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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

22.47 -0.08 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 25.36 26.59 26.58 26.15 3,224,824 +1.03(+4.10%)
Mar 27, 2024 27.02 27.21 25.09 25.12 3,019,092 -1.11(-4.23%)
Mar 26, 2024 27.51 27.68 26.20 26.23 3,001,589 -1.16(-4.24%)
Mar 25, 2024 25.72 27.50 25.50 27.39 5,218,018 +2.21(+8.78%)
Mar 22, 2024 26.48 26.59 24.77 25.18 4,122,151 -1.61(-6.01%)
Mar 21, 2024 28.00 28.00 26.40 26.79 4,470,345 +0.21(+0.79%)
Mar 20, 2024 26.02 26.74 24.40 26.58 7,248,634 +1.37(+5.43%)
Mar 19, 2024 25.15 25.88 23.82 25.21 8,016,159 -1.19(-4.51%)
Mar 18, 2024 28.58 28.99 26.26 26.40 8,312,181 -3.10(-10.51%)
Mar 15, 2024 28.60 30.75 27.49 29.50 6,852,375 +0.10(+0.34%)
Mar 14, 2024 31.68 31.74 29.10 29.40 6,286,963 -3.12(-9.59%)
Mar 13, 2024 32.72 32.80 31.51 32.52 4,930,212 +0.07(+0.21%)
Mar 12, 2024 33.81 33.88 30.58 32.45 8,254,960 -1.71(-5.01%)
Mar 11, 2024 35.22 35.67 33.92 34.16 6,965,336 -0.33(-0.96%)
Mar 08, 2024 33.96 34.87 32.94 34.49 6,145,858 +0.63(+1.86%)
Mar 07, 2024 32.75 33.87 32.41 33.86 4,212,035 +0.91(+2.76%)
Mar 06, 2024 31.48 33.29 30.00 32.95 6,835,657 +4.42(+15.49%)
Mar 05, 2024 31.96 33.18 27.07 28.53 10,566,948 -2.64(-8.48%)
Mar 04, 2024 29.91 31.30 29.90 31.18 5,555,922 +1.66(+5.61%)
Mar 01, 2024 29.29 29.60 28.90 29.52 2,911,770 +0.64(+2.22%)
Feb 29, 2024 29.67 30.26 28.46 28.88 4,860,015 +0.68(+2.41%)
Feb 28, 2024 29.45 30.29 22.62 28.20 8,188,329 -0.26(-0.91%)
Feb 27, 2024 28.45 28.81 27.79 28.46 4,650,141 +0.74(+2.67%)
Feb 26, 2024 26.21 27.88 26.18 27.72 5,638,581 +2.42(+9.57%)
Feb 23, 2024 25.43 25.60 24.91 25.30 2,479,372 -0.58(-2.24%)
Feb 22, 2024 24.96 26.00 24.92 25.88 3,486,272 +1.22(+4.95%)
Feb 21, 2024 24.83 25.15 24.25 24.66 2,641,195 -0.82(-3.22%)
Feb 20, 2024 24.96 25.49 24.11 25.48 5,971,307 +2.14(+9.17%)
Feb 16, 2024 23.96 24.19 22.00 23.34 3,099,560 -0.42(-1.77%)
Feb 15, 2024 23.33 24.00 23.30 23.76 3,690,185 +0.83(+3.60%)
Feb 14, 2024 22.57 23.06 22.51 22.93 4,982,320 +1.70(+7.98%)
Feb 13, 2024 21.54 21.71 21.08 21.24 3,102,563 -0.35(-1.62%)
Feb 12, 2024 20.96 21.62 20.60 21.59 4,979,347 +0.74(+3.55%)
Feb 09, 2024 20.88 21.12 20.57 20.85 4,110,203 +0.48(+2.33%)
Feb 08, 2024 20.40 20.70 20.08 20.38 3,913,375 +0.06(+0.31%)
Feb 07, 2024 19.68 20.35 19.55 20.31 3,689,677 +0.58(+2.92%)
