, 2017 28.15 28.30 27.00 27.10 345,607 -0.95(-3.39%)
Nov 06, 2017 28.65 28.75 27.95 28.05 503,415 -0.75(-2.60%)
Nov 03, 2017 29.05 29.20 28.65 28.80 277,929 -0.25(-0.86%)
Nov 02, 2017 29.15 29.55 28.60 29.05 381,250 -0.30(-1.02%)
Nov 01, 2017 30.05 30.10 29.05 29.35 225,049 -0.40(-1.34%)
Oct 31, 2017 29.05 30.05 29.05 29.75 288,956 +0.60(+2.06%)
Oct 30, 2017 30.10 30.10 29.05 29.15 324,932 -0.90(-3.00%)
Oct 27, 2017 31.30 31.30 29.95 30.05 334,598 -1.20(-3.84%)
Oct 26, 2017 31.60 31.60 30.55 31.25 420,798 +0.25(+0.81%)
Oct 25, 2017 31.50 31.50 30.75 31.00 285,183 -0.40(-1.27%)
Oct 24, 2017 31.00 31.70 30.95 31.40 199,318 +0.30(+0.96%)
Oct 23, 2017 31.25 31.40 30.85 31.10 228,539 -0.15(-0.48%)
Oct 20, 2017 31.10 31.40 30.95 31.25 181,511 +0.25(+0.81%)
Oct 19, 2017 30.80 31.25 30.55 31.00 292,170 +0.00(+0.00%)
Oct 18, 2017 30.15 31.20 30.15 31.00 391,268 +0.80(+2.65%)
Oct 17, 2017 29.80 30.45 29.75 30.20 205,833 +0.45(+1.51%)
Oct 16, 2017 30.15 30.15 29.50 29.75 188,883 -0.35(-1.16%)
Oct 13, 2017 29.75 30.55 29.30 30.10 622,838 +1.10(+3.79%)
Oct 12, 2017 28.25 29.85 27.65 29.00 883,989 -1.50(-4.92%)
Oct 11, 2017 31.25 31.25 30.38 30.50 409,854 -0.80(-2.56%)
Oct 10, 2017 31.50 31.80 31.15 31.30 199,958 -0.05(-0.16%)
Oct 09, 2017 31.65 32.20 31.30 31.35 272,878 -0.05(-0.16%)
Oct 06, 2017 31.95 32.30 31.30 31.40 237,733 -0.75(-2.33%)
Oct 05, 2017 32.45 32.55 32.02 32.15 161,819 -0.30(-0.92%)
Oct 04, 2017 32.45 32.90 32.30 32.45 183,545 -0.10(-0.31%)
Oct 03, 2017 32.50 32.70 32.20 32.55 200,123 +0.15(+0.46%)
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.