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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.80 -0.77 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2023 10.67 10.93 10.55 10.72 994,337 +0.01(+0.06%)
Jul 28, 2023 10.78 11.11 10.56 10.71 1,863,538 +0.05(+0.51%)
Jul 27, 2023 11.10 11.25 10.60 10.66 1,966,194 -0.36(-3.22%)
Jul 26, 2023 11.00 11.16 10.92 11.02 825,965 +0.03(+0.23%)
Jul 25, 2023 10.92 11.14 10.90 10.99 956,889 +0.01(+0.09%)
Jul 24, 2023 11.43 11.45 10.66 10.98 2,751,705 -0.51(-4.44%)
Jul 21, 2023 11.42 11.55 11.06 11.49 1,152,281 -0.01(-0.09%)
Jul 20, 2023 11.79 11.92 11.32 11.50 1,739,167 -0.29(-2.47%)
Jul 19, 2023 11.65 11.88 11.48 11.79 1,351,956 +0.27(+2.35%)
Jul 18, 2023 11.15 11.88 11.15 11.52 2,525,104 +0.45(+4.04%)
Jul 17, 2023 11.28 12.00 10.99 11.07 3,547,812 -0.22(-1.92%)
Jul 14, 2023 11.93 12.60 11.17 11.29 5,263,673 -0.77(-6.38%)
Jul 13, 2023 9.970 12.18 9.970 12.06 7,905,551 +2.09(+20.96%)
Jul 12, 2023 10.06 10.23 9.850 9.970 1,599,110 -0.04(-0.40%)
Jul 11, 2023 9.750 10.15 9.650 10.01 1,631,131 +0.14(+1.42%)
Jul 10, 2023 9.610 9.910 9.510 9.870 967,891 +0.22(+2.28%)
Jul 07, 2023 9.880 10.15 9.610 9.650 1,445,192 -0.26(-2.62%)
Jul 06, 2023 10.00 10.06 9.650 9.910 1,454,788 -0.09(-0.90%)
Jul 05, 2023 10.17 10.24 9.850 10.00 1,913,105 -0.26(-2.53%)
Jul 03, 2023 10.03 10.59 10.01 10.26 2,706,890 +0.32(+3.22%)
Jun 30, 2023 10.03 10.07 8.950 9.940 4,085,738 +0.02(+0.20%)
Jun 29, 2023 10.00 10.10 9.820 9.920 1,308,911 +0.14(+1.43%)
Jun 28, 2023 9.890 10.30 9.600 9.780 2,344,629 -0.29(-2.83%)
Jun 27, 2023 9.380 10.17 9.370 10.06 2,905,690 +0.80(+8.69%)
Jun 26, 2023 9.710 10.19 9.250 9.260 2,840,853 -0.54(-5.51%)
Jun 23, 2023 9.430 9.970 8.920 9.800 2,877,389 +0.30(+3.16%)
Jun 22, 2023 9.560 9.920 8.900 9.500 2,704,087 +0.00(+0.00%)
Jun 21, 2023 9.530 9.980 8.950 9.500 5,402,438 +0.33(+3.60%)
Jun 20, 2023 7.950 9.440 7.880 9.170 4,841,985 +1.30(+16.47%)
Jun 16, 2023 7.430 8.050 7.410 7.873 1,370,796 +0.52(+7.04%)
Jun 15, 2023 7.250 7.380 7.145 7.355 1,468,693 -0.18(-2.45%)
Jun 14, 2023 7.480 7.726 7.370 7.540 1,166,185 +0.11(+1.48%)
Jun 13, 2023 7.460 7.620 7.350 7.430 918,247 +0.03(+0.41%)
Jun 12, 2023 7.570 7.590 7.340 7.400 2,010,507 -0.40(-5.13%)
Jun 09, 2023 8.050 8.060 7.750 7.800 1,297,706 -0.24(-2.99%)
Jun 08, 2023 8.050 9.640 8.000 8.040 1,009,332 -0.06(-0.74%)
Jun 07, 2023 8.230 8.340 8.000 8.100 1,492,305 -0.38(-4.48%)
Jun 06, 2023 8.080 8.540 7.910 8.480 1,514,760 +0.38(+4.69%)
Jun 05, 2023 8.470 8.480 7.970 8.100 1,511,684 -0.55(-6.36%)
Jun 02, 2023 8.380 8.650 8.300 8.650 1,056,558 +0.31(+3.77%)
Jun 01, 2023 8.360 8.490 8.265 8.336 776,822 -0.06(-0.76%)
May 31, 2023 8.350 8.440 8.230 8.400 515,720 -0.19(-2.21%)
May 30, 2023 8.330 8.610 8.270 8.590 1,140,551 +0.50(+6.18%)
May 26, 2023 8.130 8.270 7.990 8.090 986,617 -0.04(-0.50%)
May 25, 2023 8.080 8.240 7.950 8.131 745,324 +0.10(+1.26%)
May 24, 2023 8.130 8.185 7.970 8.030 738,958 -0.26(-3.14%)
May 23, 2023 8.320 8.375 8.260 8.290 887,229 +0.04(+0.48%)
May 22, 2023 8.280 8.450 8.180 8.250 885,671 -0.05(-0.60%)
May 19, 2023 8.420 8.540 8.210 8.300 747,407 -0.07(-0.84%)
May 18, 2023 8.500 8.580 8.280 8.370 962,248 -0.20(-2.33%)
May 17, 2023 8.320 8.580 8.240 8.570 634,997 +0.26(+3.13%)
May 16, 2023 8.630 8.680 8.290 8.310 1,073,580 -0.43(-4.92%)
May 15, 2023 8.250 8.755 8.210 8.740 1,506,326 +0.61(+7.50%)
May 12, 2023 8.270 8.500 8.000 8.130 1,591,311 -0.25(-2.98%)
May 11, 2023 8.690 8.725 8.260 8.380 1,280,952 -0.40(-4.61%)
May 10, 2023 8.940 9.010 8.530 8.785 1,237,447 -0.02(-0.17%)
May 09, 2023 8.920 9.025 8.710 8.800 825,204 -0.13(-1.46%)
May 08, 2023 8.930 9.185 8.760 8.930 2,051,458 -0.75(-7.75%)
May 05, 2023 9.440 9.930 9.370 9.680 1,652,866 +0.47(+5.10%)
May 04, 2023 9.120 9.270 9.000 9.210 1,271,374 +0.17(+1.88%)
May 03, 2023 8.890 9.100 8.850 9.040 1,080,183 +0.02(+0.22%)
May 02, 2023 8.340 9.100 8.330 9.020 1,352,464 +0.68(+8.15%)
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.