Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.98 27.82 27.82 27.82 133,100 -0.18(-0.64%)
Dec 30, 2015 28.19 28.32 27.96 28.00 56,512 -0.20(-0.71%)
Dec 29, 2015 28.19 28.52 27.83 28.20 54,482 +0.16(+0.57%)
Dec 28, 2015 27.90 28.13 27.62 28.04 105,984 +0.08(+0.29%)
Dec 24, 2015 28.19 27.96 27.96 27.96 33,200 -0.28(-0.99%)
Dec 23, 2015 27.86 28.30 27.48 28.24 176,076 +0.54(+1.95%)
Dec 22, 2015 27.40 27.80 26.93 27.70 98,443 +0.35(+1.28%)
Dec 21, 2015 27.01 27.38 26.54 27.35 101,707 +0.52(+1.94%)
Dec 18, 2015 27.57 27.57 26.79 26.83 251,555 -0.90(-3.25%)
Dec 17, 2015 28.62 28.62 27.69 27.73 118,325 -0.78(-2.74%)
Dec 16, 2015 27.84 28.63 27.59 28.51 168,380 +0.90(+3.26%)
Dec 15, 2015 26.87 27.69 26.60 27.61 143,287 +0.93(+3.49%)
Dec 14, 2015 26.58 26.88 26.29 26.68 158,369 +0.07(+0.26%)
Dec 11, 2015 27.00 27.45 26.43 26.61 153,961 -0.82(-2.99%)
Dec 10, 2015 27.42 27.69 27.26 27.43 120,668 -0.06(-0.22%)
Dec 09, 2015 27.76 27.97 27.32 27.49 151,869 -0.37(-1.33%)
Dec 08, 2015 28.23 28.49 27.62 27.86 204,081 -0.60(-2.11%)
Dec 07, 2015 28.58 28.70 28.28 28.46 104,396 -0.28(-0.97%)
Dec 04, 2015 28.12 28.78 27.99 28.74 74,512 +0.65(+2.31%)
Dec 03, 2015 28.87 28.90 28.02 28.09 122,823 -0.74(-2.57%)
Dec 02, 2015 28.41 28.95 28.30 28.83 162,629 +0.39(+1.37%)
Dec 01, 2015 28.57 28.93 28.24 28.44 172,987 +0.08(+0.28%)
Nov 30, 2015 29.32 29.53 28.32 28.36 109,281 -1.00(-3.41%)
Nov 27, 2015 28.93 29.44 28.85 29.36 60,163 +0.40(+1.38%)
Nov 25, 2015 28.76 28.96 28.96 28.96 59,600 +0.19(+0.66%)
Nov 24, 2015 28.42 28.90 27.88 28.77 147,291 +0.13(+0.45%)
Nov 23, 2015 28.09 28.77 27.79 28.64 153,932 +0.46(+1.63%)
Nov 20, 2015 27.98 28.38 27.81 28.18 118,640 +0.32(+1.15%)
Nov 19, 2015 27.81 28.05 27.46 27.86 83,786 +0.00(+0.00%)
Nov 18, 2015 27.47 28.02 27.22 27.86 123,311 +0.59(+2.16%)
Nov 17, 2015 28.16 28.28 27.22 27.27 100,754 -0.78(-2.78%)
Nov 16, 2015 27.25 28.23 27.25 28.05 157,348 +0.87(+3.20%)
Nov 13, 2015 27.63 27.67 27.02 27.18 99,283 -0.61(-2.20%)
Nov 12, 2015 28.01 28.11 27.46 27.79 284,810 -0.48(-1.70%)
Nov 11, 2015 28.92 29.61 28.00 28.27 78,105 -0.60(-2.08%)
Nov 10, 2015 28.65 29.33 28.34 28.87 132,812 +0.23(+0.80%)
Nov 09, 2015 29.55 29.64 28.32 28.64 227,234 -0.91(-3.08%)
Nov 06, 2015 29.00 29.61 28.58 29.55 144,088 +0.36(+1.23%)
Nov 05, 2015 29.02 29.28 28.69 29.19 128,595 +0.40(+1.39%)
Nov 04, 2015 28.96 29.32 28.53 28.79 139,491 -0.16(-0.55%)
Nov 03, 2015 28.69 29.31 28.68 28.95 245,440 +0.36(+1.26%)
Nov 02, 2015 27.27 28.73 27.27 28.59 199,406 +1.38(+5.07%)
Oct 30, 2015 27.23 27.46 27.00 27.21 128,170 -0.13(-0.48%)
Oct 29, 2015 26.05 27.34 26.05 27.34 219,191 +1.25(+4.79%)
Oct 28, 2015 26.10 26.78 25.30 26.09 422,196 -0.77(-2.87%)
Oct 27, 2015 27.44 27.68 26.68 26.86 226,449 -0.73(-2.65%)
Oct 26, 2015 27.59 27.77 27.04 27.59 115,228 +0.03(+0.11%)
Oct 23, 2015 27.95 27.95 27.18 27.56 120,770 -0.06(-0.22%)
Oct 22, 2015 27.44 27.67 27.02 27.62 110,856 +0.26(+0.95%)
Oct 21, 2015 27.75 27.82 27.28 27.36 116,627 -0.31(-1.12%)
Oct 20, 2015 27.31 27.79 26.71 27.67 315,101 +0.17(+0.62%)
Oct 19, 2015 27.49 27.77 27.14 27.50 183,460 -0.10(-0.36%)
Oct 16, 2015 27.04 27.63 26.86 27.60 121,147 +0.56(+2.07%)
Oct 15, 2015 26.72 27.06 26.59 27.04 157,010 +0.32(+1.20%)
Oct 14, 2015 27.82 27.84 26.54 26.72 196,726 -1.08(-3.88%)
Oct 13, 2015 28.12 28.49 27.62 27.80 177,368 -0.49(-1.73%)
Oct 12, 2015 27.97 28.35 27.86 28.29 58,829 +0.41(+1.47%)
Oct 09, 2015 27.95 28.39 27.68 27.88 106,605 -0.04(-0.14%)
Oct 08, 2015 27.86 28.36 27.74 27.92 182,089 +0.06(+0.22%)
Oct 07, 2015 27.78 28.02 27.54 27.86 219,223 +0.25(+0.91%)
Oct 06, 2015 28.41 28.41 27.56 27.61 128,182 -1.07(-3.73%)
Oct 05, 2015 27.39 28.72 27.39 28.68 292,721 +1.47(+5.40%)
Oct 02, 2015 26.89 27.35 26.37 27.21 250,757 +0.12(+0.44%)
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.