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 (%)
Apr 30, 2014 24.83 24.83 24.16 24.28 338,032 -0.65(-2.61%)
Apr 29, 2014 25.50 25.58 24.84 24.93 115,783 -0.45(-1.77%)
Apr 28, 2014 25.67 26.15 25.12 25.38 239,428 -0.24(-0.94%)
Apr 25, 2014 25.96 26.20 25.13 25.62 215,345 -0.56(-2.14%)
Apr 24, 2014 25.89 26.55 25.68 26.18 258,595 +0.47(+1.83%)
Apr 23, 2014 26.07 27.63 25.30 25.71 682,394 +0.71(+2.84%)
Apr 22, 2014 24.58 25.33 24.26 25.00 314,353 +0.53(+2.17%)
Apr 21, 2014 24.28 24.48 24.05 24.47 122,619 +0.31(+1.28%)
Apr 17, 2014 24.40 24.16 24.16 24.16 164,700 -0.30(-1.23%)
Apr 16, 2014 23.59 25.50 23.59 24.46 577,913 +1.14(+4.89%)
Apr 15, 2014 24.01 24.06 22.99 23.32 479,981 -0.61(-2.55%)
Apr 14, 2014 24.07 24.08 23.74 23.93 160,107 +0.12(+0.50%)
Apr 11, 2014 23.83 24.37 23.56 23.81 179,190 -0.24(-1.00%)
Apr 10, 2014 24.71 24.74 23.92 24.05 134,103 -0.56(-2.28%)
Apr 09, 2014 24.77 24.84 24.11 24.61 149,947 +0.01(+0.04%)
Apr 08, 2014 24.46 24.94 24.12 24.60 159,963 -0.02(-0.08%)
Apr 07, 2014 25.39 25.48 24.42 24.62 209,141 -0.86(-3.38%)
Apr 04, 2014 26.02 26.49 25.25 25.48 238,246 -0.34(-1.32%)
Apr 03, 2014 25.85 26.08 25.55 25.82 196,940 +0.02(+0.08%)
Apr 02, 2014 25.98 25.98 25.59 25.80 177,812 -0.16(-0.62%)
Apr 01, 2014 25.53 26.07 25.27 25.96 278,810 +0.51(+2.00%)
Mar 31, 2014 25.47 26.00 25.29 25.45 201,637 +0.11(+0.43%)
Mar 28, 2014 24.94 25.55 24.73 25.34 165,165 +0.45(+1.81%)
Mar 27, 2014 24.52 24.92 24.21 24.89 243,801 +0.48(+1.97%)
Mar 26, 2014 25.03 25.30 24.38 24.41 180,502 -0.44(-1.77%)
Mar 25, 2014 24.88 25.09 24.52 24.85 210,387 +0.20(+0.81%)
Mar 24, 2014 24.48 24.70 24.05 24.65 250,131 +0.27(+1.11%)
Mar 21, 2014 25.68 25.76 24.10 24.38 971,839 -1.17(-4.58%)
Mar 20, 2014 25.32 25.78 25.00 25.55 341,164 +0.25(+0.99%)
Mar 19, 2014 25.57 25.85 25.01 25.30 188,571 -0.10(-0.39%)
Mar 18, 2014 24.75 25.70 24.69 25.40 331,577 +0.60(+2.42%)
Mar 17, 2014 24.97 25.36 24.71 24.80 258,320 -0.09(-0.36%)
Mar 14, 2014 24.50 25.02 24.50 24.89 240,813 +0.32(+1.30%)
Mar 13, 2014 24.55 24.87 24.12 24.57 564,533 +0.21(+0.86%)
Mar 12, 2014 24.27 24.50 24.10 24.36 450,820 -0.12(-0.49%)
Mar 11, 2014 24.90 24.98 24.34 24.48 252,420 -0.32(-1.29%)
Mar 10, 2014 25.35 25.35 24.58 24.80 365,550 -0.80(-3.13%)
Mar 07, 2014 25.78 25.87 25.52 25.60 196,852 -0.04(-0.16%)
Mar 06, 2014 25.06 26.13 25.01 25.64 437,609 +0.54(+2.15%)
Mar 05, 2014 25.70 25.70 24.03 25.10 680,873 -0.81(-3.13%)
Mar 04, 2014 24.93 25.96 24.93 25.91 525,648 +1.27(+5.15%)
Mar 03, 2014 24.85 25.03 24.36 24.64 225,215 -0.49(-1.95%)
Feb 28, 2014 25.41 25.65 24.94 25.13 232,417 -0.25(-0.99%)
Feb 27, 2014 25.12 25.53 24.99 25.38 137,029 +0.25(+0.99%)
Feb 26, 2014 25.14 25.75 24.87 25.13 253,525 +0.21(+0.84%)
Feb 25, 2014 24.60 25.27 24.58 24.92 220,372 +0.34(+1.38%)
Feb 24, 2014 24.72 24.94 24.40 24.58 227,701 -0.36(-1.44%)
Feb 21, 2014 24.75 25.00 24.32 24.94 309,097 +0.23(+0.93%)
Feb 20, 2014 24.48 24.77 24.26 24.71 238,767 +0.22(+0.90%)
Feb 19, 2014 25.07 25.29 24.49 24.49 371,505 -0.81(-3.20%)
Feb 18, 2014 25.34 25.43 24.80 25.30 173,361 +0.04(+0.16%)
Feb 14, 2014 25.46 25.26 25.26 25.26 181,900 -0.28(-1.10%)
Feb 13, 2014 25.12 25.64 24.93 25.54 103,747 +0.24(+0.95%)
Feb 12, 2014 25.54 26.00 25.22 25.30 110,635 -0.23(-0.90%)
Feb 11, 2014 24.86 25.73 24.86 25.53 201,844 +0.89(+3.61%)
Feb 10, 2014 24.83 24.85 24.48 24.64 150,388 -0.18(-0.73%)
Feb 07, 2014 24.90 25.02 24.53 24.82 112,991 +0.02(+0.08%)
Feb 06, 2014 24.37 25.03 24.37 24.80 216,683 +0.54(+2.23%)
Feb 05, 2014 24.45 24.61 24.20 24.26 222,361 -0.25(-1.02%)
Feb 04, 2014 24.53 24.75 24.28 24.51 192,082 +0.02(+0.08%)
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.