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 (%)
Dec 31, 2004 40.14 40.33 39.96 40.02 134,900 -0.14(-0.35%)
Dec 30, 2004 39.93 40.34 39.77 40.16 148,200 +0.33(+0.83%)
Dec 29, 2004 39.55 39.94 39.55 39.83 135,100 +0.06(+0.15%)
Dec 28, 2004 39.00 40.06 39.00 39.77 185,800 +0.91(+2.34%)
Dec 27, 2004 39.18 39.40 38.71 38.86 299,700 -0.24(-0.61%)
Dec 23, 2004 38.60 39.11 38.60 39.10 215,500 +0.52(+1.35%)
Dec 22, 2004 38.03 38.88 38.00 38.58 149,400 +0.55(+1.45%)
Dec 21, 2004 38.15 38.15 37.57 38.03 255,200 -0.12(-0.31%)
Dec 20, 2004 38.00 38.53 37.93 38.15 248,300 +0.25(+0.66%)
Dec 17, 2004 38.80 38.84 37.90 37.90 221,800 -0.90(-2.32%)
Dec 16, 2004 39.15 39.15 38.56 38.80 157,000 -0.21(-0.54%)
Dec 15, 2004 38.79 39.25 38.74 39.01 247,300 +0.21(+0.54%)
Dec 14, 2004 37.97 39.12 37.95 38.80 264,200 +0.90(+2.37%)
Dec 13, 2004 37.86 38.00 37.45 37.90 208,400 +0.04(+0.11%)
Dec 10, 2004 37.60 38.09 37.44 37.86 237,200 +0.14(+0.37%)
Dec 09, 2004 37.89 37.89 37.05 37.72 277,600 -0.17(-0.45%)
Dec 08, 2004 37.66 38.13 37.63 37.89 295,000 +0.35(+0.93%)
Dec 07, 2004 38.69 38.74 37.54 37.54 424,500 -1.15(-2.97%)
Dec 06, 2004 39.44 39.44 38.57 38.69 346,800 -0.76(-1.93%)
Dec 03, 2004 39.95 39.95 39.01 39.45 274,900 -0.33(-0.83%)
Dec 02, 2004 39.96 40.30 39.49 39.78 326,100 -0.17(-0.43%)
Dec 01, 2004 39.40 40.74 39.40 39.95 407,800 +0.50(+1.27%)
Nov 30, 2004 39.90 39.92 39.45 39.45 233,800 -0.42(-1.05%)
Nov 29, 2004 40.20 40.20 39.21 39.87 300,200 -0.23(-0.57%)
Nov 26, 2004 40.35 40.37 39.73 40.10 123,100 -0.13(-0.32%)
Nov 24, 2004 40.20 40.76 39.76 40.23 361,500 +0.09(+0.22%)
Nov 23, 2004 40.20 40.43 39.44 40.14 348,500 -0.14(-0.35%)
Nov 22, 2004 40.00 40.30 39.69 40.28 354,100 +0.05(+0.12%)
Nov 19, 2004 41.10 41.13 40.00 40.23 531,200 -0.97(-2.35%)
Nov 18, 2004 41.25 41.27 40.73 41.20 544,300 -0.15(-0.36%)
Nov 17, 2004 41.97 42.10 41.20 41.35 567,200 -0.62(-1.48%)
Nov 16, 2004 42.60 42.65 41.72 41.97 630,200 -0.73(-1.71%)
Nov 15, 2004 42.77 42.77 42.10 42.70 292,400 -0.03(-0.07%)
Nov 12, 2004 42.10 42.75 41.58 42.73 361,300 +0.51(+1.21%)
Nov 11, 2004 42.01 42.41 41.55 42.22 260,500 +0.22(+0.52%)
Nov 10, 2004 40.95 42.68 40.48 42.00 798,900 +0.62(+1.50%)
Nov 09, 2004 40.65 41.39 40.65 41.38 474,500 +0.67(+1.65%)
Nov 08, 2004 40.40 40.77 40.20 40.71 314,500 +0.21(+0.52%)
Nov 05, 2004 40.00 40.52 39.95 40.50 469,700 +0.45(+1.12%)
Nov 04, 2004 38.80 40.05 38.50 40.05 331,700 +1.17(+3.01%)
Nov 03, 2004 38.37 38.88 38.18 38.88 369,900 +0.68(+1.78%)
Nov 02, 2004 38.00 38.32 37.75 38.20 349,500 +0.20(+0.53%)
Nov 01, 2004 38.20 38.20 37.62 38.00 320,400 -0.09(-0.24%)
Oct 29, 2004 37.65 38.09 37.61 38.09 208,000 +0.42(+1.11%)
Oct 28, 2004 37.95 37.95 37.00 37.67 365,300 -0.40(-1.05%)
Oct 27, 2004 37.31 38.10 37.27 38.07 341,800 +0.76(+2.04%)
Oct 26, 2004 37.21 37.35 36.79 37.31 352,100 +0.03(+0.08%)
Oct 25, 2004 37.20 37.40 36.84 37.28 310,500 +0.08(+0.22%)
Oct 22, 2004 37.22 37.52 37.03 37.20 450,000 -0.02(-0.05%)
Oct 21, 2004 36.99 37.48 36.78 37.22 510,300 +0.23(+0.62%)
Oct 20, 2004 36.95 37.04 35.90 36.99 669,600 -0.10(-0.27%)
Oct 19, 2004 34.75 37.65 34.75 37.09 1,605,900 +3.29(+9.73%)
Oct 18, 2004 34.00 34.00 33.49 33.80 432,800 -0.12(-0.35%)
Oct 15, 2004 33.90 34.04 33.35 33.92 567,800 -0.03(-0.09%)
Oct 14, 2004 34.71 34.75 33.95 33.95 427,600 -0.76(-2.19%)
Oct 13, 2004 35.05 35.11 34.57 34.71 260,400 -0.14(-0.40%)
Oct 12, 2004 34.80 34.91 34.28 34.85 406,100 -0.07(-0.20%)
Oct 11, 2004 34.81 35.07 34.43 34.92 220,900 +0.12(+0.34%)
Oct 08, 2004 35.14 35.34 34.80 34.80 400,800 -0.38(-1.08%)
Oct 07, 2004 35.40 35.40 34.98 35.18 498,800 -0.65(-1.81%)
Oct 06, 2004 35.48 36.03 35.48 35.83 218,200 +0.15(+0.42%)
Oct 05, 2004 35.45 35.81 35.40 35.68 314,800 +0.13(+0.37%)
Oct 04, 2004 35.28 35.93 35.28 35.55 437,400 +0.47(+1.34%)
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.