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 (%)
Aug 31, 2006 34.50 34.51 33.59 33.75 1,783,400 -1.60(-4.53%)
Aug 30, 2006 35.75 35.90 35.26 35.35 443,600 -0.46(-1.28%)
Aug 29, 2006 35.58 36.00 35.23 35.81 489,000 +0.36(+1.02%)
Aug 28, 2006 35.02 35.70 34.75 35.45 568,500 +0.43(+1.23%)
Aug 25, 2006 35.57 35.70 34.83 35.02 752,400 -0.54(-1.52%)
Aug 24, 2006 36.76 36.76 35.33 35.56 1,462,800 -1.20(-3.26%)
Aug 23, 2006 38.55 38.61 36.70 36.76 754,300 -1.68(-4.37%)
Aug 22, 2006 38.75 38.83 38.08 38.44 572,000 -0.31(-0.80%)
Aug 21, 2006 40.00 40.00 38.59 38.75 725,000 -0.66(-1.67%)
Aug 18, 2006 39.90 40.00 39.26 39.41 314,600 -0.36(-0.91%)
Aug 17, 2006 38.92 40.20 38.80 39.77 765,100 +0.85(+2.18%)
Aug 16, 2006 38.54 39.00 38.42 38.92 614,400 +0.44(+1.14%)
Aug 15, 2006 37.65 38.49 37.65 38.48 462,100 +1.22(+3.27%)
Aug 14, 2006 37.70 38.33 37.21 37.26 324,800 -0.19(-0.51%)
Aug 11, 2006 37.50 37.67 37.16 37.45 335,200 +0.28(+0.75%)
Aug 10, 2006 36.60 37.35 36.39 37.17 457,300 +0.34(+0.92%)
Aug 09, 2006 38.07 38.31 36.82 36.83 462,900 -0.99(-2.62%)
Aug 08, 2006 38.75 38.93 37.62 37.82 608,800 -0.80(-2.07%)
Aug 07, 2006 38.21 39.03 37.71 38.62 491,500 +0.31(+0.81%)
Aug 04, 2006 39.50 39.51 37.89 38.31 680,600 -0.57(-1.47%)
Aug 03, 2006 38.50 39.14 37.10 38.88 1,122,900 +1.54(+4.12%)
Aug 02, 2006 37.33 37.70 37.06 37.34 343,300 +0.01(+0.03%)
Aug 01, 2006 37.33 37.47 36.53 37.33 675,800 +0.01(+0.03%)
Jul 31, 2006 37.38 37.90 37.28 37.32 396,300 +0.02(+0.05%)
Jul 28, 2006 37.43 37.77 36.91 37.30 623,400 +0.12(+0.32%)
Jul 27, 2006 39.50 40.30 37.08 37.18 1,616,400 +0.09(+0.24%)
Jul 26, 2006 36.74 37.19 36.46 37.09 626,200 +0.29(+0.79%)
Jul 25, 2006 36.15 37.35 35.95 36.80 498,900 +0.65(+1.80%)
Jul 24, 2006 34.52 36.38 34.81 36.15 417,800 +1.64(+4.75%)
Jul 21, 2006 34.82 35.00 34.16 34.51 513,600 -0.31(-0.89%)
Jul 20, 2006 35.63 36.24 34.78 34.82 600,500 -0.73(-2.05%)
Jul 19, 2006 34.22 35.85 33.95 35.55 565,500 +1.33(+3.89%)
Jul 18, 2006 34.49 34.94 33.90 34.22 806,000 -0.07(-0.20%)
Jul 17, 2006 34.58 34.82 34.27 34.29 248,100 -0.29(-0.84%)
Jul 14, 2006 34.70 34.89 34.25 34.58 474,300 -0.31(-0.89%)
Jul 13, 2006 35.13 35.56 34.36 34.89 761,400 -0.24(-0.68%)
Jul 12, 2006 36.14 36.15 35.11 35.13 726,600 -1.01(-2.79%)
Jul 11, 2006 35.05 36.93 33.86 36.14 1,895,900 +0.94(+2.67%)
Jul 10, 2006 35.05 35.43 35.00 35.20 226,700 +0.35(+1.00%)
Jul 07, 2006 35.60 35.92 34.72 34.85 422,700 -0.75(-2.11%)
Jul 06, 2006 35.55 36.05 35.29 35.60 397,200 +0.07(+0.20%)
Jul 05, 2006 36.50 36.50 34.80 35.53 696,600 -0.96(-2.63%)
Jul 03, 2006 36.54 36.60 36.22 36.49 130,300 -0.06(-0.16%)
Jun 30, 2006 36.79 36.87 36.40 36.55 319,600 -0.13(-0.35%)
Jun 29, 2006 35.88 36.70 35.85 36.68 590,200 +0.71(+1.97%)
Jun 28, 2006 36.80 36.80 35.50 35.97 809,800 -0.59(-1.61%)
Jun 27, 2006 37.70 37.73 36.26 36.56 770,000 -1.20(-3.18%)
Jun 26, 2006 37.65 37.85 37.50 37.76 462,400 +0.35(+0.94%)
Jun 23, 2006 37.35 37.74 37.03 37.41 266,800 +0.05(+0.13%)
Jun 22, 2006 37.50 37.60 37.20 37.36 446,400 +0.13(+0.35%)
Jun 21, 2006 36.40 37.60 36.40 37.23 346,200 +0.82(+2.25%)
Jun 20, 2006 36.44 36.61 36.01 36.41 427,800 -0.09(-0.25%)
Jun 19, 2006 37.02 37.02 35.86 36.50 495,300 -0.52(-1.40%)
Jun 16, 2006 37.08 37.19 36.31 37.02 792,600 -0.06(-0.16%)
Jun 15, 2006 36.30 37.29 36.29 37.08 527,900 +0.79(+2.18%)
Jun 14, 2006 36.30 36.66 35.90 36.29 395,400 -0.02(-0.06%)
Jun 13, 2006 35.60 37.03 35.59 36.31 1,059,700 +0.50(+1.40%)
Jun 12, 2006 35.90 36.28 35.36 35.81 719,300 +0.11(+0.31%)
Jun 09, 2006 34.88 36.06 34.60 35.70 730,800 +0.92(+2.65%)
Jun 08, 2006 35.02 35.14 33.35 34.78 1,317,900 -0.24(-0.69%)
Jun 07, 2006 35.11 36.32 34.31 35.02 1,559,800 -1.66(-4.53%)
Jun 06, 2006 37.10 37.25 36.14 36.68 604,600 -0.42(-1.13%)
Jun 05, 2006 38.00 38.22 37.01 37.10 372,900 -1.03(-2.70%)
Jun 02, 2006 38.02 38.40 37.64 38.13 374,400 +0.36(+0.95%)
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.