Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Ethereum Mini Trust (NY: ETH )

2.400 +0.070 (+3.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.13 11.62 10.85 11.31 363,406 -0.06(-0.53%)
Apr 29, 2020 11.99 12.03 11.04 11.37 537,251 -0.16(-1.39%)
Apr 28, 2020 11.08 11.72 11.00 11.53 239,619 +0.79(+7.36%)
Apr 27, 2020 10.75 11.12 10.61 10.74 314,606 -0.06(-0.56%)
Apr 24, 2020 10.21 10.84 10.15 10.80 272,800 +0.78(+7.78%)
Apr 23, 2020 9.450 10.22 9.450 10.02 262,081 +0.59(+6.26%)
Apr 22, 2020 9.590 9.620 9.240 9.430 167,299 +0.01(+0.11%)
Apr 21, 2020 9.590 9.920 9.340 9.420 284,696 -0.45(-4.56%)
Apr 20, 2020 9.750 10.22 9.750 9.870 316,524 -0.27(-2.66%)
Apr 17, 2020 9.700 10.23 9.440 10.14 359,200 +0.86(+9.27%)
Apr 16, 2020 9.630 9.730 9.120 9.280 291,470 -0.27(-2.83%)
Apr 15, 2020 9.510 9.720 8.950 9.550 413,255 -0.39(-3.92%)
Apr 14, 2020 10.67 10.67 9.880 9.940 263,667 -0.45(-4.33%)
Apr 13, 2020 10.55 10.71 10.14 10.39 239,345 -0.19(-1.80%)
Apr 09, 2020 9.920 10.71 9.920 10.58 262,600 +0.99(+10.32%)
Apr 08, 2020 9.200 9.850 8.590 9.590 500,621 +0.09(+0.95%)
Apr 07, 2020 10.11 10.58 9.340 9.500 300,083 -0.20(-2.06%)
Apr 06, 2020 8.980 9.750 8.840 9.700 442,690 +1.09(+12.66%)
Apr 03, 2020 8.850 8.960 8.380 8.610 324,800 -0.31(-3.48%)
Apr 02, 2020 9.220 9.910 8.615 8.920 323,976 -0.54(-5.71%)
Apr 01, 2020 9.790 10.56 9.120 9.460 383,514 -0.76(-7.44%)
Mar 31, 2020 10.59 11.21 9.980 10.22 415,550 -0.58(-5.37%)
Mar 30, 2020 11.30 11.30 10.15 10.80 371,555 -0.48(-4.26%)
Mar 27, 2020 11.75 12.21 11.27 11.28 324,900 -0.84(-6.93%)
Mar 26, 2020 11.66 12.66 11.58 12.12 346,846 +0.50(+4.30%)
Mar 25, 2020 11.73 12.36 11.40 11.62 437,045 -0.11(-0.94%)
Mar 24, 2020 11.04 11.73 11.04 11.73 383,366 +1.10(+10.35%)
Mar 23, 2020 11.07 11.14 9.700 10.63 590,386 -0.57(-5.09%)
Mar 20, 2020 11.78 11.95 10.61 11.20 656,300 -0.54(-4.60%)
Mar 19, 2020 10.06 12.18 9.851 11.74 435,354 +1.77(+17.75%)
Mar 18, 2020 10.15 10.44 9.300 9.970 328,690 -0.67(-6.30%)
Mar 17, 2020 10.32 10.94 9.730 10.64 474,203 +0.39(+3.80%)
Mar 16, 2020 10.42 11.10 10.05 10.25 362,609 -1.39(-11.94%)
Mar 13, 2020 11.26 11.68 10.91 11.64 550,200 +1.12(+10.65%)
Mar 12, 2020 10.95 11.24 10.41 10.52 297,999 -1.07(-9.23%)
Mar 11, 2020 11.64 12.00 11.40 11.59 286,268 -0.32(-2.69%)
Mar 10, 2020 12.66 12.66 11.63 11.91 313,757 -0.49(-3.95%)
Mar 09, 2020 12.61 12.89 12.15 12.40 391,786 -0.91(-6.84%)
Mar 06, 2020 13.00 13.37 12.83 13.31 302,800 +0.02(+0.15%)
Mar 05, 2020 13.41 13.50 13.14 13.29 378,687 -0.39(-2.85%)
Mar 04, 2020 13.36 13.69 13.10 13.68 287,773 +0.47(+3.56%)
Mar 03, 2020 13.34 13.51 12.94 13.21 363,421 -0.12(-0.90%)
Mar 02, 2020 13.27 13.34 12.81 13.33 279,278 +0.13(+0.98%)
Feb 28, 2020 13.03 13.41 13.00 13.20 376,000 -0.15(-1.12%)
Feb 27, 2020 13.16 13.66 13.09 13.35 429,636 -0.10(-0.74%)
Feb 26, 2020 13.40 13.71 13.22 13.45 306,815 +0.08(+0.60%)
Feb 25, 2020 14.23 14.23 13.20 13.37 276,942 -0.86(-6.04%)
Feb 24, 2020 14.23 14.50 13.95 14.23 364,328 -0.38(-2.60%)
Feb 21, 2020 14.72 14.78 14.40 14.61 188,000 -0.12(-0.81%)
Feb 20, 2020 14.69 14.79 14.45 14.73 204,979 +0.11(+0.75%)
Feb 19, 2020 14.94 15.03 14.60 14.62 260,893 -0.17(-1.15%)
Feb 18, 2020 14.58 15.02 14.54 14.79 263,695 +0.23(+1.58%)
Feb 14, 2020 14.70 14.70 14.40 14.56 412,300 -0.10(-0.68%)
Feb 13, 2020 14.60 14.76 14.45 14.66 252,061 +0.10(+0.69%)
Feb 12, 2020 14.42 14.61 14.30 14.56 306,977 +0.15(+1.04%)
Feb 11, 2020 14.59 14.70 14.21 14.41 448,647 -0.08(-0.55%)
Feb 10, 2020 14.45 14.75 14.28 14.49 408,872 -0.01(-0.07%)
Feb 07, 2020 14.57 14.71 14.29 14.50 422,700 -0.08(-0.55%)
Feb 06, 2020 14.97 15.09 14.42 14.58 525,942 -0.48(-3.19%)
Feb 05, 2020 15.37 15.74 14.15 15.06 612,847 -0.78(-4.92%)
Feb 04, 2020 16.28 16.32 15.82 15.84 249,008 -0.27(-1.68%)
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.