Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.35 20.41 19.96 20.01 124,554 -0.42(-2.06%)
Dec 30, 2010 20.50 20.59 20.27 20.43 99,299 -0.04(-0.20%)
Dec 29, 2010 20.91 21.00 20.30 20.47 142,598 -0.35(-1.68%)
Dec 28, 2010 21.15 21.25 20.72 20.82 48,613 -0.24(-1.14%)
Dec 27, 2010 20.70 21.18 20.70 21.06 88,683 +0.24(+1.15%)
Dec 23, 2010 21.30 21.42 20.67 20.82 86,446 -0.51(-2.39%)
Dec 22, 2010 21.18 21.40 21.06 21.33 176,717 +0.27(+1.28%)
Dec 21, 2010 20.29 21.15 20.29 21.06 224,939 +0.81(+4.00%)
Dec 20, 2010 20.16 20.75 20.16 20.25 240,181 +0.25(+1.25%)
Dec 17, 2010 19.78 20.07 19.41 20.00 344,577 +0.26(+1.32%)
Dec 16, 2010 19.47 19.90 19.28 19.74 165,632 +0.36(+1.86%)
Dec 15, 2010 19.76 19.95 19.37 19.38 162,020 -0.40(-2.02%)
Dec 14, 2010 19.78 19.97 19.66 19.78 214,999 +0.14(+0.71%)
Dec 13, 2010 19.75 19.80 19.41 19.64 172,628 -0.06(-0.30%)
Dec 10, 2010 19.40 19.72 19.06 19.70 157,487 +0.34(+1.76%)
Dec 09, 2010 19.18 19.70 19.08 19.36 319,561 +0.41(+2.16%)
Dec 08, 2010 18.83 19.04 18.69 18.95 224,610 +0.17(+0.91%)
Dec 07, 2010 18.86 18.97 18.53 18.78 202,094 +0.25(+1.35%)
Dec 06, 2010 18.09 18.60 17.86 18.53 228,182 +0.38(+2.09%)
Dec 03, 2010 16.83 18.25 16.63 18.15 464,663 +1.23(+7.27%)
Dec 02, 2010 16.91 17.14 16.63 16.92 194,290 +0.01(+0.06%)
Dec 01, 2010 17.03 17.05 16.71 16.91 267,593 +0.42(+2.55%)
Nov 30, 2010 16.85 16.94 16.33 16.49 293,250 -0.68(-3.96%)
Nov 29, 2010 16.72 17.27 16.41 17.17 180,027 +0.24(+1.42%)
Nov 26, 2010 16.96 17.00 16.71 16.93 52,670 -0.18(-1.05%)
Nov 24, 2010 16.62 17.11 17.11 17.11 202,864 +0.82(+5.03%)
Nov 23, 2010 16.32 16.78 16.10 16.29 241,723 -0.38(-2.28%)
Nov 22, 2010 16.08 16.70 16.02 16.67 233,978 +0.48(+2.96%)
Nov 19, 2010 15.69 16.24 15.61 16.19 320,719 +0.53(+3.38%)
Nov 18, 2010 15.36 15.85 15.30 15.66 221,407 +0.54(+3.57%)
Nov 17, 2010 14.86 15.16 14.76 15.12 166,787 +0.28(+1.89%)
Nov 16, 2010 15.00 15.23 14.62 14.84 352,463 -0.33(-2.18%)
Nov 15, 2010 15.33 15.57 15.15 15.17 140,994 -0.05(-0.33%)
Nov 12, 2010 15.49 15.75 15.16 15.22 212,663 -0.48(-3.06%)
Nov 11, 2010 15.76 15.98 15.57 15.70 147,440 -0.34(-2.12%)
Nov 10, 2010 15.34 16.04 15.26 16.04 259,591 +0.70(+4.56%)
Nov 09, 2010 16.02 16.09 15.20 15.34 245,284 -0.63(-3.94%)
Nov 08, 2010 15.96 16.09 15.81 15.97 160,809 -0.05(-0.31%)
Nov 05, 2010 16.11 16.34 15.81 16.02 207,766 -0.11(-0.68%)
Nov 04, 2010 15.83 16.15 15.58 16.13 249,074 +0.66(+4.27%)
Nov 03, 2010 15.37 15.51 15.11 15.47 213,338 +0.10(+0.65%)
Nov 02, 2010 15.43 15.57 15.00 15.37 200,563 +0.21(+1.39%)
Nov 01, 2010 15.23 15.36 14.87 15.16 316,223 -0.01(-0.07%)
Oct 29, 2010 14.69 15.31 14.56 15.17 274,026 +0.40(+2.71%)
Oct 28, 2010 16.01 16.14 14.73 14.77 847,628 -0.92(-5.86%)
Oct 27, 2010 15.52 15.88 15.47 15.69 338,602 +0.07(+0.45%)
Oct 25, 2010 15.70 15.94 15.48 15.62 213,448 +0.14(+0.90%)
Oct 22, 2010 15.99 16.11 15.32 15.48 576,476 -0.48(-3.01%)
Oct 21, 2010 16.49 16.69 15.71 15.96 287,133 -0.37(-2.27%)
Oct 20, 2010 17.35 17.35 16.11 16.33 684,401 -1.25(-7.11%)
Oct 19, 2010 18.50 18.54 17.28 17.58 271,395 -1.38(-7.28%)
Oct 18, 2010 18.43 19.00 18.30 18.96 112,294 +0.60(+3.27%)
Oct 15, 2010 18.82 18.99 18.34 18.36 170,917 -0.21(-1.13%)
Oct 14, 2010 18.87 19.00 18.31 18.57 121,185 -0.26(-1.38%)
Oct 13, 2010 19.08 19.42 18.81 18.83 133,306 -0.06(-0.32%)
Oct 12, 2010 18.53 18.98 18.26 18.89 112,288 +0.30(+1.61%)
Oct 11, 2010 18.65 18.87 18.53 18.59 127,763 -0.12(-0.64%)
Oct 08, 2010 18.71 18.84 18.17 18.71 367,589 +0.26(+1.41%)
Oct 07, 2010 18.65 18.88 18.28 18.45 11,188 -0.09(-0.49%)
Oct 06, 2010 18.81 19.01 18.00 18.54 264,579 -0.33(-1.75%)
Oct 05, 2010 17.51 19.03 17.43 18.87 472,266 +1.85(+10.87%)
Oct 04, 2010 17.39 17.43 16.69 17.02 139,093 -0.46(-2.63%)
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.