Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.185 -0.035 (-1.58%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.65 13.97 13.48 13.54 453,277 -0.05(-0.37%)
Sep 29, 2020 13.75 14.09 13.53 13.59 426,039 -0.17(-1.24%)
Sep 28, 2020 13.78 14.15 13.74 13.76 365,577 +0.16(+1.18%)
Sep 25, 2020 13.60 13.86 13.52 13.60 291,000 -0.12(-0.87%)
Sep 24, 2020 13.91 14.00 13.51 13.72 285,347 -0.19(-1.37%)
Sep 23, 2020 14.62 14.96 13.87 13.91 310,854 -0.57(-3.94%)
Sep 22, 2020 14.50 14.61 14.21 14.48 390,903 +0.14(+0.98%)
Sep 21, 2020 15.09 15.09 14.16 14.34 378,212 -0.89(-5.84%)
Sep 18, 2020 15.46 15.46 14.93 15.23 978,900 -0.23(-1.49%)
Sep 17, 2020 14.39 15.53 14.20 15.46 653,520 +1.19(+8.34%)
Sep 16, 2020 14.14 14.63 13.89 14.27 395,510 +0.41(+2.96%)
Sep 15, 2020 13.82 14.26 13.68 13.86 270,796 +0.11(+0.80%)
Sep 14, 2020 14.13 14.33 13.71 13.75 434,609 -0.31(-2.20%)
Sep 11, 2020 14.11 14.49 13.95 14.06 267,500 +0.03(+0.21%)
Sep 10, 2020 14.34 14.57 14.01 14.03 391,608 -0.07(-0.50%)
Sep 09, 2020 14.68 14.70 14.01 14.10 253,945 -0.54(-3.69%)
Sep 08, 2020 14.36 15.04 14.31 14.64 268,616 +0.13(+0.90%)
Sep 04, 2020 14.73 14.75 14.34 14.51 204,000 +0.02(+0.14%)
Sep 03, 2020 14.87 15.01 14.39 14.49 243,793 -0.30(-2.03%)
Sep 02, 2020 14.82 14.97 14.52 14.79 250,498 +0.01(+0.07%)
Sep 01, 2020 14.26 14.87 14.18 14.78 213,520 +0.54(+3.79%)
Aug 31, 2020 14.45 14.45 13.95 14.24 386,698 -0.26(-1.79%)
Aug 28, 2020 14.90 14.90 14.27 14.50 289,200 -0.22(-1.49%)
Aug 27, 2020 14.76 15.04 14.55 14.72 233,395 +0.06(+0.41%)
Aug 26, 2020 14.32 14.76 14.20 14.66 575,056 +0.35(+2.45%)
Aug 25, 2020 14.59 14.68 14.17 14.31 328,433 -0.24(-1.65%)
Aug 24, 2020 14.64 15.02 14.36 14.55 359,840 +0.16(+1.11%)
Aug 21, 2020 14.63 15.07 14.30 14.39 1,522,900 -0.42(-2.84%)
Aug 20, 2020 13.81 14.84 13.77 14.81 602,163 +0.82(+5.86%)
Aug 19, 2020 13.71 14.14 13.67 13.99 408,448 +0.22(+1.60%)
Aug 18, 2020 13.74 13.97 13.18 13.77 624,638 +0.02(+0.15%)
Aug 17, 2020 13.14 13.77 13.14 13.75 321,425 +0.58(+4.40%)
Aug 14, 2020 12.84 13.21 12.65 13.17 330,600 +0.25(+1.93%)
Aug 13, 2020 12.88 13.24 12.73 12.92 202,995 -0.05(-0.39%)
Aug 12, 2020 13.36 13.37 12.47 12.97 399,607 -0.25(-1.89%)
Aug 11, 2020 13.54 13.60 13.01 13.22 354,545 -0.07(-0.53%)
Aug 10, 2020 13.03 13.62 13.03 13.29 416,000 +0.33(+2.55%)
Aug 07, 2020 12.76 12.99 12.64 12.96 346,200 +0.21(+1.65%)
Aug 06, 2020 13.26 13.41 12.55 12.75 372,716 -0.46(-3.48%)
Aug 05, 2020 13.26 13.99 12.39 13.21 987,946 -0.68(-4.90%)
Aug 04, 2020 12.17 13.91 12.09 13.89 780,349 +1.63(+13.30%)
Aug 03, 2020 11.95 12.35 11.79 12.26 249,008 +0.42(+3.55%)
Jul 31, 2020 12.10 12.19 11.67 11.84 358,600 -0.45(-3.66%)
Jul 30, 2020 11.82 12.31 11.63 12.29 275,699 +0.31(+2.59%)
Jul 29, 2020 11.79 12.19 11.79 11.98 180,841 +0.18(+1.53%)
Jul 28, 2020 11.68 12.05 11.68 11.80 267,735 +0.11(+0.94%)
Jul 27, 2020 11.68 11.88 11.53 11.69 309,414 -0.02(-0.17%)
Jul 24, 2020 11.89 12.12 11.60 11.71 303,700 -0.23(-1.93%)
Jul 23, 2020 12.20 12.23 11.92 11.94 261,768 -0.22(-1.81%)
Jul 22, 2020 12.14 12.29 11.96 12.16 164,994 -0.11(-0.90%)
Jul 21, 2020 11.68 12.59 11.58 12.27 673,595 +0.81(+7.07%)
Jul 20, 2020 11.96 11.97 11.22 11.46 173,056 -0.57(-4.74%)
Jul 17, 2020 12.25 12.36 11.80 12.03 183,600 -0.21(-1.72%)
Jul 16, 2020 11.90 12.26 11.82 12.24 302,112 +0.39(+3.29%)
Jul 15, 2020 11.60 11.98 11.58 11.85 159,951 +0.61(+5.43%)
Jul 14, 2020 11.12 11.31 10.95 11.24 631,159 +0.13(+1.17%)
Jul 13, 2020 11.12 11.33 10.94 11.11 171,309 +0.09(+0.82%)
Jul 10, 2020 10.87 11.11 10.77 11.02 175,800 +0.20(+1.85%)
Jul 09, 2020 11.53 11.53 10.69 10.82 222,581 -0.78(-6.72%)
Jul 08, 2020 11.41 11.62 11.31 11.60 125,811 +0.12(+1.05%)
Jul 07, 2020 11.63 11.66 11.36 11.48 201,793 -0.31(-2.63%)
Jul 06, 2020 11.51 11.79 11.28 11.79 258,657 +0.50(+4.43%)
Jul 02, 2020 11.78 11.81 11.24 11.29 208,100 -0.22(-1.91%)
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.