Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Ethereum Mini Trust (NY: ETH )

2.405 +0.075 (+3.22%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.52 11.88 11.51 11.83 740,310 +0.23(+1.98%)
Jun 29, 2020 11.20 11.70 11.20 11.60 166,986 +0.45(+4.04%)
Jun 26, 2020 10.87 11.27 10.67 11.15 383,400 +0.15(+1.36%)
Jun 25, 2020 11.27 11.42 10.79 11.00 250,001 -0.43(-3.76%)
Jun 24, 2020 11.93 12.01 11.11 11.43 308,128 -0.72(-5.93%)
Jun 23, 2020 12.09 12.38 11.75 12.15 418,664 +0.12(+1.00%)
Jun 22, 2020 11.78 12.10 11.57 12.03 233,484 +0.15(+1.26%)
Jun 19, 2020 12.35 12.35 11.43 11.88 881,400 -0.29(-2.38%)
Jun 18, 2020 11.98 12.32 11.91 12.17 418,699 +0.01(+0.08%)
Jun 17, 2020 12.72 12.83 12.01 12.16 415,837 -0.46(-3.65%)
Jun 16, 2020 12.87 12.90 12.22 12.62 306,037 +0.34(+2.77%)
Jun 15, 2020 11.69 12.57 11.47 12.28 372,072 +0.14(+1.15%)
Jun 12, 2020 12.59 12.63 11.48 12.14 275,300 +0.12(+1.00%)
Jun 11, 2020 11.92 12.37 11.81 12.02 470,653 -0.55(-4.38%)
Jun 10, 2020 13.43 13.53 12.56 12.57 226,154 -0.86(-6.40%)
Jun 09, 2020 13.54 13.77 13.08 13.43 337,286 -0.51(-3.66%)
Jun 08, 2020 13.70 14.15 13.70 13.94 231,201 +0.43(+3.18%)
Jun 05, 2020 13.09 13.56 12.52 13.51 450,400 +1.12(+9.04%)
Jun 04, 2020 12.15 12.45 11.82 12.39 206,165 +0.18(+1.47%)
Jun 03, 2020 11.71 12.36 11.67 12.21 226,509 +0.80(+7.01%)
Jun 02, 2020 11.37 11.66 11.30 11.41 309,783 +0.20(+1.78%)
Jun 01, 2020 11.22 11.42 11.15 11.21 228,002 -0.09(-0.80%)
May 29, 2020 11.61 11.62 11.13 11.30 485,900 -0.53(-4.48%)
May 28, 2020 12.71 12.71 11.77 11.83 230,579 -0.67(-5.36%)
May 27, 2020 12.00 12.53 11.99 12.50 258,824 +0.54(+4.52%)
May 26, 2020 11.69 12.00 11.45 11.96 258,998 +0.56(+4.91%)
May 22, 2020 11.48 11.49 11.05 11.40 386,500 +0.01(+0.09%)
May 21, 2020 10.43 11.61 10.43 11.39 355,193 +0.91(+8.68%)
May 20, 2020 10.98 11.09 10.27 10.48 492,658 -0.29(-2.69%)
May 19, 2020 11.29 11.46 10.76 10.77 523,719 -0.66(-5.77%)
May 18, 2020 11.44 11.96 11.37 11.43 392,800 +0.51(+4.67%)
May 15, 2020 9.980 11.43 9.920 10.92 2,224,700 +0.89(+8.87%)
May 14, 2020 9.360 10.14 9.080 10.03 545,523 +0.43(+4.48%)
May 13, 2020 10.00 10.55 9.500 9.600 504,139 -0.24(-2.44%)
May 12, 2020 11.25 11.58 9.350 9.840 846,127 -1.69(-14.66%)
May 11, 2020 11.33 11.88 11.16 11.53 301,523 -0.01(-0.09%)
May 08, 2020 11.02 11.54 10.93 11.54 320,200 +0.78(+7.25%)
May 07, 2020 10.66 10.99 10.63 10.76 327,535 +0.26(+2.48%)
May 06, 2020 11.03 11.07 10.27 10.50 367,166 -0.52(-4.72%)
May 05, 2020 11.80 12.02 10.94 11.02 396,819 -0.54(-4.67%)
May 04, 2020 11.39 11.70 11.21 11.56 303,927 -0.04(-0.34%)
May 01, 2020 11.00 11.64 11.00 11.60 288,600 +0.29(+2.56%)
Apr 30, 2020 11.13 11.62 10.85 11.31 363,406 -0.06(-0.53%)
Apr 29, 2020 11.99 12.03 11.04 11.37 537,251 -0.16(-1.39%)
Apr 28, 2020 11.08 11.72 11.00 11.53 239,619 +0.79(+7.36%)
Apr 27, 2020 10.75 11.12 10.61 10.74 314,606 -0.06(-0.56%)
Apr 24, 2020 10.21 10.84 10.15 10.80 272,800 +0.78(+7.78%)
Apr 23, 2020 9.450 10.22 9.450 10.02 262,081 +0.59(+6.26%)
Apr 22, 2020 9.590 9.620 9.240 9.430 167,299 +0.01(+0.11%)
Apr 21, 2020 9.590 9.920 9.340 9.420 284,696 -0.45(-4.56%)
Apr 20, 2020 9.750 10.22 9.750 9.870 316,524 -0.27(-2.66%)
Apr 17, 2020 9.700 10.23 9.440 10.14 359,200 +0.86(+9.27%)
Apr 16, 2020 9.630 9.730 9.120 9.280 291,470 -0.27(-2.83%)
Apr 15, 2020 9.510 9.720 8.950 9.550 413,255 -0.39(-3.92%)
Apr 14, 2020 10.67 10.67 9.880 9.940 263,667 -0.45(-4.33%)
Apr 13, 2020 10.55 10.71 10.14 10.39 239,345 -0.19(-1.80%)
Apr 09, 2020 9.920 10.71 9.920 10.58 262,600 +0.99(+10.32%)
Apr 08, 2020 9.200 9.850 8.590 9.590 500,621 +0.09(+0.95%)
Apr 07, 2020 10.11 10.58 9.340 9.500 300,083 -0.20(-2.06%)
Apr 06, 2020 8.980 9.750 8.840 9.700 442,690 +1.09(+12.66%)
Apr 03, 2020 8.850 8.960 8.380 8.610 324,800 -0.31(-3.48%)
Apr 02, 2020 9.220 9.910 8.615 8.920 323,976 -0.54(-5.71%)
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.