Feb 06, 2024 19.16 19.99 19.12 19.74 2,206,317 +0.94(+4.98%)
Feb 05, 2024 19.17 19.25 18.61 18.80 1,590,132 -0.21(-1.10%)
Feb 02, 2024 19.34 19.54 18.92 19.01 2,277,687 -0.43(-2.21%)
Feb 01, 2024 19.14 19.98 19.11 19.44 1,663,073 +0.17(+0.88%)
Jan 31, 2024 19.54 20.12 19.21 19.27 1,912,141 -0.85(-4.21%)
Jan 30, 2024 19.85 20.34 19.60 20.12 2,111,332 +0.27(+1.34%)
Jan 29, 2024 19.26 20.36 18.81 19.85 3,363,781 +0.66(+3.44%)
Jan 26, 2024 18.57 19.27 18.34 19.19 3,496,134 +1.10(+6.08%)
Jan 25, 2024 17.81 18.11 17.62 18.09 1,805,233 +0.28(+1.57%)
Jan 24, 2024 17.79 18.17 17.54 17.81 3,093,230 +0.30(+1.71%)
Jan 23, 2024 17.97 18.05 17.02 17.51 8,153,872 -1.50(-7.89%)
Jan 22, 2024 19.56 20.10 18.88 19.01 3,944,174 -1.30(-6.40%)
Jan 19, 2024 19.32 20.57 19.05 20.31 5,984,481 +1.06(+5.48%)
Jan 18, 2024 20.46 20.78 18.89 19.25 4,819,100 -1.21(-5.90%)
Jan 17, 2024 21.37 21.42 20.23 20.46 3,093,001 -1.13(-5.22%)
Jan 16, 2024 20.74 21.60 19.91 21.59 5,404,541 +0.83(+4.00%)
Jan 12, 2024 22.62 23.00 20.50 20.76 10,241,906 -1.12(-5.12%)
Jan 11, 2024 22.87 23.16 20.26 21.88 13,348,979 +0.88(+4.21%)
Jan 10, 2024 19.49 21.00 19.48 21.00 6,655,237 +2.53(+13.68%)
Jan 09, 2024 18.54 18.72 18.11 18.47 3,473,696 -0.46(-2.43%)
Jan 08, 2024 19.53 19.77 18.39 18.93 6,221,890 -0.42(-2.17%)
Jan 05, 2024 19.35 19.55 18.97 19.35 2,175,788 -0.38(-1.93%)
Jan 04, 2024 18.86 20.00 18.36 19.73 2,243,556 +0.85(+4.50%)
Jan 03, 2024 18.39 19.20 17.89 18.88 3,173,599 -0.58(-2.98%)
Jan 02, 2024 20.48 20.50 19.43 19.46 3,224,097 +0.02(+0.10%)
Dec 29, 2023 20.21 20.74 19.20 19.44 3,730,827 -0.66(-3.28%)
Dec 28, 2023 20.97 20.98 19.97 20.10 3,776,349 -0.61(-2.95%)
Dec 27, 2023 19.56 20.84 19.52 20.71 4,043,013 +1.70(+8.95%)
Dec 26, 2023 19.58 19.62 18.78 19.01 2,851,691 -0.76(-3.84%)
Dec 22, 2023 19.01 19.82 18.98 19.77 3,380,261 +1.21(+6.52%)
Dec 21, 2023 18.27 18.62 18.02 18.56 2,680,921 +0.71(+3.98%)
Dec 20, 2023 18.32 18.85 17.75 17.85 2,774,676 -0.12(-0.67%)
Dec 19, 2023 18.38 18.40 17.72 17.97 2,361,888 -0.16(-0.88%)
Dec 18, 2023 17.89 18.41 17.63 18.13 3,082,232 -0.47(-2.53%)
Dec 15, 2023 18.50 18.75 18.19 18.60 1,769,518 -0.25(-1.33%)
Dec 14, 2023 19.78 19.80 18.83 18.85 3,163,113 -0.20(-1.04%)
Dec 13, 2023 18.08 19.10 17.93 19.05 2,366,018 +1.01(+5.60%)
Dec 12, 2023 18.29 18.63 17.70 18.04 3,145,444 -0.21(-1.12%)
