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 (%)
Jul 31, 2009 12.76 13.13 12.68 12.73 242,353 -0.12(-0.93%)
Jul 30, 2009 12.30 12.96 12.15 12.85 200,464 +0.79(+6.55%)
Jul 29, 2009 12.20 12.27 11.88 12.06 147,517 -0.26(-2.11%)
Jul 28, 2009 12.14 12.32 12.02 12.32 284,833 +0.14(+1.15%)
Jul 27, 2009 12.37 12.40 12.07 12.18 323,585 -0.39(-3.10%)
Jul 24, 2009 12.27 12.62 12.07 12.57 1,934 +0.11(+0.88%)
Jul 23, 2009 11.33 12.55 11.12 12.46 410,292 +1.13(+9.97%)
Jul 22, 2009 11.61 11.80 10.90 11.33 336,708 -0.59(-4.95%)
Jul 21, 2009 11.95 12.00 11.48 11.92 248,924 +0.07(+0.59%)
Jul 20, 2009 11.77 11.90 11.63 11.85 212,122 +0.10(+0.85%)
Jul 17, 2009 11.75 11.81 11.50 11.75 165,457 -0.03(-0.25%)
Jul 16, 2009 11.83 11.96 11.57 11.78 210,185 -0.15(-1.26%)
Jul 15, 2009 11.32 12.12 11.25 11.93 236,777 +0.73(+6.52%)
Jul 14, 2009 10.85 11.36 10.74 11.20 147,771 +0.27(+2.47%)
Jul 13, 2009 10.60 10.97 10.60 10.93 189,256 +0.61(+5.91%)
Jul 10, 2009 10.26 10.58 10.18 10.32 318,171 -0.05(-0.48%)
Jul 09, 2009 10.40 11.04 10.30 10.37 353,334 +0.04(+0.39%)
Jul 08, 2009 10.27 10.55 10.00 10.33 405,262 +0.13(+1.27%)
Jul 07, 2009 10.26 10.40 10.07 10.20 294,341 -0.02(-0.20%)
Jul 06, 2009 10.20 10.37 9.970 10.22 348,843 +0.15(+1.49%)
Jul 02, 2009 10.54 10.74 10.07 10.07 250,590 -0.61(-5.71%)
Jul 01, 2009 10.52 10.71 10.38 10.68 424,994 +0.32(+3.09%)
Jun 30, 2009 10.55 10.71 10.30 10.36 306,609 -0.23(-2.17%)
Jun 29, 2009 10.40 10.75 10.30 10.59 254,068 +0.19(+1.83%)
Jun 26, 2009 10.39 10.59 10.27 10.40 424,005 -0.10(-0.95%)
Jun 25, 2009 10.40 10.56 10.34 10.50 229,686 +0.30(+2.94%)
Jun 24, 2009 10.13 10.40 9.910 10.20 476,228 +0.05(+0.49%)
Jun 23, 2009 10.58 10.58 9.900 10.15 499,249 -0.40(-3.79%)
Jun 22, 2009 10.88 10.94 10.55 10.55 251,951 -0.39(-3.56%)
Jun 19, 2009 10.96 11.27 10.75 10.94 552,111 +0.15(+1.39%)
Jun 18, 2009 10.96 11.01 10.65 10.79 414,726 -0.19(-1.73%)
Jun 17, 2009 11.11 11.14 10.59 10.98 310,367 -0.16(-1.44%)
Jun 16, 2009 11.66 11.72 11.08 11.14 308,266 -0.46(-3.97%)
Jun 15, 2009 12.22 12.25 11.45 11.60 304,354 -0.66(-5.38%)
Jun 12, 2009 12.28 12.36 11.98 12.26 230,489 -0.15(-1.21%)
Jun 11, 2009 12.63 12.74 12.28 12.41 268,435 -0.23(-1.82%)
Jun 10, 2009 12.76 13.13 12.40 12.64 298,056 +0.02(+0.16%)
Jun 09, 2009 12.81 12.84 12.49 12.62 240,988 -0.16(-1.25%)
Jun 08, 2009 12.83 12.97 12.51 12.78 356,120 -0.41(-3.11%)
Jun 05, 2009 13.23 13.49 13.03 13.19 165,077 +0.04(+0.30%)
Jun 04, 2009 13.08 13.20 12.64 13.15 201,006 +0.14(+1.08%)
Jun 03, 2009 13.74 13.79 12.80 13.01 316,456 -0.80(-5.79%)
Jun 02, 2009 13.15 13.95 12.82 13.81 467,136 +0.53(+3.99%)
Jun 01, 2009 13.00 13.42 12.46 13.28 397,974 +1.02(+8.32%)
May 29, 2009 11.98 12.26 11.77 12.26 350,992 +0.36(+3.03%)
May 28, 2009 11.65 11.97 11.45 11.90 554,785 +0.22(+1.88%)
May 27, 2009 11.58 12.33 11.26 11.68 479,336 -0.02(-0.17%)
May 26, 2009 10.26 11.74 10.26 11.70 470,700 +1.27(+12.18%)
May 22, 2009 10.32 10.69 10.05 10.43 377,776 +0.14(+1.36%)
May 21, 2009 10.61 10.67 10.06 10.29 465,308 -0.48(-4.46%)
May 20, 2009 10.54 10.93 10.42 10.77 565,459 +0.25(+2.38%)
May 19, 2009 10.56 10.70 10.30 10.52 468,313 -0.16(-1.50%)
May 18, 2009 10.10 10.96 10.10 10.68 637,594 +0.72(+7.23%)
May 15, 2009 10.15 10.32 9.860 9.960 521,417 -0.19(-1.87%)
May 14, 2009 10.89 10.94 10.05 10.15 607,303 -0.66(-6.11%)
May 13, 2009 12.00 12.09 10.72 10.81 727,369 -1.31(-10.81%)
May 12, 2009 12.88 13.20 12.00 12.12 570,358 -0.82(-6.34%)
May 11, 2009 13.00 13.26 12.91 12.94 321,677 -0.46(-3.43%)
May 08, 2009 13.16 13.53 12.93 13.40 508,168 +0.28(+2.13%)
May 07, 2009 13.33 13.68 12.94 13.12 678,291 -0.16(-1.20%)
May 06, 2009 13.65 13.65 12.69 13.28 556,479 -0.20(-1.48%)
May 05, 2009 13.47 13.58 13.23 13.48 744,543 -0.02(-0.15%)
May 04, 2009 13.44 13.50 13.40 13.50 715,852 -0.10(-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.