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 (%)
Sep 28, 2012 22.13 22.18 21.70 21.92 207,177 -0.36(-1.62%)
Sep 27, 2012 22.43 22.45 21.98 22.28 175,493 +0.13(+0.59%)
Sep 26, 2012 23.27 23.32 21.96 22.15 370,406 -1.11(-4.77%)
Sep 25, 2012 23.33 23.91 23.20 23.26 316,920 +0.00(+0.00%)
Sep 24, 2012 23.41 23.80 23.20 23.26 352,598 -0.12(-0.51%)
Sep 21, 2012 23.98 23.98 23.18 23.38 706,471 -0.45(-1.89%)
Sep 20, 2012 23.78 23.93 23.48 23.83 279,589 -0.16(-0.67%)
Sep 19, 2012 24.02 24.15 23.90 23.99 180,285 -0.01(-0.04%)
Sep 18, 2012 24.62 24.62 23.68 24.00 217,577 -0.66(-2.68%)
Sep 17, 2012 24.46 24.82 24.40 24.66 242,575 +0.14(+0.57%)
Sep 14, 2012 24.30 25.30 24.12 24.52 233,781 +0.33(+1.36%)
Sep 13, 2012 23.89 24.73 23.60 24.19 262,081 +0.37(+1.55%)
Sep 12, 2012 23.80 24.21 23.53 23.82 134,737 +0.16(+0.68%)
Sep 11, 2012 23.20 23.81 22.96 23.66 208,640 +0.54(+2.34%)
Sep 10, 2012 23.10 23.69 23.04 23.12 142,710 -0.07(-0.30%)
Sep 07, 2012 23.16 23.63 23.00 23.19 201,938 +0.13(+0.56%)
Sep 06, 2012 22.55 23.24 22.44 23.06 248,262 +0.70(+3.13%)
Sep 05, 2012 22.54 22.63 22.13 22.36 103,767 -0.22(-0.97%)
Sep 04, 2012 22.07 22.73 21.68 22.58 220,218 +0.50(+2.26%)
Aug 31, 2012 22.03 22.40 21.75 22.08 214,063 +0.25(+1.15%)
Aug 30, 2012 21.69 21.84 21.56 21.83 162,770 -0.01(-0.05%)
Aug 29, 2012 21.50 21.94 21.48 21.84 175,169 +0.29(+1.35%)
Aug 27, 2012 21.93 22.00 21.45 21.55 254,784 -0.34(-1.55%)
Aug 24, 2012 21.83 22.03 21.51 21.89 131,001 -0.07(-0.32%)
Aug 23, 2012 22.30 22.53 21.82 21.96 134,169 -0.39(-1.74%)
Aug 22, 2012 22.43 22.60 22.11 22.35 153,173 +0.03(+0.13%)
Aug 21, 2012 22.48 23.08 22.23 22.32 155,930 -0.12(-0.53%)
Aug 20, 2012 22.99 23.01 22.29 22.44 214,360 -0.63(-2.73%)
Aug 17, 2012 22.34 23.10 21.90 23.07 260,127 +0.72(+3.22%)
Aug 16, 2012 21.58 22.45 21.25 22.35 174,730 +0.71(+3.28%)
Aug 15, 2012 21.38 21.69 21.22 21.64 121,943 +0.23(+1.07%)
Aug 14, 2012 21.71 22.09 21.31 21.41 235,028 -0.11(-0.51%)
Aug 13, 2012 21.41 21.58 21.00 21.52 124,348 +0.05(+0.23%)
Aug 10, 2012 21.73 21.91 21.28 21.47 109,076 -0.30(-1.38%)
Aug 09, 2012 21.83 22.03 21.57 21.77 109,375 -0.01(-0.05%)
Aug 08, 2012 21.74 22.13 21.60 21.78 102,038 -0.11(-0.50%)
Aug 07, 2012 21.38 22.06 21.38 21.89 181,383 +0.68(+3.21%)
Aug 06, 2012 21.04 21.59 21.01 21.21 248,880 +0.17(+0.81%)
Aug 03, 2012 20.60 21.16 20.50 21.04 302,911 +0.82(+4.06%)
Aug 02, 2012 20.27 20.55 19.77 20.22 335,188 +0.12(+0.60%)
Aug 01, 2012 20.74 20.90 19.94 20.10 308,443 -0.53(-2.57%)
Jul 31, 2012 20.36 20.71 20.34 20.63 332,652 +0.24(+1.18%)
Jul 30, 2012 20.08 20.44 19.92 20.39 516,817 +0.31(+1.54%)
Jul 27, 2012 20.18 20.38 19.68 20.08 483,029 -0.07(-0.35%)
Jul 26, 2012 19.66 20.74 19.54 20.15 1,420,346 -0.85(-4.05%)
Jul 25, 2012 21.60 21.68 20.77 21.00 316,951 -0.35(-1.64%)
Jul 24, 2012 22.24 22.36 21.29 21.35 226,618 -0.85(-3.83%)
Jul 23, 2012 21.56 22.32 21.44 22.20 436,491 +0.11(+0.50%)
Jul 20, 2012 21.66 22.47 21.64 22.09 340,203 +0.17(+0.78%)
Jul 19, 2012 21.79 21.97 21.20 21.92 351,051 +0.29(+1.34%)
Jul 18, 2012 21.08 21.75 20.94 21.63 233,521 +0.40(+1.88%)
Jul 17, 2012 21.29 21.42 20.97 21.23 649,950 +0.01(+0.05%)
Jul 16, 2012 21.42 21.48 20.95 21.22 497,886 -0.30(-1.39%)
Jul 13, 2012 20.76 21.71 20.75 21.52 271,398 +0.87(+4.21%)
Jul 12, 2012 20.19 20.83 20.10 20.65 233,104 +0.22(+1.08%)
Jul 11, 2012 20.10 20.57 19.81 20.43 357,279 +0.33(+1.64%)
Jul 10, 2012 20.43 20.74 19.95 20.10 176,639 -0.20(-0.99%)
Jul 09, 2012 20.09 20.37 19.91 20.30 430,082 +0.11(+0.54%)
Jul 06, 2012 20.18 20.36 19.68 20.19 226,423 -0.31(-1.51%)
Jul 05, 2012 20.20 20.63 20.01 20.50 287,794 +0.30(+1.49%)
Jul 03, 2012 20.02 20.50 19.93 20.20 125,960 +0.15(+0.75%)
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.