Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.31 22.71 22.03 22.40 382,143 +0.18(+0.81%)
Jan 28, 2011 22.50 22.50 21.95 22.22 495,791 -0.24(-1.07%)
Jan 27, 2011 21.66 22.63 21.52 22.46 670,104 -0.36(-1.58%)
Jan 26, 2011 23.48 23.48 22.50 22.82 674,394 -0.27(-1.17%)
Jan 25, 2011 24.52 25.05 22.60 23.09 3,277,548 +2.23(+10.69%)
Jan 24, 2011 20.25 20.88 20.10 20.86 336,892 +0.64(+3.17%)
Jan 21, 2011 20.12 20.37 19.98 20.22 274,849 +0.33(+1.66%)
Jan 20, 2011 19.27 20.24 19.03 19.89 227,247 +0.45(+2.31%)
Jan 19, 2011 20.10 20.13 19.23 19.44 204,801 -0.74(-3.67%)
Jan 18, 2011 20.30 20.34 19.94 20.18 105,772 -0.24(-1.18%)
Jan 14, 2011 20.47 20.64 20.25 20.42 118,735 -0.10(-0.49%)
Jan 13, 2011 20.35 20.66 20.31 20.52 114,818 +0.09(+0.44%)
Jan 12, 2011 20.35 20.46 19.97 20.43 113,395 +0.33(+1.64%)
Jan 11, 2011 20.17 20.46 19.92 20.10 217,970 +0.17(+0.85%)
Jan 10, 2011 19.16 20.05 19.01 19.93 351,556 +0.67(+3.48%)
Jan 07, 2011 19.97 20.17 19.10 19.26 294,986 -0.63(-3.17%)
Jan 06, 2011 20.92 20.92 19.55 19.89 318,614 -1.09(-5.20%)
Jan 05, 2011 20.29 21.01 20.29 20.98 135,199 +0.62(+3.05%)
Jan 04, 2011 20.95 21.02 20.04 20.36 192,436 -0.45(-2.16%)
Jan 03, 2011 20.31 20.94 20.14 20.81 141,039 +0.80(+4.00%)
Dec 31, 2010 20.35 20.41 19.96 20.01 124,554 -0.42(-2.06%)
Dec 30, 2010 20.50 20.59 20.27 20.43 99,299 -0.04(-0.20%)
Dec 29, 2010 20.91 21.00 20.30 20.47 142,598 -0.35(-1.68%)
Dec 28, 2010 21.15 21.25 20.72 20.82 48,613 -0.24(-1.14%)
Dec 27, 2010 20.70 21.18 20.70 21.06 88,683 +0.24(+1.15%)
Dec 23, 2010 21.30 21.42 20.67 20.82 86,446 -0.51(-2.39%)
Dec 22, 2010 21.18 21.40 21.06 21.33 176,717 +0.27(+1.28%)
Dec 21, 2010 20.29 21.15 20.29 21.06 224,939 +0.81(+4.00%)
Dec 20, 2010 20.16 20.75 20.16 20.25 240,181 +0.25(+1.25%)
Dec 17, 2010 19.78 20.07 19.41 20.00 344,577 +0.26(+1.32%)
Dec 16, 2010 19.47 19.90 19.28 19.74 165,632 +0.36(+1.86%)
Dec 15, 2010 19.76 19.95 19.37 19.38 162,020 -0.40(-2.02%)
Dec 14, 2010 19.78 19.97 19.66 19.78 214,999 +0.14(+0.71%)
Dec 13, 2010 19.75 19.80 19.41 19.64 172,628 -0.06(-0.30%)
Dec 10, 2010 19.40 19.72 19.06 19.70 157,487 +0.34(+1.76%)
Dec 09, 2010 19.18 19.70 19.08 19.36 319,561 +0.41(+2.16%)
Dec 08, 2010 18.83 19.04 18.69 18.95 224,610 +0.17(+0.91%)
Dec 07, 2010 18.86 18.97 18.53 18.78 202,094 +0.25(+1.35%)
Dec 06, 2010 18.09 18.60 17.86 18.53 228,182 +0.38(+2.09%)
Dec 03, 2010 16.83 18.25 16.63 18.15 464,663 +1.23(+7.27%)
Dec 02, 2010 16.91 17.14 16.63 16.92 194,290 +0.01(+0.06%)
Dec 01, 2010 17.03 17.05 16.71 16.91 267,593 +0.42(+2.55%)
Nov 30, 2010 16.85 16.94 16.33 16.49 293,250 -0.68(-3.96%)
Nov 29, 2010 16.72 17.27 16.41 17.17 180,027 +0.24(+1.42%)
Nov 26, 2010 16.96 17.00 16.71 16.93 52,670 -0.18(-1.05%)
Nov 24, 2010 16.62 17.11 17.11 17.11 202,864 +0.82(+5.03%)
Nov 23, 2010 16.32 16.78 16.10 16.29 241,723 -0.38(-2.28%)
Nov 22, 2010 16.08 16.70 16.02 16.67 233,978 +0.48(+2.96%)
Nov 19, 2010 15.69 16.24 15.61 16.19 320,719 +0.53(+3.38%)
Nov 18, 2010 15.36 15.85 15.30 15.66 221,407 +0.54(+3.57%)
Nov 17, 2010 14.86 15.16 14.76 15.12 166,787 +0.28(+1.89%)
Nov 16, 2010 15.00 15.23 14.62 14.84 352,463 -0.33(-2.18%)
Nov 15, 2010 15.33 15.57 15.15 15.17 140,994 -0.05(-0.33%)
Nov 12, 2010 15.49 15.75 15.16 15.22 212,663 -0.48(-3.06%)
Nov 11, 2010 15.76 15.98 15.57 15.70 147,440 -0.34(-2.12%)
Nov 10, 2010 15.34 16.04 15.26 16.04 259,591 +0.70(+4.56%)
Nov 09, 2010 16.02 16.09 15.20 15.34 245,284 -0.63(-3.94%)
Nov 08, 2010 15.96 16.09 15.81 15.97 160,809 -0.05(-0.31%)
Nov 05, 2010 16.11 16.34 15.81 16.02 207,766 -0.11(-0.68%)
Nov 04, 2010 15.83 16.15 15.58 16.13 249,074 +0.66(+4.27%)
Nov 03, 2010 15.37 15.51 15.11 15.47 213,338 +0.10(+0.65%)
Nov 02, 2010 15.43 15.57 15.00 15.37 200,563 +0.21(+1.39%)
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.