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 (%)
Nov 30, 2007 29.26 29.74 28.52 28.56 341,500 -0.29(-1.01%)
Nov 29, 2007 29.37 29.37 28.68 28.85 428,600 -0.32(-1.10%)
Nov 28, 2007 28.30 29.23 28.28 29.17 415,300 +1.17(+4.18%)
Nov 27, 2007 27.80 28.06 27.50 28.00 357,500 +0.50(+1.82%)
Nov 26, 2007 29.09 29.09 27.46 27.50 412,700 -1.45(-5.01%)
Nov 23, 2007 28.58 29.11 28.56 28.95 119,400 +0.66(+2.33%)
Nov 21, 2007 28.77 28.93 28.20 28.29 632,200 -0.62(-2.14%)
Nov 20, 2007 28.96 29.50 28.70 28.91 891,600 -0.04(-0.14%)
Nov 19, 2007 28.64 29.10 28.37 28.95 866,300 +0.06(+0.21%)
Nov 16, 2007 29.44 29.44 28.50 28.89 717,105 -0.31(-1.06%)
Nov 15, 2007 29.96 30.24 29.10 29.20 641,201 -0.96(-3.18%)
Nov 14, 2007 31.15 31.57 29.98 30.16 607,700 -0.39(-1.28%)
Nov 13, 2007 30.20 30.62 30.01 30.55 770,000 +0.71(+2.38%)
Nov 12, 2007 29.75 30.35 29.64 29.84 567,400 +0.04(+0.13%)
Nov 09, 2007 29.53 30.09 29.18 29.80 470,810 -0.08(-0.27%)
Nov 08, 2007 30.01 30.03 29.00 29.88 671,706 +0.08(+0.27%)
Nov 07, 2007 29.55 30.31 29.39 29.80 790,500 -0.13(-0.43%)
Nov 06, 2007 29.77 30.00 29.40 29.93 482,826 +0.33(+1.11%)
Nov 05, 2007 29.72 30.04 29.48 29.60 1,062,000 -0.59(-1.95%)
Nov 02, 2007 29.75 30.19 29.42 30.19 805,100 +0.62(+2.10%)
Nov 01, 2007 30.52 30.52 29.23 29.57 1,153,300 -1.29(-4.18%)
Oct 31, 2007 30.85 31.32 30.48 30.86 840,942 +0.19(+0.62%)
Oct 30, 2007 30.30 30.78 30.30 30.67 386,300 +0.10(+0.33%)
Oct 29, 2007 30.66 30.87 30.10 30.57 346,400 -0.27(-0.88%)
Oct 26, 2007 31.41 31.41 30.52 30.84 569,800 -0.14(-0.45%)
Oct 25, 2007 31.89 32.25 30.06 30.98 1,434,100 -0.74(-2.33%)
Oct 24, 2007 33.08 34.88 30.81 31.72 2,225,190 -0.90(-2.76%)
Oct 23, 2007 32.95 32.96 32.02 32.62 502,600 -0.13(-0.40%)
Oct 22, 2007 31.55 32.92 31.55 32.75 507,900 +0.94(+2.96%)
Oct 19, 2007 32.00 32.20 31.62 31.81 596,800 -0.12(-0.38%)
Oct 18, 2007 32.20 32.28 31.83 31.93 358,700 -0.57(-1.75%)
Oct 17, 2007 32.90 33.07 32.20 32.50 375,700 -0.17(-0.52%)
Oct 16, 2007 32.71 33.15 32.67 32.67 285,200 -0.32(-0.97%)
Oct 15, 2007 33.20 33.30 32.72 32.99 401,800 -0.26(-0.78%)
Oct 12, 2007 33.21 33.49 33.03 33.25 209,500 -0.05(-0.15%)
Oct 11, 2007 34.10 34.54 33.26 33.30 426,100 -0.73(-2.15%)
Oct 10, 2007 34.91 35.05 33.99 34.03 570,000 -0.88(-2.52%)
Oct 09, 2007 35.25 35.41 34.64 34.91 322,900 -0.29(-0.82%)
Oct 08, 2007 34.90 35.30 34.60 35.20 548,700 +0.17(+0.49%)
Oct 05, 2007 34.35 35.17 34.09 35.03 468,200 +0.90(+2.64%)
Oct 04, 2007 34.80 34.88 34.05 34.13 371,200 -0.63(-1.81%)
Oct 03, 2007 35.03 35.28 34.51 34.76 357,800 -0.50(-1.42%)
Oct 02, 2007 33.50 35.40 33.50 35.26 923,300 +1.79(+5.35%)
Oct 01, 2007 32.56 33.49 32.56 33.47 445,600 +0.78(+2.39%)
Sep 28, 2007 32.75 33.07 32.33 32.69 322,100 -0.13(-0.40%)
Sep 27, 2007 32.90 33.00 32.42 32.82 275,300 +0.00(+0.00%)
Sep 26, 2007 33.16 33.25 32.75 32.82 372,000 -0.25(-0.76%)
Sep 25, 2007 33.50 33.50 32.63 33.07 572,500 -0.79(-2.33%)
Sep 24, 2007 33.90 34.36 33.46 33.86 970,700 +0.00(+0.00%)
Sep 21, 2007 33.18 33.99 32.54 33.86 2,317,200 +0.67(+2.02%)
Sep 20, 2007 33.55 33.60 32.88 33.19 435,600 -0.50(-1.48%)
Sep 19, 2007 33.92 35.62 33.50 33.69 737,900 -0.02(-0.06%)
Sep 18, 2007 33.35 33.95 32.27 33.71 758,800 +0.48(+1.44%)
Sep 17, 2007 32.60 33.45 32.53 33.23 681,829 +0.44(+1.34%)
Sep 14, 2007 32.07 32.90 31.81 32.79 277,400 +0.45(+1.39%)
Sep 13, 2007 31.86 32.69 31.58 32.34 515,900 +0.57(+1.79%)
Sep 12, 2007 32.18 32.54 31.71 31.77 373,500 -0.47(-1.46%)
Sep 11, 2007 32.05 32.67 31.72 32.24 481,600 +0.32(+1.00%)
Sep 10, 2007 32.42 32.65 31.78 31.92 581,600 -0.35(-1.08%)
Sep 07, 2007 32.60 32.78 32.12 32.27 417,100 -0.96(-2.89%)
Sep 06, 2007 33.45 33.63 33.10 33.23 264,500 -0.26(-0.78%)
Sep 05, 2007 33.90 34.08 33.23 33.49 505,900 -0.75(-2.19%)
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.