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 (%)
May 29, 2015 25.52 25.73 25.07 25.10 171,551 -0.45(-1.76%)
May 28, 2015 25.32 25.56 25.18 25.55 75,744 +0.17(+0.67%)
May 27, 2015 25.25 25.54 25.16 25.38 98,757 +0.06(+0.24%)
May 26, 2015 25.29 25.52 25.20 25.32 259,153 -0.04(-0.16%)
May 22, 2015 25.57 25.36 25.36 25.36 107,100 -0.28(-1.09%)
May 21, 2015 25.67 25.81 25.44 25.64 117,711 -0.01(-0.04%)
May 20, 2015 25.83 25.83 25.30 25.65 114,759 -0.12(-0.47%)
May 19, 2015 25.57 25.98 25.45 25.77 104,240 +0.21(+0.82%)
May 18, 2015 25.35 25.62 24.95 25.56 209,251 +0.18(+0.71%)
May 15, 2015 25.29 25.43 24.92 25.38 135,431 +0.07(+0.28%)
May 14, 2015 25.27 25.36 24.94 25.31 92,133 +0.22(+0.88%)
May 13, 2015 25.51 25.52 24.95 25.09 248,655 -0.42(-1.65%)
May 12, 2015 25.71 25.74 25.03 25.51 198,934 -0.30(-1.16%)
May 11, 2015 25.44 26.03 25.44 25.81 275,567 +0.39(+1.53%)
May 08, 2015 25.33 25.55 24.96 25.42 209,303 +0.33(+1.32%)
May 07, 2015 24.65 25.30 24.65 25.09 152,889 +0.56(+2.28%)
May 06, 2015 24.69 24.69 24.17 24.53 177,538 -0.14(-0.57%)
May 05, 2015 24.83 24.99 24.38 24.67 204,345 -0.18(-0.72%)
May 04, 2015 24.71 25.07 24.69 24.85 170,566 +0.24(+0.98%)
May 01, 2015 24.20 24.70 24.13 24.61 151,198 +0.39(+1.61%)
Apr 30, 2015 24.40 24.43 23.92 24.22 284,466 -0.29(-1.18%)
Apr 29, 2015 24.75 24.75 24.20 24.51 176,008 -0.30(-1.21%)
Apr 28, 2015 24.75 25.08 24.50 24.81 158,806 +0.07(+0.28%)
Apr 27, 2015 25.46 25.46 24.60 24.74 201,239 -0.60(-2.37%)
Apr 24, 2015 23.33 25.62 23.33 25.34 745,213 -1.06(-4.02%)
Apr 23, 2015 25.97 26.45 25.87 26.40 196,747 +0.44(+1.69%)
Apr 22, 2015 25.66 26.03 25.44 25.96 146,948 +0.16(+0.62%)
Apr 21, 2015 25.86 26.00 25.50 25.80 163,268 -0.05(-0.19%)
Apr 20, 2015 25.06 25.90 24.98 25.85 287,200 +0.89(+3.57%)
Apr 17, 2015 25.11 25.21 24.91 24.96 150,477 -0.36(-1.42%)
Apr 16, 2015 25.58 25.58 25.14 25.32 125,337 -0.26(-1.02%)
Apr 15, 2015 25.47 25.65 25.27 25.58 272,031 -0.06(-0.23%)
Apr 14, 2015 25.82 26.12 24.00 25.64 488,884 -0.85(-3.21%)
Apr 13, 2015 26.99 26.99 26.45 26.49 107,919 -0.48(-1.78%)
Apr 10, 2015 26.91 27.40 26.63 26.97 124,829 +0.02(+0.07%)
Apr 09, 2015 27.80 27.85 26.91 26.95 130,060 -0.82(-2.95%)
Apr 08, 2015 27.33 27.82 27.01 27.77 129,997 +0.29(+1.06%)
Apr 07, 2015 27.90 28.11 27.47 27.48 145,493 -0.41(-1.47%)
Apr 06, 2015 27.75 28.15 27.74 27.89 135,653 +0.04(+0.14%)
Apr 02, 2015 27.85 27.85 27.85 27.85 216,900 +0.05(+0.18%)
Apr 01, 2015 27.46 27.81 26.96 27.80 126,881 +0.16(+0.58%)
Mar 31, 2015 27.72 28.14 27.34 27.64 247,204 -0.19(-0.68%)
Mar 30, 2015 27.30 27.88 27.25 27.83 278,401 +0.67(+2.47%)
Mar 27, 2015 25.91 27.17 25.91 27.16 281,552 +1.27(+4.91%)
Mar 26, 2015 27.23 27.23 25.30 25.89 340,108 -1.46(-5.34%)
Mar 25, 2015 27.29 27.97 27.20 27.35 238,224 -0.43(-1.55%)
Mar 24, 2015 27.58 28.27 27.58 27.78 153,118 -0.01(-0.04%)
Mar 23, 2015 27.98 28.15 27.75 27.79 79,569 -0.19(-0.68%)
Mar 20, 2015 27.65 28.19 27.18 27.98 268,432 +0.33(+1.19%)
Mar 19, 2015 26.88 27.66 26.88 27.65 86,176 +0.67(+2.48%)
Mar 18, 2015 26.85 27.05 26.42 26.98 129,615 +0.06(+0.22%)
Mar 17, 2015 27.32 27.53 26.51 26.92 185,361 -0.57(-2.07%)
Mar 16, 2015 27.66 27.79 27.26 27.49 105,463 -0.03(-0.11%)
Mar 13, 2015 27.41 27.91 26.89 27.52 154,911 +0.11(+0.40%)
Mar 12, 2015 26.94 27.48 26.73 27.41 193,130 +0.64(+2.39%)
Mar 11, 2015 26.49 27.00 26.28 26.77 305,852 +0.21(+0.79%)
Mar 10, 2015 26.55 26.64 26.14 26.56 96,764 -0.18(-0.67%)
Mar 09, 2015 26.47 26.85 26.23 26.74 125,159 +0.25(+0.94%)
Mar 06, 2015 26.24 26.61 26.23 26.49 129,867 +0.04(+0.15%)
Mar 05, 2015 26.83 26.85 26.20 26.45 152,487 -0.32(-1.20%)
Mar 04, 2015 26.73 26.98 26.43 26.77 133,215 +0.02(+0.07%)
Mar 03, 2015 27.47 27.57 26.57 26.75 150,380 -0.84(-3.04%)
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.