Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.72 20.13 19.55 20.08 166,138 +0.34(+1.72%)
Feb 27, 2019 20.31 20.33 19.70 19.74 178,259 -0.60(-2.95%)
Feb 26, 2019 20.12 20.47 20.12 20.34 239,727 +0.18(+0.89%)
Feb 25, 2019 20.00 20.71 19.94 20.16 352,176 +0.47(+2.39%)
Feb 22, 2019 19.55 19.78 19.45 19.69 140,900 +0.19(+0.97%)
Feb 21, 2019 19.58 19.76 19.33 19.50 237,520 -0.16(-0.81%)
Feb 20, 2019 19.81 19.88 19.54 19.66 316,594 -0.06(-0.30%)
Feb 19, 2019 19.73 19.98 19.62 19.72 187,124 -0.04(-0.20%)
Feb 15, 2019 19.56 19.83 19.48 19.76 186,700 +0.25(+1.28%)
Feb 14, 2019 19.23 19.58 19.10 19.51 219,103 +0.19(+0.98%)
Feb 13, 2019 19.56 19.79 19.24 19.32 200,035 -0.23(-1.18%)
Feb 12, 2019 19.29 19.75 19.29 19.55 382,621 +0.37(+1.93%)
Feb 11, 2019 19.24 19.39 18.97 19.18 208,805 -0.05(-0.26%)
Feb 08, 2019 18.78 19.27 18.78 19.23 291,100 +0.52(+2.78%)
Feb 07, 2019 18.37 18.77 18.31 18.71 334,419 +0.24(+1.30%)
Feb 06, 2019 19.07 19.11 18.45 18.47 364,443 -0.59(-3.10%)
Feb 05, 2019 18.99 19.13 18.86 19.06 274,019 +0.07(+0.37%)
Feb 04, 2019 18.50 19.07 18.33 18.99 365,343 +0.10(+0.53%)
Feb 01, 2019 19.09 19.18 18.73 18.89 366,800 -0.09(-0.47%)
Jan 31, 2019 18.05 18.99 18.01 18.98 518,891 +0.93(+5.15%)
Jan 30, 2019 18.00 18.06 17.41 18.05 532,343 +0.07(+0.39%)
Jan 29, 2019 18.00 18.50 16.90 17.98 1,253,177 -0.77(-4.11%)
Jan 28, 2019 18.71 18.96 18.50 18.75 432,223 -0.01(-0.05%)
Jan 25, 2019 18.58 18.83 18.47 18.76 255,700 +0.28(+1.52%)
Jan 24, 2019 18.44 18.73 18.30 18.48 214,098 +0.04(+0.22%)
Jan 23, 2019 18.44 18.59 18.25 18.44 188,001 +0.01(+0.05%)
Jan 22, 2019 18.54 18.66 18.27 18.43 259,745 -0.24(-1.29%)
Jan 18, 2019 18.70 18.88 18.37 18.67 289,900 +0.01(+0.05%)
Jan 17, 2019 18.41 18.71 18.41 18.66 270,990 +0.15(+0.81%)
Jan 16, 2019 18.10 18.66 18.06 18.51 243,142 +0.33(+1.82%)
Jan 15, 2019 18.46 18.46 17.93 18.18 214,211 -0.32(-1.73%)
Jan 14, 2019 18.17 18.83 18.17 18.50 250,355 +0.22(+1.20%)
Jan 11, 2019 18.45 18.52 18.17 18.28 366,200 -0.35(-1.88%)
Jan 10, 2019 18.57 18.67 18.13 18.63 253,355 -0.10(-0.53%)
Jan 09, 2019 18.43 18.77 18.25 18.73 317,372 -0.87(-4.44%)
Jan 08, 2019 19.67 19.84 19.38 19.60 519,397 +0.16(+0.82%)
Jan 07, 2019 18.81 19.79 18.77 19.44 520,137 +0.67(+3.57%)
Jan 04, 2019 18.06 18.94 18.06 18.77 395,000 +0.77(+4.28%)
Jan 03, 2019 17.76 18.33 17.59 18.00 341,763 +0.13(+0.73%)
Jan 02, 2019 17.38 18.13 17.38 17.87 375,930 +0.28(+1.59%)
Dec 31, 2018 17.94 18.17 17.38 17.59 339,900 -0.35(-1.95%)
Dec 28, 2018 17.89 18.20 17.66 17.94 343,600 +0.01(+0.06%)
Dec 27, 2018 17.54 17.94 17.36 17.93 361,504 +0.07(+0.39%)
Dec 26, 2018 17.52 17.91 17.15 17.86 424,063 +0.38(+2.17%)
Dec 24, 2018 17.80 18.00 17.39 17.48 270,200 -0.32(-1.80%)
Dec 21, 2018 18.11 18.60 17.70 17.80 770,500 -0.29(-1.60%)
Dec 20, 2018 18.07 18.55 17.92 18.09 272,298 -0.15(-0.82%)
Dec 19, 2018 18.95 19.10 18.14 18.24 219,200 -0.67(-3.54%)
Dec 18, 2018 18.86 19.25 18.74 18.91 280,853 +0.07(+0.37%)
Dec 17, 2018 18.59 19.19 18.41 18.84 450,886 +0.19(+1.02%)
Dec 14, 2018 18.81 19.33 18.64 18.65 325,400 -0.39(-2.05%)
Dec 13, 2018 19.54 19.70 18.98 19.04 243,236 -0.51(-2.61%)
Dec 12, 2018 19.59 19.90 19.38 19.55 231,604 +0.08(+0.41%)
Dec 11, 2018 19.60 19.85 19.35 19.47 139,505 +0.08(+0.41%)
Dec 10, 2018 19.70 19.80 19.27 19.39 219,165 -0.30(-1.52%)
Dec 07, 2018 20.07 20.34 19.62 19.69 151,100 -0.39(-1.94%)
Dec 06, 2018 19.62 20.10 19.25 20.08 313,328 +0.29(+1.47%)
Dec 04, 2018 20.81 20.90 19.66 19.79 375,500 -1.02(-4.90%)
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.