Skip to main content

Grayscale Ethereum Mini Trust (NY: ETH )

2.360 -0.140 (-5.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.02 20.45 19.10 19.14 363,989 -0.79(-3.96%)
Oct 30, 2018 19.43 19.94 19.43 19.93 370,646 +0.41(+2.10%)
Oct 29, 2018 19.75 20.04 19.37 19.52 409,580 -0.18(-0.91%)
Oct 26, 2018 19.30 19.95 18.71 19.70 604,500 -0.16(-0.81%)
Oct 25, 2018 19.02 20.36 19.02 19.86 537,391 +0.35(+1.79%)
Oct 24, 2018 20.10 20.45 19.35 19.51 382,367 -0.57(-2.84%)
Oct 23, 2018 19.81 20.34 19.75 20.08 396,543 +0.02(+0.10%)
Oct 22, 2018 20.05 20.20 19.63 20.06 369,207 +0.07(+0.35%)
Oct 19, 2018 20.39 20.54 19.96 19.99 334,300 -0.41(-2.01%)
Oct 18, 2018 20.88 21.07 20.33 20.40 276,315 -0.53(-2.53%)
Oct 17, 2018 21.13 21.14 20.51 20.93 498,290 -0.37(-1.74%)
Oct 16, 2018 20.78 21.33 20.56 21.30 385,150 +0.61(+2.95%)
Oct 15, 2018 20.35 20.89 20.35 20.69 350,226 +0.24(+1.17%)
Oct 12, 2018 20.56 20.77 20.27 20.45 472,100 -0.04(-0.20%)
Oct 11, 2018 19.45 21.31 19.23 20.49 912,137 +1.16(+6.00%)
Oct 10, 2018 19.26 19.57 18.94 19.33 409,406 +0.06(+0.31%)
Oct 09, 2018 19.82 19.86 19.19 19.27 439,911 -0.79(-3.94%)
Oct 08, 2018 19.82 20.06 19.73 20.06 369,059 +0.21(+1.06%)
Oct 05, 2018 20.71 20.76 19.64 19.85 304,900 -0.86(-4.15%)
Oct 04, 2018 20.84 20.93 20.61 20.71 158,606 -0.17(-0.81%)
Oct 03, 2018 20.60 20.94 20.50 20.88 292,752 +0.37(+1.80%)
Oct 02, 2018 20.72 20.88 20.48 20.51 219,818 -0.21(-1.01%)
Oct 01, 2018 20.79 20.94 20.58 20.72 272,366 -0.03(-0.14%)
Sep 28, 2018 20.65 20.95 20.45 20.75 316,100 +0.10(+0.48%)
Sep 27, 2018 21.40 21.40 20.60 20.65 262,841 -0.80(-3.73%)
Sep 26, 2018 21.45 21.70 21.45 21.45 222,623 +0.05(+0.23%)
Sep 25, 2018 21.50 21.55 21.10 21.40 128,094 +0.00(+0.00%)
Sep 24, 2018 21.60 21.60 21.20 21.40 117,809 -0.30(-1.38%)
Sep 21, 2018 22.00 22.25 21.40 21.70 513,700 -0.35(-1.59%)
Sep 20, 2018 21.85 22.10 21.60 22.05 154,655 +0.25(+1.15%)
Sep 19, 2018 21.55 21.95 21.43 21.80 235,928 +0.25(+1.16%)
Sep 18, 2018 21.70 21.80 21.43 21.55 232,830 -0.20(-0.92%)
Sep 17, 2018 21.90 22.20 21.70 21.75 187,110 -0.15(-0.68%)
Sep 14, 2018 21.65 21.98 21.25 21.90 187,300 +0.30(+1.39%)
Sep 13, 2018 22.05 22.05 21.50 21.60 260,142 -0.35(-1.59%)
Sep 12, 2018 22.75 22.75 21.90 21.95 299,342 -0.75(-3.30%)
Sep 11, 2018 22.85 23.00 22.60 22.70 189,250 -0.30(-1.30%)
Sep 10, 2018 22.70 23.10 22.25 23.00 357,522 +0.50(+2.22%)
Sep 07, 2018 22.05 22.55 21.95 22.50 380,600 +0.30(+1.35%)
Sep 06, 2018 22.35 22.35 21.95 22.20 231,495 -0.05(-0.22%)
Sep 05, 2018 22.15 22.35 21.95 22.25 298,417 +0.00(+0.00%)
Sep 04, 2018 22.20 22.30 21.90 22.25 210,729 +0.00(+0.00%)
Aug 31, 2018 22.25 22.25 22.25 0 +0.15(+0.68%)
Aug 30, 2018 22.60 22.60 22.05 22.10 171,319 -0.50(-2.21%)
Aug 29, 2018 22.65 22.80 22.35 22.60 160,809 -0.05(-0.22%)
Aug 28, 2018 22.75 22.80 22.45 22.65 87,202 +0.00(+0.00%)
Aug 27, 2018 22.90 22.95 22.50 22.65 98,593 -0.20(-0.88%)
Aug 24, 2018 22.80 22.93 22.60 22.85 76,700 +0.00(+0.00%)
Aug 23, 2018 23.10 23.15 22.80 22.85 139,264 -0.25(-1.08%)
Aug 22, 2018 23.60 23.75 22.90 23.10 182,322 -0.35(-1.49%)
Aug 21, 2018 23.40 23.55 23.05 23.45 227,445 +0.15(+0.64%)
Aug 20, 2018 23.20 23.40 22.95 23.30 234,991 +0.25(+1.08%)
Aug 17, 2018 22.85 23.15 22.75 23.05 355,000 +0.20(+0.88%)
Aug 16, 2018 22.75 23.00 22.75 22.85 169,031 +0.15(+0.66%)
Aug 15, 2018 22.50 22.75 22.25 22.70 246,618 +0.05(+0.22%)
Aug 14, 2018 22.40 22.85 22.36 22.65 189,859 +0.30(+1.34%)
Aug 13, 2018 22.20 22.50 22.05 22.35 305,015 +0.25(+1.13%)
Aug 10, 2018 22.05 22.25 21.70 22.10 139,000 -0.10(-0.45%)
Aug 09, 2018 22.40 22.60 22.10 22.20 244,089 -0.25(-1.11%)
Aug 08, 2018 22.30 22.50 22.10 22.45 513,208 +0.10(+0.45%)
Aug 07, 2018 22.15 22.65 21.85 22.35 244,839 +0.20(+0.90%)
Aug 06, 2018 22.45 22.45 21.95 22.15 239,601 -0.35(-1.56%)
Aug 03, 2018 22.20 22.60 22.00 22.50 181,900 +0.25(+1.12%)
Aug 02, 2018 22.20 22.50 22.05 22.25 186,853 +0.00(+0.00%)
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.