Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.85 31.25 30.40 30.70 325,959 -0.20(-0.65%)
Oct 28, 2016 30.15 31.48 30.12 30.90 476,989 +0.95(+3.17%)
Oct 27, 2016 30.90 30.90 29.70 29.95 268,030 -0.65(-2.12%)
Oct 26, 2016 30.75 31.51 30.40 30.60 401,250 +0.25(+0.82%)
Oct 25, 2016 30.80 30.90 30.00 30.35 253,900 -0.55(-1.78%)
Oct 24, 2016 30.90 31.20 30.45 30.90 286,128 +0.35(+1.15%)
Oct 21, 2016 31.00 31.10 30.50 30.55 169,021 -0.85(-2.71%)
Oct 20, 2016 31.65 31.75 30.70 31.40 355,737 -0.45(-1.41%)
Oct 19, 2016 31.90 32.45 31.45 31.85 304,518 -0.05(-0.16%)
Oct 18, 2016 29.90 32.15 29.20 31.90 538,437 +1.85(+6.16%)
Oct 17, 2016 29.70 30.60 29.65 30.05 269,702 +0.39(+1.31%)
Oct 14, 2016 29.99 30.12 29.58 29.66 394,034 -0.30(-1.00%)
Oct 13, 2016 30.07 30.22 29.87 29.96 153,949 -0.28(-0.93%)
Oct 12, 2016 30.00 30.66 29.62 30.24 217,724 +0.37(+1.24%)
Oct 11, 2016 30.59 30.60 29.57 29.87 521,288 -0.75(-2.45%)
Oct 10, 2016 30.24 30.63 30.24 30.62 151,444 +0.30(+0.99%)
Oct 07, 2016 30.51 30.98 30.11 30.32 263,688 -0.11(-0.36%)
Oct 06, 2016 30.18 30.61 29.95 30.43 193,184 +0.21(+0.69%)
Oct 05, 2016 30.27 30.62 30.09 30.22 194,301 +0.02(+0.07%)
Oct 04, 2016 30.33 30.57 29.89 30.20 307,130 -0.12(-0.40%)
Oct 03, 2016 31.11 31.16 29.58 30.32 641,988 -0.95(-3.04%)
Sep 30, 2016 31.32 31.60 31.15 31.27 513,710 +0.05(+0.16%)
Sep 29, 2016 32.09 32.09 30.63 31.22 333,116 -0.99(-3.07%)
Sep 28, 2016 33.31 33.50 31.95 32.21 302,018 -1.26(-3.76%)
Sep 27, 2016 33.36 33.55 33.26 33.47 120,238 +0.21(+0.63%)
Sep 26, 2016 33.87 33.87 33.23 33.26 82,002 -0.88(-2.58%)
Sep 23, 2016 33.97 34.47 33.97 34.14 174,360 +0.03(+0.09%)
Sep 22, 2016 34.10 34.13 33.73 34.11 177,996 +0.30(+0.89%)
Sep 21, 2016 32.99 33.84 32.74 33.81 188,755 +1.02(+3.11%)
Sep 20, 2016 32.70 33.49 32.09 32.79 160,734 +0.15(+0.46%)
Sep 19, 2016 31.95 33.18 31.95 32.64 150,448 +0.75(+2.35%)
Sep 16, 2016 32.04 32.16 31.75 31.89 136,105 -0.12(-0.37%)
Sep 15, 2016 32.03 32.34 31.79 32.01 88,762 -0.08(-0.25%)
Sep 14, 2016 31.90 32.20 31.75 32.09 81,311 +0.21(+0.66%)
Sep 13, 2016 31.95 32.09 31.66 31.88 100,192 -0.34(-1.06%)
Sep 12, 2016 31.75 32.45 31.52 32.22 188,638 +0.27(+0.85%)
Sep 09, 2016 33.36 33.36 31.93 31.95 161,680 -1.58(-4.71%)
Sep 08, 2016 34.14 34.21 33.39 33.53 163,726 -0.78(-2.27%)
Sep 07, 2016 33.87 34.33 33.82 34.31 82,103 +0.33(+0.97%)
Sep 06, 2016 33.86 34.01 33.55 33.98 73,185 +0.16(+0.47%)
Sep 02, 2016 33.76 33.82 33.82 33.82 67,700 +0.33(+0.99%)
Sep 01, 2016 33.48 33.68 33.08 33.49 76,156 +0.03(+0.09%)
Aug 31, 2016 33.48 33.65 33.21 33.46 86,257 -0.10(-0.30%)
Aug 30, 2016 33.22 33.57 33.12 33.56 96,368 +0.27(+0.81%)
Aug 29, 2016 33.57 33.59 33.25 33.29 70,108 -0.25(-0.75%)
Aug 26, 2016 34.07 34.16 33.35 33.54 173,561 -0.34(-1.00%)
Aug 25, 2016 33.48 34.00 33.41 33.88 228,243 +0.35(+1.04%)
Aug 24, 2016 34.45 34.51 33.32 33.53 166,776 -1.15(-3.32%)
Aug 23, 2016 34.40 34.91 34.24 34.68 98,622 +0.55(+1.61%)
Aug 22, 2016 34.06 34.27 33.95 34.13 94,182 -0.24(-0.70%)
Aug 19, 2016 34.34 34.61 34.00 34.37 108,791 -0.12(-0.35%)
Aug 18, 2016 34.24 34.53 33.90 34.49 93,993 +0.32(+0.94%)
Aug 17, 2016 34.67 34.67 34.02 34.17 78,201 -0.54(-1.56%)
Aug 16, 2016 34.60 34.96 34.36 34.71 175,446 +0.08(+0.23%)
Aug 15, 2016 33.98 34.79 33.94 34.63 191,876 +0.79(+2.33%)
Aug 12, 2016 34.01 34.23 33.53 33.84 111,865 -0.23(-0.68%)
Aug 11, 2016 34.24 34.44 33.96 34.07 165,358 -0.10(-0.29%)
Aug 10, 2016 34.86 34.98 34.10 34.17 172,786 -0.72(-2.06%)
Aug 09, 2016 34.54 34.90 34.51 34.89 129,932 +0.19(+0.55%)
Aug 08, 2016 34.84 34.96 34.50 34.70 82,984 -0.14(-0.40%)
Aug 05, 2016 35.03 35.11 34.78 34.84 82,793 +0.13(+0.37%)
Aug 04, 2016 34.57 35.00 34.26 34.71 100,392 +0.27(+0.78%)
Aug 03, 2016 34.54 34.57 33.80 34.44 109,629 -0.18(-0.52%)
Aug 02, 2016 34.46 34.95 34.15 34.62 261,494 +0.12(+0.35%)
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.