Dec 11, 2023 18.45 18.55 18.03 18.25 3,448,811 -1.34(-6.87%)
Dec 08, 2023 18.98 19.61 18.95 19.59 2,479,653 +0.64(+3.38%)
Dec 07, 2023 18.00 19.08 17.83 18.95 4,078,750 +0.93(+5.16%)
Dec 06, 2023 18.64 18.90 18.00 18.02 3,159,153 -0.58(-3.12%)
Dec 05, 2023 18.14 18.90 18.02 18.60 4,110,280 +0.45(+2.48%)
Dec 04, 2023 17.95 18.22 17.63 18.15 4,109,557 +1.05(+6.15%)
Dec 01, 2023 16.74 17.26 16.52 17.10 3,047,494 +0.70(+4.26%)
Nov 30, 2023 16.78 16.81 16.21 16.40 1,809,802 -0.45(-2.67%)
Nov 29, 2023 17.04 17.13 16.70 16.85 1,684,791 -0.27(-1.58%)
Nov 28, 2023 17.00 17.24 16.91 17.12 1,692,292 +0.34(+2.03%)
Nov 27, 2023 16.75 16.96 16.54 16.78 2,431,171 -0.70(-4.00%)
Nov 24, 2023 17.47 17.98 17.17 17.48 2,348,355 +0.32(+1.88%)
Nov 22, 2023 16.83 17.25 16.64 17.16 2,417,987 +0.74(+4.49%)
Nov 21, 2023 16.56 16.75 15.97 16.42 1,958,563 -0.49(-2.90%)
Nov 20, 2023 16.29 16.98 16.25 16.91 2,073,809 +0.93(+5.82%)
Nov 17, 2023 15.97 16.03 15.20 15.98 2,131,631 -0.12(-0.73%)
Nov 16, 2023 16.66 16.73 16.03 16.10 2,261,995 -0.70(-4.18%)
Nov 15, 2023 16.46 16.95 16.18 16.80 2,415,468 +0.70(+4.35%)
Nov 14, 2023 17.38 17.44 15.56 16.10 4,249,503 -1.35(-7.74%)
Nov 13, 2023 17.22 17.73 16.93 17.45 2,973,945 +0.23(+1.34%)
Nov 10, 2023 16.77 17.47 16.63 17.22 4,479,647 +0.90(+5.51%)
Nov 09, 2023 15.22 16.40 14.91 16.32 5,345,251 +1.53(+10.34%)
Nov 08, 2023 14.65 14.83 14.39 14.79 1,369,848 -0.04(-0.27%)
Nov 07, 2023 14.45 14.90 14.02 14.83 1,410,299 +0.38(+2.63%)
Nov 06, 2023 14.23 14.49 14.20 14.45 1,886,844 +0.72(+5.24%)
Nov 03, 2023 13.81 14.05 13.63 13.73 1,606,178 -0.27(-1.93%)
Nov 02, 2023 14.17 14.24 13.71 14.00 1,868,028 -0.20(-1.41%)
Nov 01, 2023 13.95 14.20 13.73 14.20 2,170,360 +0.34(+2.45%)
Oct 31, 2023 13.70 13.94 13.46 13.86 1,553,612 +0.29(+2.14%)
Oct 30, 2023 13.20 14.06 13.00 13.57 3,093,573 +0.86(+6.77%)
Oct 27, 2023 13.06 13.40 12.66 12.71 1,978,306 -0.31(-2.38%)
Oct 26, 2023 13.91 14.02 12.62 13.02 2,600,834 -0.79(-5.72%)
Oct 25, 2023 13.50 14.08 13.43 13.81 3,188,380 +0.50(+3.76%)
Oct 24, 2023 13.27 13.87 12.95 13.31 10,145,594 +0.88(+7.08%)
Oct 23, 2023 12.29 12.55 12.20 12.43 4,187,938 +0.44(+3.67%)
Oct 20, 2023 11.90 12.17 11.81 11.99 2,754,456 +0.25(+2.13%)
Oct 19, 2023 11.51 11.80 11.48 11.74 1,476,131 +0.18(+1.56%)
Oct 18, 2023 11.47 11.76 11.45 11.56 2,036,868 +0.11(+0.92%)
