Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.400 +0.070 (+3.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.80 29.95 28.75 29.80 635,039 +0.80(+2.76%)
Apr 27, 2017 29.00 30.20 28.10 29.00 1,561,533 -2.25(-7.20%)
Apr 26, 2017 31.20 31.80 31.10 31.25 407,827 +0.15(+0.48%)
Apr 25, 2017 31.10 31.65 31.05 31.10 282,347 +0.30(+0.97%)
Apr 24, 2017 31.50 31.50 30.75 30.80 270,214 -0.15(-0.48%)
Apr 21, 2017 30.85 31.10 30.40 30.95 258,775 +0.15(+0.49%)
Apr 20, 2017 30.25 31.05 30.18 30.80 321,431 +0.85(+2.84%)
Apr 19, 2017 30.15 30.65 29.80 29.95 268,394 +0.00(+0.00%)
Apr 18, 2017 29.50 30.05 29.45 29.95 143,590 +0.30(+1.01%)
Apr 17, 2017 29.20 29.82 29.15 29.65 196,587 +0.45(+1.54%)
Apr 13, 2017 29.30 29.65 29.00 29.20 202,457 -0.20(-0.68%)
Apr 12, 2017 30.20 30.20 29.35 29.40 191,685 -0.90(-2.97%)
Apr 11, 2017 29.70 30.40 29.55 30.30 354,420 +0.65(+2.19%)
Apr 10, 2017 29.75 30.10 29.30 29.65 281,150 -0.05(-0.17%)
Apr 07, 2017 30.10 30.40 29.60 29.70 240,733 -0.75(-2.46%)
Apr 06, 2017 29.55 30.50 29.55 30.45 414,179 +1.05(+3.57%)
Apr 05, 2017 29.45 30.05 29.35 29.40 332,199 +0.10(+0.34%)
Apr 04, 2017 30.00 30.15 29.15 29.30 577,246 -0.70(-2.33%)
Apr 03, 2017 30.75 30.80 29.85 30.00 274,128 -0.65(-2.12%)
Mar 31, 2017 30.50 30.75 30.35 30.65 262,145 +0.25(+0.82%)
Mar 30, 2017 30.25 30.61 30.20 30.40 270,521 +0.20(+0.66%)
Mar 29, 2017 30.00 30.50 29.93 30.20 247,948 +0.20(+0.67%)
Mar 28, 2017 30.00 30.15 29.72 30.00 198,865 -0.05(-0.17%)
Mar 27, 2017 29.30 30.35 29.30 30.05 332,845 +0.30(+1.01%)
Mar 24, 2017 30.15 30.20 29.55 29.75 233,789 -0.45(-1.49%)
Mar 23, 2017 29.60 30.25 29.60 30.20 160,339 +0.60(+2.03%)
Mar 22, 2017 29.60 29.85 29.35 29.60 196,939 +0.15(+0.51%)
Mar 21, 2017 30.65 30.65 29.40 29.45 352,433 -1.00(-3.28%)
Mar 20, 2017 31.45 31.45 30.45 30.45 229,760 -1.00(-3.18%)
Mar 17, 2017 31.15 31.50 30.80 31.45 769,162 +0.45(+1.45%)
Mar 16, 2017 31.15 31.55 30.75 31.00 399,930 -0.05(-0.16%)
Mar 15, 2017 30.55 31.35 30.30 31.05 468,554 +0.85(+2.81%)
Mar 14, 2017 29.85 30.30 29.65 30.20 375,963 +1.20(+4.14%)
Mar 13, 2017 29.10 29.10 28.55 29.00 170,374 +0.00(+0.00%)
Mar 10, 2017 28.95 29.30 28.90 29.00 157,053 +0.20(+0.69%)
Mar 09, 2017 29.15 29.45 28.70 28.80 154,081 -0.40(-1.37%)
Mar 08, 2017 28.40 29.45 28.35 29.20 309,912 +0.85(+3.00%)
Mar 07, 2017 28.50 28.80 28.25 28.35 486,073 -0.05(-0.18%)
Mar 06, 2017 28.95 29.00 28.32 28.40 148,565 -0.75(-2.57%)
Mar 03, 2017 29.40 29.70 28.82 29.15 242,750 -0.15(-0.51%)
Mar 02, 2017 29.60 29.65 29.00 29.30 173,467 -0.35(-1.18%)
Mar 01, 2017 29.00 29.65 28.95 29.65 241,462 +0.90(+3.13%)
Feb 28, 2017 29.30 29.30 28.60 28.75 173,872 -0.50(-1.71%)
Feb 27, 2017 28.45 29.35 28.45 29.25 187,585 +0.80(+2.81%)
Feb 24, 2017 28.10 28.70 28.05 28.45 297,510 +0.20(+0.71%)
Feb 23, 2017 28.80 28.80 28.00 28.25 138,671 -0.55(-1.91%)
Feb 22, 2017 28.85 29.10 28.55 28.80 161,686 +0.15(+0.52%)
Feb 21, 2017 28.10 28.80 28.10 28.65 193,442 +0.80(+2.87%)
Feb 17, 2017 27.85 27.85 27.85 0 -0.70(-2.45%)
Feb 16, 2017 28.35 28.82 28.20 28.55 254,857 +0.30(+1.06%)
Feb 15, 2017 28.55 28.75 28.15 28.25 467,247 -0.40(-1.40%)
Feb 14, 2017 28.75 29.00 28.45 28.65 140,103 -0.25(-0.87%)
Feb 13, 2017 29.35 29.40 28.80 28.90 160,909 -0.30(-1.03%)
Feb 10, 2017 29.05 29.30 28.75 29.20 203,150 +0.40(+1.39%)
Feb 09, 2017 28.80 29.05 28.60 28.80 270,819 +0.10(+0.35%)
Feb 08, 2017 28.95 29.00 28.55 28.70 260,645 -0.15(-0.52%)
Feb 07, 2017 29.10 29.15 28.50 28.85 243,758 -0.15(-0.52%)
Feb 06, 2017 28.25 29.20 28.25 29.00 469,152 +0.60(+2.11%)
Feb 03, 2017 28.30 28.70 28.15 28.40 257,334 +0.20(+0.71%)
Feb 02, 2017 28.55 28.75 28.10 28.20 284,931 -0.30(-1.05%)
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.