Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.330 +0.150 (+6.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.60 22.80 22.36 22.50 220,070 +0.05(+0.22%)
Jul 30, 2018 22.30 22.75 22.15 22.45 237,636 +0.10(+0.45%)
Jul 27, 2018 22.40 22.55 21.80 22.35 332,300 -0.15(-0.67%)
Jul 26, 2018 23.35 23.90 22.40 22.50 693,568 -0.95(-4.05%)
Jul 25, 2018 23.60 23.75 23.10 23.45 187,664 -0.10(-0.42%)
Jul 24, 2018 24.20 24.30 23.50 23.55 372,328 -0.65(-2.69%)
Jul 23, 2018 24.25 24.65 24.10 24.20 170,634 -0.10(-0.41%)
Jul 20, 2018 24.55 24.83 24.25 24.30 116,319 -0.35(-1.42%)
Jul 19, 2018 24.20 24.85 24.20 24.65 158,599 +0.40(+1.65%)
Jul 18, 2018 24.35 24.40 23.95 24.25 125,870 -0.15(-0.61%)
Jul 17, 2018 24.20 24.93 24.20 24.40 151,923 +0.20(+0.83%)
Jul 16, 2018 24.90 25.17 24.00 24.20 169,175 -0.85(-3.39%)
Jul 13, 2018 24.90 25.20 24.85 25.05 117,349 +0.10(+0.40%)
Jul 12, 2018 25.05 25.10 24.48 24.95 168,373 +0.10(+0.40%)
Jul 11, 2018 24.80 25.05 24.80 24.85 190,607 -0.15(-0.60%)
Jul 10, 2018 25.25 25.40 24.95 25.00 116,620 -0.35(-1.38%)
Jul 09, 2018 25.30 25.55 25.20 25.35 113,529 +0.00(+0.00%)
Jul 06, 2018 24.95 25.40 24.85 25.35 217,216 +0.40(+1.60%)
Jul 05, 2018 24.80 24.95 24.25 24.95 134,945 +0.25(+1.01%)
Jul 03, 2018 24.70 24.70 24.70 0 +0.15(+0.61%)
Jul 02, 2018 24.30 24.55 23.95 24.55 124,140 +0.05(+0.20%)
Jun 29, 2018 24.55 24.65 24.30 24.50 156,750 +0.15(+0.62%)
Jun 28, 2018 24.10 24.40 23.61 24.35 136,103 +0.25(+1.04%)
Jun 27, 2018 24.80 24.90 24.05 24.10 153,506 -0.70(-2.82%)
Jun 26, 2018 24.20 24.90 24.15 24.80 423,674 +0.70(+2.90%)
Jun 25, 2018 24.35 24.50 23.95 24.10 196,388 -0.35(-1.43%)
Jun 22, 2018 25.00 25.05 24.23 24.45 284,529 -0.45(-1.81%)
Jun 21, 2018 24.95 25.15 24.75 24.90 127,939 -0.15(-0.60%)
Jun 20, 2018 24.90 25.15 24.55 25.05 124,495 +0.10(+0.40%)
Jun 19, 2018 24.40 24.95 24.40 24.95 117,222 +0.35(+1.42%)
Jun 18, 2018 24.30 24.80 24.25 24.60 152,869 +0.30(+1.23%)
Jun 15, 2018 24.40 24.40 24.30 195,265 -0.10(-0.41%)
Jun 14, 2018 24.20 24.60 24.15 24.40 138,160 +0.25(+1.04%)
Jun 13, 2018 24.40 24.40 23.90 24.15 251,298 -0.10(-0.41%)
Jun 12, 2018 24.40 24.98 24.20 24.25 375,270 -0.05(-0.21%)
Jun 11, 2018 24.15 24.40 23.95 24.30 197,472 +0.10(+0.41%)
Jun 08, 2018 24.20 24.40 23.90 24.20 349,606 +0.00(+0.00%)
Jun 07, 2018 24.65 24.75 24.05 24.20 384,998 -0.30(-1.22%)
Jun 06, 2018 24.60 24.50 184,930 -0.10(-0.41%)
Jun 05, 2018 24.10 24.65 23.40 24.60 308,262 +0.55(+2.29%)
Jun 04, 2018 23.75 24.30 23.75 24.05 302,418 +0.30(+1.26%)
Jun 01, 2018 23.55 23.75 23.45 23.75 168,966 +0.30(+1.28%)
May 31, 2018 24.25 24.25 23.45 23.45 170,209 -0.75(-3.10%)
May 30, 2018 24.40 24.40 24.05 24.20 162,082 +0.00(+0.00%)
May 29, 2018 24.00 24.30 23.95 24.20 183,594 -0.05(-0.21%)
May 25, 2018 24.25 24.25 24.25 0 -0.05(-0.21%)
May 24, 2018 24.25 24.40 23.85 24.30 148,440 +0.15(+0.62%)
May 23, 2018 23.80 24.30 23.75 24.15 187,602 +0.45(+1.90%)
May 22, 2018 24.60 24.70 23.70 23.70 137,326 -0.95(-3.85%)
May 21, 2018 24.90 24.95 24.44 24.65 169,834 -0.10(-0.40%)
May 18, 2018 24.45 24.80 24.25 24.75 405,856 +0.40(+1.64%)
May 17, 2018 24.25 24.50 24.10 24.35 168,702 +0.05(+0.21%)
May 16, 2018 23.90 24.30 23.75 24.30 296,972 +0.60(+2.53%)
May 15, 2018 23.80 23.95 23.50 23.70 482,185 -0.25(-1.04%)
May 14, 2018 24.25 24.25 23.75 23.95 227,417 -0.15(-0.62%)
May 11, 2018 23.90 24.18 23.75 24.10 142,014 +0.30(+1.26%)
May 10, 2018 23.95 24.20 23.70 23.80 199,329 -0.10(-0.42%)
May 09, 2018 24.00 24.25 23.55 23.90 313,379 +0.00(+0.00%)
May 08, 2018 23.85 24.00 23.60 23.90 184,605 +0.05(+0.21%)
May 07, 2018 24.05 24.15 23.60 23.85 290,240 -0.10(-0.42%)
May 04, 2018 23.15 24.35 22.85 23.95 430,925 +0.80(+3.46%)
May 03, 2018 23.05 23.45 22.80 23.15 294,453 +0.15(+0.65%)
May 02, 2018 22.65 23.05 22.45 23.00 237,147 +0.45(+2.00%)
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.