Oct 17, 2023 11.51 11.55 11.26 11.46 1,365,875 -0.19(-1.59%)
Oct 16, 2023 11.65 12.10 11.26 11.64 2,614,604 +0.59(+5.34%)
Oct 13, 2023 10.98 11.10 10.94 11.05 1,384,264 +0.17(+1.56%)
Oct 12, 2023 10.88 10.92 10.79 10.88 1,110,175 -0.12(-1.09%)
Oct 11, 2023 10.98 11.01 10.75 11.00 1,963,085 +0.01(+0.09%)
Oct 10, 2023 11.01 11.05 10.88 10.99 2,111,552 -0.02(-0.18%)
Oct 09, 2023 10.94 11.09 10.81 11.01 1,452,623 -0.31(-2.71%)
Oct 06, 2023 10.93 11.35 10.91 11.32 1,041,195 +0.40(+3.64%)
Oct 05, 2023 10.70 11.00 10.68 10.92 1,389,966 +0.21(+1.96%)
Oct 04, 2023 10.82 10.86 10.50 10.71 1,249,092 -0.18(-1.65%)
Oct 03, 2023 11.01 11.10 10.81 10.89 999,992 -0.21(-1.92%)
Oct 02, 2023 11.48 11.84 10.83 11.10 2,524,373 +0.04(+0.39%)
Sep 29, 2023 11.01 11.24 10.95 11.06 1,600,940 +0.22(+2.03%)
Sep 28, 2023 10.28 11.34 10.21 10.84 3,128,441 +0.69(+6.80%)
Sep 27, 2023 10.45 10.56 10.12 10.15 861,593 -0.16(-1.55%)
Sep 26, 2023 10.52 10.53 10.21 10.31 1,360,687 -0.22(-2.09%)
Sep 25, 2023 10.76 10.67 10.52 10.53 1,077,416 -0.44(-4.01%)
Sep 22, 2023 10.88 10.99 10.88 10.97 412,085 +0.07(+0.64%)
Sep 21, 2023 11.10 11.11 10.80 10.90 1,080,166 -0.39(-3.45%)
Sep 20, 2023 11.54 11.62 11.18 11.29 901,585 -0.40(-3.42%)
Sep 19, 2023 11.64 11.71 11.55 11.69 698,459 +0.15(+1.30%)
Sep 18, 2023 12.01 12.05 11.50 11.54 1,571,234 -0.12(-1.03%)
Sep 15, 2023 11.61 11.66 11.40 11.66 1,338,703 +0.04(+0.34%)
Sep 14, 2023 11.22 11.66 11.19 11.62 1,323,716 +0.57(+5.16%)
Sep 13, 2023 11.29 11.43 11.05 11.05 756,894 -0.25(-2.21%)
Sep 12, 2023 11.28 11.40 11.01 11.30 1,304,342 +0.31(+2.82%)
Sep 11, 2023 11.63 11.70 10.88 10.99 1,827,842 -0.86(-7.26%)
Sep 08, 2023 11.53 11.95 11.36 11.85 1,904,620 +0.29(+2.51%)
Sep 07, 2023 11.01 11.59 10.92 11.56 1,513,514 +0.56(+5.09%)
Sep 06, 2023 10.78 11.35 10.68 11.00 1,410,149 +0.16(+1.48%)
Sep 05, 2023 10.69 10.96 10.69 10.84 844,581 +0.16(+1.50%)
Sep 01, 2023 10.96 11.07 10.56 10.68 1,292,106 -0.38(-3.39%)
Aug 31, 2023 11.39 11.65 11.01 11.05 1,884,002 -0.33(-2.86%)
Aug 30, 2023 11.50 11.59 11.21 11.38 2,001,114 -0.30(-2.57%)
Aug 29, 2023 10.42 12.22 10.34 11.68 7,440,602 +1.28(+12.31%)
Aug 28, 2023 10.43 10.52 10.22 10.40 569,080 +0.01(+0.10%)
Aug 25, 2023 10.41 10.65 10.31 10.39 900,478 +0.04(+0.39%)
Aug 24, 2023 10.85 11.11 10.33 10.35 1,153,984 -0.52(-4.78%)
Aug 23, 2023 10.20 10.90 10.18 10.87 1,456,030 +0.71(+6.99%)
