Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.38 17.41 17.05 17.20 120,900 -0.10(-0.58%)
Aug 29, 2019 17.49 17.76 17.29 17.30 152,323 -0.06(-0.35%)
Aug 28, 2019 17.00 17.41 16.90 17.36 212,864 +0.31(+1.82%)
Aug 27, 2019 17.52 17.52 17.02 17.05 191,891 -0.39(-2.24%)
Aug 26, 2019 17.86 17.87 17.33 17.44 224,200 -0.29(-1.64%)
Aug 23, 2019 18.00 18.14 17.72 17.73 299,300 -0.39(-2.15%)
Aug 22, 2019 17.88 18.20 17.80 18.12 129,090 +0.18(+1.00%)
Aug 21, 2019 18.17 18.34 17.92 17.94 236,489 +0.07(+0.39%)
Aug 20, 2019 17.98 18.09 17.73 17.87 270,331 -0.17(-0.94%)
Aug 19, 2019 18.08 18.41 17.99 18.04 225,355 +0.20(+1.12%)
Aug 16, 2019 17.77 17.96 17.57 17.84 283,500 +0.14(+0.79%)
Aug 15, 2019 17.85 18.03 17.69 17.70 241,624 -0.05(-0.28%)
Aug 14, 2019 17.89 17.95 17.61 17.75 448,406 -0.37(-2.04%)
Aug 13, 2019 17.78 18.49 17.78 18.12 169,463 +0.32(+1.80%)
Aug 12, 2019 17.66 18.04 17.56 17.80 312,037 +0.00(+0.00%)
Aug 09, 2019 17.88 17.93 17.46 17.80 281,900 -0.12(-0.67%)
Aug 08, 2019 17.73 17.93 17.47 17.92 368,121 +0.22(+1.24%)
Aug 07, 2019 17.38 17.81 17.30 17.70 437,708 +0.14(+0.80%)
Aug 06, 2019 17.61 17.74 17.09 17.56 285,927 +0.01(+0.06%)
Aug 05, 2019 17.28 17.81 17.22 17.55 428,550 +0.01(+0.06%)
Aug 02, 2019 18.32 18.33 17.42 17.54 648,700 -0.85(-4.62%)
Aug 01, 2019 19.65 20.54 18.33 18.39 865,290 -2.19(-10.64%)
Jul 31, 2019 20.87 21.05 20.53 20.58 320,170 -0.28(-1.34%)
Jul 30, 2019 20.66 21.30 20.61 20.86 256,555 +0.15(+0.72%)
Jul 29, 2019 20.87 20.99 20.67 20.71 232,132 -0.18(-0.86%)
Jul 26, 2019 20.77 20.90 20.44 20.89 250,700 +0.26(+1.26%)
Jul 25, 2019 20.74 20.89 20.51 20.63 323,021 -0.14(-0.67%)
Jul 24, 2019 20.53 20.88 20.48 20.77 168,560 +0.17(+0.83%)
Jul 23, 2019 20.51 20.62 20.31 20.60 92,562 +0.11(+0.54%)
Jul 22, 2019 20.73 20.73 20.34 20.49 155,866 -0.14(-0.68%)
Jul 19, 2019 20.63 20.98 20.62 20.63 183,900 -0.04(-0.19%)
Jul 18, 2019 20.98 21.06 20.37 20.67 156,938 -0.37(-1.76%)
Jul 17, 2019 21.55 21.55 21.04 21.04 258,735 -0.40(-1.87%)
Jul 16, 2019 20.70 21.50 20.52 21.44 309,116 +0.72(+3.47%)
Jul 15, 2019 20.77 20.77 20.29 20.72 257,823 -0.02(-0.10%)
Jul 12, 2019 20.58 20.85 20.48 20.74 238,000 +0.18(+0.88%)
Jul 11, 2019 20.69 20.69 20.34 20.56 169,480 -0.17(-0.82%)
Jul 10, 2019 20.52 20.82 20.38 20.73 271,939 +0.25(+1.22%)
Jul 09, 2019 20.67 20.84 20.26 20.48 269,178 -0.44(-2.10%)
Jul 08, 2019 20.88 21.00 20.72 20.92 310,473 -0.04(-0.19%)
Jul 05, 2019 20.94 21.05 20.71 20.96 210,800 -0.07(-0.33%)
Jul 03, 2019 21.16 21.20 20.86 21.03 103,400 -0.06(-0.28%)
Jul 02, 2019 21.09 21.26 20.93 21.09 149,320 -0.07(-0.33%)
Jul 01, 2019 21.21 21.65 20.68 21.16 363,142 +0.10(+0.47%)
Jun 28, 2019 20.60 21.11 20.59 21.06 435,300 +0.50(+2.43%)
Jun 27, 2019 20.31 20.60 20.30 20.56 266,528 +0.31(+1.53%)
Jun 26, 2019 20.25 20.62 20.20 20.25 240,647 +0.01(+0.05%)
Jun 25, 2019 20.20 20.59 20.14 20.24 305,257 +0.09(+0.45%)
Jun 24, 2019 20.18 20.34 20.09 20.15 232,068 +0.02(+0.10%)
Jun 21, 2019 20.32 20.40 20.05 20.13 450,200 -0.28(-1.37%)
Jun 20, 2019 21.08 21.25 20.26 20.41 437,045 -0.58(-2.76%)
Jun 19, 2019 20.60 21.05 20.40 20.99 256,172 +0.29(+1.40%)
Jun 18, 2019 20.82 21.13 20.59 20.70 261,426 +0.03(+0.15%)
Jun 17, 2019 20.98 21.05 20.55 20.67 226,215 -0.31(-1.48%)
Jun 14, 2019 21.03 21.21 20.96 20.98 129,300 -0.04(-0.19%)
Jun 13, 2019 20.98 21.25 20.78 21.02 188,233 +0.09(+0.43%)
Jun 12, 2019 20.83 21.26 20.76 20.93 257,477 +0.02(+0.10%)
Jun 11, 2019 21.08 21.22 20.78 20.91 365,986 -0.04(-0.19%)
Jun 10, 2019 20.89 21.11 20.82 20.95 164,598 +0.04(+0.19%)
Jun 07, 2019 21.07 21.18 20.86 20.91 348,700 -0.11(-0.52%)
Jun 06, 2019 21.12 21.38 20.83 21.02 376,255 -0.26(-1.22%)
Jun 05, 2019 21.58 21.73 21.04 21.28 164,628 -0.16(-0.75%)
Jun 04, 2019 21.13 21.45 21.04 21.44 187,429 +0.56(+2.68%)
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.