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 (%)
Sep 30, 2003 36.30 36.34 35.93 36.00 187,700 -0.42(-1.15%)
Sep 29, 2003 36.65 36.73 36.32 36.42 74,900 -0.11(-0.30%)
Sep 26, 2003 37.25 37.30 36.35 36.53 128,600 -0.71(-1.91%)
Sep 25, 2003 37.85 37.85 37.35 37.24 168,000 -0.41(-1.09%)
Sep 24, 2003 38.10 38.10 37.65 37.65 86,000 -0.30(-0.79%)
Sep 23, 2003 37.60 38.05 37.58 37.95 96,600 +0.35(+0.93%)
Sep 22, 2003 37.81 37.81 37.55 37.60 127,100 -0.40(-1.05%)
Sep 19, 2003 38.22 38.22 37.77 38.00 110,100 -0.22(-0.58%)
Sep 18, 2003 38.11 38.31 37.91 38.22 77,300 +0.06(+0.16%)
Sep 17, 2003 38.15 38.26 38.15 38.16 51,500 -0.17(-0.44%)
Sep 16, 2003 38.02 38.35 37.88 38.33 107,300 +0.47(+1.24%)
Sep 15, 2003 37.50 38.05 37.41 37.86 151,800 +0.51(+1.37%)
Sep 12, 2003 37.53 37.53 37.02 37.35 185,600 -0.17(-0.45%)
Sep 11, 2003 37.28 37.61 37.28 37.52 163,800 +0.44(+1.19%)
Sep 10, 2003 38.59 38.60 37.07 37.08 423,700 -1.51(-3.91%)
Sep 09, 2003 38.75 39.00 38.51 38.59 256,500 -0.10(-0.26%)
Sep 08, 2003 38.25 38.75 38.20 38.69 147,100 +0.19(+0.49%)
Sep 05, 2003 39.10 39.10 38.40 38.50 108,200 -0.60(-1.53%)
Sep 04, 2003 39.30 39.31 38.73 39.10 202,500 -0.40(-1.01%)
Sep 03, 2003 39.57 39.73 39.46 39.50 354,600 -0.06(-0.15%)
Sep 02, 2003 38.55 39.73 38.55 39.56 320,800 +0.85(+2.20%)
Aug 29, 2003 38.28 38.75 38.19 38.71 185,300 +0.50(+1.31%)
Aug 28, 2003 37.40 38.23 37.31 38.21 197,600 +1.01(+2.72%)
Aug 27, 2003 37.08 37.40 36.91 37.20 146,200 -0.13(-0.35%)
Aug 26, 2003 36.91 37.33 36.50 37.33 193,900 +0.42(+1.14%)
Aug 25, 2003 36.80 37.03 36.65 36.91 141,800 +0.01(+0.03%)
Aug 22, 2003 37.00 37.35 36.85 36.90 154,200 -0.35(-0.94%)
Aug 21, 2003 36.90 37.25 36.81 37.25 116,200 +0.57(+1.55%)
Aug 20, 2003 36.20 36.74 36.15 36.68 145,600 +0.33(+0.91%)
Aug 19, 2003 35.78 36.36 35.63 36.35 103,400 +0.55(+1.54%)
Aug 18, 2003 35.38 35.80 35.35 35.80 90,100 +0.42(+1.19%)
Aug 15, 2003 35.60 35.70 35.32 35.38 38,600 -0.32(-0.90%)
Aug 14, 2003 35.40 35.73 35.20 35.70 103,100 +0.37(+1.05%)
Aug 13, 2003 35.40 35.51 35.20 35.33 106,200 -0.17(-0.48%)
Aug 12, 2003 35.05 35.50 35.00 35.50 179,900 +0.50(+1.43%)
Aug 11, 2003 34.36 35.05 34.26 35.00 236,100 +0.74(+2.16%)
Aug 08, 2003 34.80 34.80 34.21 34.26 209,000 -0.48(-1.38%)
Aug 07, 2003 34.75 34.87 34.55 34.74 103,700 +0.14(+0.40%)
Aug 06, 2003 34.67 34.75 34.09 34.60 314,000 -0.32(-0.92%)
Aug 05, 2003 35.54 35.55 34.65 34.92 348,400 -0.87(-2.43%)
Aug 04, 2003 35.45 35.81 34.85 35.79 293,400 +0.27(+0.76%)
Aug 01, 2003 35.54 35.74 35.15 35.52 168,900 -0.02(-0.06%)
Jul 31, 2003 35.00 35.85 34.41 35.54 757,300 +1.49(+4.38%)
Jul 30, 2003 34.96 34.96 33.77 34.05 609,100 -0.90(-2.58%)
Jul 29, 2003 34.85 35.25 34.36 34.95 298,700 +0.26(+0.75%)
Jul 28, 2003 34.50 35.30 34.45 34.69 179,900 +0.07(+0.20%)
Jul 25, 2003 34.85 35.25 34.18 34.62 364,400 -0.28(-0.80%)
Jul 24, 2003 35.85 35.93 34.78 34.90 372,600 -0.95(-2.65%)
Jul 23, 2003 35.75 35.86 35.45 35.85 129,500 +0.18(+0.50%)
Jul 22, 2003 35.32 35.75 35.32 35.67 165,300 +0.10(+0.28%)
Jul 21, 2003 35.50 35.65 35.40 35.57 169,600 +0.07(+0.20%)
Jul 18, 2003 35.25 35.73 35.13 35.50 138,000 +0.38(+1.08%)
Jul 17, 2003 35.40 35.60 35.04 35.12 151,200 -0.43(-1.21%)
Jul 16, 2003 35.35 35.75 35.15 35.55 137,600 +0.04(+0.11%)
Jul 15, 2003 35.99 36.10 35.23 35.51 184,800 -0.44(-1.22%)
Jul 14, 2003 35.42 35.96 35.31 35.95 157,800 +0.70(+1.99%)
Jul 11, 2003 34.74 35.32 34.65 35.25 117,200 +0.55(+1.59%)
Jul 10, 2003 35.15 35.16 34.40 34.70 95,400 -0.70(-1.98%)
Jul 09, 2003 35.10 35.60 34.82 35.40 260,800 +0.18(+0.51%)
Jul 08, 2003 35.63 35.63 35.15 35.22 229,500 -0.48(-1.34%)
Jul 07, 2003 35.34 35.77 35.20 35.70 240,900 +0.46(+1.31%)
Jul 03, 2003 35.27 35.60 35.07 35.24 198,000 +0.07(+0.20%)
Jul 02, 2003 34.91 35.40 34.69 35.17 360,600 +0.26(+0.74%)
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.