Aug 22, 2023 10.54 10.57 9.890 10.16 1,380,897 -0.38(-3.61%)
Aug 21, 2023 9.860 10.55 9.824 10.54 1,146,180 +0.75(+7.66%)
Aug 18, 2023 10.05 10.34 9.750 9.790 2,312,415 -0.55(-5.32%)
Aug 17, 2023 10.84 10.91 10.29 10.34 2,211,139 -0.63(-5.74%)
Aug 16, 2023 11.02 11.14 10.90 10.97 1,079,635 -0.09(-0.81%)
Aug 15, 2023 11.43 11.48 10.95 11.06 1,146,625 -0.30(-2.64%)
Aug 14, 2023 11.33 11.51 11.27 11.36 706,615 +0.03(+0.26%)
Aug 11, 2023 11.51 11.66 11.24 11.33 807,349 -0.18(-1.56%)
Aug 10, 2023 11.76 11.88 11.31 11.51 1,022,318 -0.21(-1.79%)
Aug 09, 2023 11.77 11.84 11.27 11.72 1,648,829 +0.09(+0.77%)
Aug 08, 2023 11.23 11.75 11.09 11.63 2,558,205 +0.64(+5.82%)
Aug 07, 2023 11.38 11.38 10.77 10.99 1,318,642 -0.40(-3.49%)
Aug 04, 2023 11.13 11.50 11.10 11.39 2,011,494 +0.21(+1.86%)
Aug 03, 2023 11.19 11.46 10.91 11.18 1,683,131 +0.02(+0.13%)
Aug 02, 2023 10.32 11.45 10.25 11.16 2,881,659 +0.73(+6.99%)
Aug 01, 2023 10.52 10.56 10.26 10.44 1,154,282 -0.28(-2.65%)
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 -1.57(-17.64%)
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%)
May 01, 2023 8.890 8.930 8.270 8.340 1,210,017 -0.77(-8.45%)
Apr 28, 2023 8.970 9.120 8.780 9.110 956,623 +0.07(+0.77%)
Apr 27, 2023 8.570 9.170 8.540 9.040 1,508,380 +0.77(+9.31%)
Apr 26, 2023 9.290 9.380 8.200 8.270 3,550,402 -0.43(-4.94%)
Apr 25, 2023 8.870 8.950 8.660 8.700 3,045,558 -0.26(-2.90%)
Apr 24, 2023 9.080 9.200 8.740 8.960 2,433,031 -0.10(-1.10%)
Apr 21, 2023 9.360 10.09 9.020 9.060 2,772,768 -0.41(-4.33%)
Apr 20, 2023 9.640 9.740 9.330 9.470 3,137,528 -0.36(-3.66%)
Apr 19, 2023 10.20 10.66 9.810 9.830 3,084,366 -1.06(-9.73%)
Apr 18, 2023 11.00 11.14 10.74 10.89 1,879,801 +0.12(+1.11%)
Apr 17, 2023 10.51 10.88 10.15 10.77 2,141,512 -0.15(-1.37%)
Apr 14, 2023 10.66 11.17 10.26 10.92 3,655,223 +0.44(+4.20%)
Apr 13, 2023 10.11 10.51 10.01 10.48 3,789,381 +0.98(+10.32%)
Apr 12, 2023 9.780 9.900 9.500 9.500 2,189,314 -0.29(-2.96%)
Apr 11, 2023 10.01 10.30 9.520 9.790 3,437,043 +0.10(+1.03%)
Apr 10, 2023 9.010 9.780 8.860 9.690 2,383,410 +0.43(+4.64%)
Apr 06, 2023 8.960 9.300 8.810 9.260 1,675,199 +0.14(+1.54%)
Apr 05, 2023 8.990 9.250 8.960 9.120 3,235,245 +0.29(+3.28%)
Apr 04, 2023 8.860 8.950 8.660 8.830 1,591,460 +0.22(+2.56%)
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.