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 (%)
Dec 31, 2014 30.78 30.97 30.97 30.97 214,100 +0.20(+0.65%)
Dec 30, 2014 30.63 30.86 30.55 30.77 69,972 +0.12(+0.39%)
Dec 29, 2014 30.49 30.91 30.42 30.65 96,108 +0.21(+0.69%)
Dec 26, 2014 30.47 30.74 30.30 30.44 78,614 +0.16(+0.53%)
Dec 24, 2014 30.36 30.28 30.28 30.28 101,100 -0.08(-0.26%)
Dec 23, 2014 30.18 30.56 29.97 30.36 89,966 +0.37(+1.23%)
Dec 22, 2014 29.76 30.11 29.61 29.99 70,718 +0.27(+0.91%)
Dec 19, 2014 29.89 30.07 29.42 29.72 259,299 -0.14(-0.47%)
Dec 18, 2014 30.42 30.49 29.56 29.86 139,514 -0.13(-0.43%)
Dec 17, 2014 29.09 30.03 29.02 29.99 156,938 +0.91(+3.13%)
Dec 16, 2014 29.14 29.67 29.07 29.08 139,527 -0.20(-0.68%)
Dec 15, 2014 29.50 29.74 28.98 29.28 123,413 +0.04(+0.14%)
Dec 12, 2014 29.12 29.77 29.07 29.24 138,626 -0.18(-0.61%)
Dec 11, 2014 29.39 30.00 29.17 29.42 225,638 +0.30(+1.03%)
Dec 10, 2014 29.97 30.03 29.09 29.12 136,482 -1.00(-3.32%)
Dec 09, 2014 29.13 30.25 28.97 30.12 129,120 +0.72(+2.45%)
Dec 08, 2014 29.30 29.75 29.16 29.40 106,218 -0.08(-0.27%)
Dec 05, 2014 29.44 29.88 29.40 29.48 127,930 +0.16(+0.55%)
Dec 04, 2014 29.53 29.63 29.08 29.32 174,999 -0.31(-1.05%)
Dec 03, 2014 29.59 29.94 29.55 29.63 101,145 +0.09(+0.30%)
Dec 02, 2014 29.90 30.00 29.54 29.54 89,481 -0.25(-0.84%)
Dec 01, 2014 29.58 30.00 29.38 29.79 284,434 +0.18(+0.61%)
Nov 28, 2014 29.72 29.97 29.53 29.61 67,983 +0.00(+0.00%)
Nov 26, 2014 29.61 29.61 29.61 29.61 154,100 -0.03(-0.10%)
Nov 25, 2014 29.57 29.76 29.40 29.64 98,581 +0.08(+0.27%)
Nov 24, 2014 29.31 29.73 29.29 29.56 132,325 +0.34(+1.16%)
Nov 21, 2014 29.83 29.99 29.22 29.22 235,599 -0.12(-0.41%)
Nov 20, 2014 28.44 29.45 28.39 29.34 147,330 +0.90(+3.16%)
Nov 19, 2014 28.12 28.52 27.53 28.44 218,903 +0.54(+1.94%)
Nov 18, 2014 27.97 28.40 27.66 27.90 421,907 -0.12(-0.43%)
Nov 17, 2014 28.56 28.64 27.90 28.02 313,022 -0.66(-2.30%)
Nov 14, 2014 29.04 29.23 28.41 28.68 173,767 -0.33(-1.14%)
Nov 13, 2014 29.21 29.33 28.88 29.01 129,834 -0.20(-0.68%)
Nov 12, 2014 28.75 29.23 28.75 29.21 185,042 +0.38(+1.32%)
Nov 11, 2014 28.90 29.15 28.59 28.83 231,428 -0.07(-0.24%)
Nov 10, 2014 29.37 29.45 28.83 28.90 170,093 -0.43(-1.47%)
Nov 07, 2014 29.22 29.41 29.00 29.33 199,191 +0.11(+0.38%)
Nov 06, 2014 28.54 29.29 28.51 29.22 181,217 +0.59(+2.06%)
Nov 05, 2014 28.86 28.94 28.44 28.63 130,816 -0.09(-0.31%)
Nov 04, 2014 28.58 28.78 28.43 28.72 148,087 +0.09(+0.31%)
Nov 03, 2014 28.30 28.78 28.22 28.63 231,007 +0.33(+1.17%)
Oct 31, 2014 28.62 28.62 28.22 28.30 246,901 +0.04(+0.14%)
Oct 30, 2014 27.96 28.53 27.78 28.26 172,483 +0.18(+0.64%)
Oct 29, 2014 28.42 28.42 28.01 28.08 142,851 -0.38(-1.34%)
Oct 28, 2014 27.36 28.51 27.36 28.46 258,262 +1.11(+4.06%)
Oct 27, 2014 27.23 27.41 27.33 27.35 160,381 +0.02(+0.07%)
Oct 24, 2014 26.94 27.38 26.52 27.33 189,491 +0.34(+1.26%)
Oct 23, 2014 26.20 27.21 26.15 26.99 394,079 +1.24(+4.82%)
Oct 22, 2014 26.25 27.64 25.65 25.75 718,642 +0.03(+0.12%)
Oct 21, 2014 25.43 25.90 25.33 25.72 180,401 +0.48(+1.90%)
Oct 20, 2014 24.61 25.27 24.60 25.24 233,906 +0.66(+2.69%)
Oct 17, 2014 24.92 25.04 24.23 24.58 242,526 +0.02(+0.08%)
Oct 16, 2014 23.88 24.73 23.88 24.56 571,036 +0.30(+1.24%)
Oct 15, 2014 24.17 24.51 23.76 24.26 445,632 -0.27(-1.10%)
Oct 14, 2014 23.99 24.72 23.79 24.53 237,526 +0.80(+3.37%)
Oct 13, 2014 23.41 24.11 23.39 23.73 263,868 +0.37(+1.58%)
Oct 10, 2014 23.42 23.93 23.27 23.36 292,051 -0.12(-0.51%)
Oct 09, 2014 23.60 23.84 23.04 23.48 351,713 -0.14(-0.59%)
Oct 08, 2014 23.03 24.12 22.89 23.62 434,761 +0.62(+2.70%)
Oct 07, 2014 23.37 23.37 22.91 23.00 398,121 -0.50(-2.13%)
Oct 06, 2014 23.37 23.60 23.26 23.50 170,119 +0.24(+1.03%)
Oct 03, 2014 23.45 23.55 23.24 23.26 95,878 +0.10(+0.43%)
Oct 02, 2014 22.74 23.23 22.71 23.16 133,534 +0.41(+1.80%)
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.