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 (%)
Feb 28, 2007 37.20 37.23 36.73 36.83 513,800 -0.37(-0.99%)
Feb 27, 2007 37.52 37.94 37.17 37.20 791,600 -0.71(-1.87%)
Feb 26, 2007 38.07 38.11 37.60 37.91 273,000 -0.09(-0.24%)
Feb 23, 2007 38.04 38.15 37.52 38.00 428,700 -0.04(-0.11%)
Feb 22, 2007 38.41 38.41 37.74 38.04 357,400 -0.35(-0.91%)
Feb 21, 2007 38.56 38.70 38.10 38.39 326,000 -0.32(-0.83%)
Feb 20, 2007 38.74 38.84 38.39 38.71 233,600 -0.18(-0.46%)
Feb 16, 2007 39.56 39.56 38.64 38.89 588,400 -0.67(-1.69%)
Feb 15, 2007 39.00 39.56 38.79 39.56 485,100 +0.53(+1.36%)
Feb 14, 2007 39.00 39.05 38.69 39.03 590,125 +0.08(+0.21%)
Feb 13, 2007 38.37 38.96 38.31 38.95 391,076 +0.68(+1.78%)
Feb 12, 2007 38.35 38.37 37.78 38.27 399,493 +0.01(+0.03%)
Feb 09, 2007 38.50 38.51 37.86 38.26 466,000 -0.37(-0.96%)
Feb 08, 2007 38.99 39.14 38.34 38.63 754,900 -0.46(-1.18%)
Feb 07, 2007 38.71 39.37 38.53 39.09 432,800 +0.38(+0.98%)
Feb 06, 2007 38.07 38.73 38.05 38.71 517,000 +0.70(+1.84%)
Feb 05, 2007 38.70 38.76 37.95 38.01 329,200 -0.82(-2.11%)
Feb 02, 2007 37.83 39.25 37.75 38.83 860,500 +1.18(+3.13%)
Feb 01, 2007 37.68 37.75 37.24 37.65 749,100 -0.02(-0.05%)
Jan 31, 2007 37.56 37.86 37.37 37.67 534,800 +0.08(+0.21%)
Jan 30, 2007 37.68 37.79 37.31 37.59 298,700 +0.00(+0.00%)
Jan 29, 2007 37.72 37.93 37.42 37.59 427,300 -0.14(-0.37%)
Jan 26, 2007 37.55 38.01 37.47 37.73 473,800 +0.18(+0.48%)
Jan 25, 2007 37.96 38.22 37.24 37.55 888,100 -0.25(-0.66%)
Jan 24, 2007 36.85 38.25 36.76 37.80 1,306,600 +1.15(+3.14%)
Jan 23, 2007 36.35 36.68 36.28 36.65 680,400 +0.22(+0.60%)
Jan 22, 2007 36.46 36.49 35.96 36.43 572,500 -0.02(-0.05%)
Jan 19, 2007 35.73 36.54 35.56 36.45 278,200 +0.75(+2.10%)
Jan 18, 2007 35.57 35.80 35.28 35.70 238,700 +0.16(+0.45%)
Jan 17, 2007 35.05 35.63 35.05 35.54 203,400 +0.34(+0.97%)
Jan 16, 2007 36.25 36.30 35.00 35.20 328,500 -0.95(-2.63%)
Jan 12, 2007 35.76 36.22 35.50 36.15 116,900 +0.27(+0.75%)
Jan 11, 2007 35.04 36.06 35.04 35.88 233,600 +0.83(+2.37%)
Jan 10, 2007 34.85 35.12 34.56 35.05 153,100 -0.12(-0.34%)
Jan 09, 2007 35.15 35.30 34.82 35.17 283,000 +0.02(+0.06%)
Jan 08, 2007 35.15 35.16 34.22 35.15 351,500 -0.20(-0.57%)
Jan 05, 2007 35.23 36.06 35.23 35.35 317,200 -0.68(-1.89%)
Jan 04, 2007 36.05 36.17 35.40 36.03 275,600 -0.07(-0.19%)
Jan 03, 2007 36.17 36.38 35.57 36.10 537,100 -0.01(-0.03%)
Dec 29, 2006 36.57 36.81 36.08 36.11 216,500 -0.52(-1.42%)
Dec 28, 2006 36.83 36.99 36.54 36.63 127,100 -0.26(-0.70%)
Dec 27, 2006 36.31 36.90 36.31 36.89 172,200 +0.62(+1.71%)
Dec 26, 2006 35.96 36.55 35.94 36.27 169,200 +0.15(+0.42%)
Dec 22, 2006 36.34 36.40 35.95 36.12 128,400 -0.35(-0.96%)
Dec 21, 2006 36.43 36.91 36.27 36.47 261,900 +0.05(+0.14%)
Dec 20, 2006 35.96 36.73 35.96 36.42 285,100 +0.47(+1.31%)
Dec 19, 2006 35.97 36.04 35.38 35.95 304,100 -0.17(-0.47%)
Dec 18, 2006 36.80 36.95 35.95 36.12 626,400 -0.59(-1.61%)
Dec 15, 2006 36.22 36.95 36.12 36.71 1,119,900 +0.95(+2.66%)
Dec 14, 2006 35.11 36.18 35.11 35.76 437,800 +0.66(+1.88%)
Dec 13, 2006 35.00 35.16 34.73 35.10 374,400 +0.33(+0.95%)
Dec 12, 2006 34.90 35.16 34.56 34.77 451,300 -0.13(-0.37%)
Dec 11, 2006 34.91 35.50 34.71 34.90 334,600 -0.05(-0.14%)
Dec 08, 2006 35.45 35.51 34.85 34.95 559,900 -0.70(-1.96%)
Dec 07, 2006 36.07 36.22 35.36 35.65 334,200 -0.39(-1.08%)
Dec 06, 2006 36.14 36.65 35.86 36.04 308,500 +0.00(+0.00%)
Dec 05, 2006 35.66 36.22 35.45 36.04 393,600 +0.58(+1.64%)
Dec 04, 2006 34.98 35.72 34.98 35.46 266,700 +0.43(+1.23%)
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.