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 (%)
Sep 30, 2008 28.75 28.81 28.00 28.02 475,824 -0.08(-0.28%)
Sep 29, 2008 28.48 29.55 27.57 28.10 619,728 -0.89(-3.07%)
Sep 26, 2008 28.99 29.25 28.16 28.99 700,577 -0.68(-2.29%)
Sep 25, 2008 28.61 30.38 28.53 29.67 639,657 +1.25(+4.40%)
Sep 24, 2008 28.93 29.15 27.93 28.42 495,300 -0.50(-1.73%)
Sep 23, 2008 29.47 30.14 28.35 28.92 510,643 -0.59(-2.00%)
Sep 22, 2008 30.00 31.31 28.94 29.51 955,620 -0.52(-1.73%)
Sep 19, 2008 34.02 34.02 29.23 30.03 0 +0.39(+1.32%)
Sep 18, 2008 28.70 33.39 26.50 29.64 1,397,987 +1.73(+6.20%)
Sep 17, 2008 26.75 28.06 26.04 27.91 997,297 +0.87(+3.22%)
Sep 16, 2008 26.34 27.83 24.93 27.04 1,075,023 +1.07(+4.12%)
Sep 15, 2008 27.08 27.50 25.63 25.97 426,254 -1.18(-4.35%)
Sep 12, 2008 27.19 27.32 26.25 27.15 0 -0.11(-0.40%)
Sep 11, 2008 26.74 27.35 26.10 27.26 465,155 +0.24(+0.89%)
Sep 10, 2008 27.14 27.70 26.16 27.02 526,369 +0.10(+0.37%)
Sep 09, 2008 27.49 28.04 26.92 26.92 821,520 -0.31(-1.14%)
Sep 08, 2008 27.26 30.81 25.88 27.23 793,745 +1.23(+4.73%)
Sep 05, 2008 25.56 26.06 24.96 26.00 0 +0.30(+1.17%)
Sep 04, 2008 25.59 26.79 25.28 25.70 639,597 -0.23(-0.89%)
Sep 03, 2008 25.00 27.15 24.40 25.93 1,680,831 -1.27(-4.67%)
Sep 02, 2008 27.70 33.08 26.23 27.20 703,766 +0.06(+0.22%)
Aug 29, 2008 26.70 27.29 26.14 27.14 0 +0.39(+1.46%)
Aug 28, 2008 26.87 27.24 26.39 26.75 335,478 +0.00(+0.00%)
Aug 27, 2008 26.71 27.08 26.50 26.75 329,291 +0.04(+0.15%)
Aug 26, 2008 26.20 27.00 26.20 26.71 152,960 +0.25(+0.94%)
Aug 25, 2008 26.78 27.32 26.06 26.46 366,269 -0.44(-1.64%)
Aug 22, 2008 26.60 27.51 26.02 26.90 0 +0.52(+1.97%)
Aug 21, 2008 26.02 26.62 25.54 26.38 581,073 +0.03(+0.11%)
Aug 20, 2008 26.97 27.23 25.67 26.35 307,310 -0.24(-0.90%)
Aug 19, 2008 26.75 26.85 25.88 26.59 276,864 -0.39(-1.45%)
Aug 18, 2008 28.40 28.40 26.64 26.98 314,234 -1.19(-4.22%)
Aug 15, 2008 27.05 28.32 26.58 28.17 0 +1.22(+4.53%)
Aug 14, 2008 26.74 27.39 26.24 26.95 281,368 +0.05(+0.19%)
Aug 13, 2008 26.40 27.50 26.40 26.90 343,126 -0.01(-0.04%)
Aug 12, 2008 27.20 28.16 26.62 26.91 364,387 -0.50(-1.82%)
Aug 11, 2008 27.60 29.17 26.85 27.41 719,471 -0.19(-0.69%)
Aug 08, 2008 26.10 27.74 26.05 27.60 455,621 +1.44(+5.50%)
Aug 07, 2008 26.63 27.06 25.64 26.16 363,143 -0.82(-3.04%)
Aug 06, 2008 26.43 27.07 25.86 26.98 418,192 +0.45(+1.70%)
Aug 05, 2008 26.50 27.35 26.38 26.53 1,190,329 +0.54(+2.08%)
Aug 04, 2008 24.85 26.00 24.08 25.99 915,600 +1.16(+4.67%)
Aug 01, 2008 25.01 25.20 23.55 24.83 498,150 -0.27(-1.08%)
Jul 31, 2008 25.10 25.86 24.64 25.10 410,985 -0.30(-1.18%)
Jul 30, 2008 25.56 26.01 24.71 25.40 619,145 -0.05(-0.20%)
Jul 29, 2008 25.45 25.90 24.09 25.45 606,934 +1.30(+5.38%)
Jul 28, 2008 25.25 25.56 24.04 24.15 522,345 -1.29(-5.07%)
Jul 25, 2008 25.43 26.69 25.19 25.44 390,764 -0.06(-0.24%)
Jul 24, 2008 27.44 27.45 25.01 25.50 714,698 -2.16(-7.81%)
Jul 23, 2008 25.81 28.57 25.50 27.66 1,251,814 +0.87(+3.25%)
Jul 22, 2008 26.08 26.92 24.98 26.79 747,736 +1.56(+6.18%)
Jul 21, 2008 25.61 26.09 24.50 25.23 403,653 -0.21(-0.83%)
Jul 18, 2008 25.09 26.06 24.64 25.44 653,253 -0.51(-1.97%)
Jul 17, 2008 25.04 26.66 25.04 25.95 1,427,437 +1.46(+5.96%)
Jul 16, 2008 23.08 24.52 22.47 24.49 923,582 +1.36(+5.88%)
Jul 15, 2008 22.73 23.83 22.39 23.13 833,272 +0.03(+0.13%)
Jul 14, 2008 24.14 24.81 22.64 23.10 532,680 -0.71(-2.98%)
Jul 11, 2008 23.40 24.32 22.47 23.81 835,244 +0.24(+1.02%)
Jul 10, 2008 23.26 24.55 22.94 23.57 699,343 +0.32(+1.38%)
Jul 09, 2008 24.03 24.16 23.15 23.25 628,792 -0.80(-3.33%)
Jul 08, 2008 22.60 24.24 22.50 24.05 1,100,305 +1.28(+5.62%)
Jul 07, 2008 23.72 23.72 22.34 22.77 1,076,246 -1.07(-4.49%)
Jul 04, 2008 23.36 23.97 23.25 23.84 295,782 +0.00(+0.00%)
Jul 03, 2008 23.36 23.97 23.25 23.84 295,782 +0.48(+2.05%)
Jul 02, 2008 24.86 25.08 23.29 23.36 582,378 -1.26(-5.12%)
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.