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 (%)
Apr 30, 2019 20.95 22.94 20.89 22.10 908,693 +1.69(+8.28%)
Apr 29, 2019 20.12 20.56 20.05 20.41 346,907 +0.25(+1.24%)
Apr 26, 2019 19.75 20.18 19.61 20.16 209,200 +0.41(+2.08%)
Apr 25, 2019 20.25 20.25 19.66 19.75 183,621 -0.47(-2.32%)
Apr 24, 2019 19.81 20.34 19.69 20.22 259,721 +0.37(+1.86%)
Apr 23, 2019 19.60 20.06 19.54 19.85 401,367 +0.36(+1.85%)
Apr 22, 2019 20.01 20.02 19.42 19.49 240,672 -0.56(-2.79%)
Apr 18, 2019 20.36 20.39 19.94 20.05 262,700 -0.30(-1.47%)
Apr 17, 2019 20.39 20.45 20.19 20.35 162,022 +0.04(+0.20%)
Apr 16, 2019 20.12 20.32 20.00 20.31 183,680 +0.19(+0.94%)
Apr 15, 2019 19.98 20.19 19.97 20.12 137,039 +0.18(+0.90%)
Apr 12, 2019 20.32 20.39 19.91 19.94 139,700 -0.30(-1.48%)
Apr 11, 2019 19.75 20.34 19.75 20.24 308,288 +0.39(+1.96%)
Apr 10, 2019 19.37 19.91 19.37 19.85 220,268 +0.38(+1.95%)
Apr 09, 2019 19.56 19.64 19.42 19.47 202,866 -0.09(-0.46%)
Apr 08, 2019 19.47 19.75 19.27 19.56 258,261 +0.00(+0.00%)
Apr 05, 2019 19.57 19.76 19.53 19.56 234,700 +0.06(+0.31%)
Apr 04, 2019 19.20 19.51 19.18 19.50 140,084 +0.33(+1.72%)
Apr 03, 2019 19.06 19.20 18.99 19.17 125,311 +0.21(+1.11%)
Apr 02, 2019 19.17 19.17 18.94 18.96 189,435 -0.22(-1.15%)
Apr 01, 2019 19.21 19.33 18.97 19.18 196,613 +0.05(+0.26%)
Mar 29, 2019 19.44 19.57 18.95 19.13 257,600 -0.28(-1.44%)
Mar 28, 2019 19.42 19.61 19.25 19.41 142,424 +0.02(+0.10%)
Mar 27, 2019 19.29 19.54 19.19 19.39 173,154 +0.15(+0.78%)
Mar 26, 2019 19.06 19.35 19.06 19.24 198,320 +0.28(+1.48%)
Mar 25, 2019 18.44 19.05 18.44 18.96 217,609 +0.41(+2.21%)
Mar 22, 2019 19.02 19.17 18.48 18.55 263,900 -0.59(-3.08%)
Mar 21, 2019 19.01 19.39 19.01 19.14 266,105 +0.10(+0.53%)
Mar 20, 2019 19.33 19.45 18.82 19.04 352,267 -0.30(-1.55%)
Mar 19, 2019 19.45 19.52 19.30 19.34 219,411 -0.05(-0.26%)
Mar 18, 2019 19.15 19.42 19.03 19.39 418,419 +0.24(+1.25%)
Mar 15, 2019 18.94 19.17 18.80 19.15 581,000 +0.21(+1.11%)
Mar 14, 2019 19.23 19.23 18.74 18.94 248,777 -0.32(-1.66%)
Mar 13, 2019 19.51 19.58 19.15 19.26 159,181 -0.19(-0.98%)
Mar 12, 2019 19.60 19.77 19.36 19.45 208,600 -0.14(-0.71%)
Mar 11, 2019 19.49 19.64 19.34 19.59 299,157 +0.22(+1.14%)
Mar 08, 2019 19.27 19.50 19.14 19.37 299,500 +0.01(+0.05%)
Mar 07, 2019 19.64 19.72 19.32 19.36 195,446 -0.30(-1.53%)
Mar 06, 2019 19.54 19.82 19.46 19.66 176,617 +0.10(+0.51%)
Mar 05, 2019 19.89 19.89 19.55 19.56 234,834 -0.31(-1.56%)
Mar 04, 2019 20.35 20.36 19.63 19.87 356,444 -0.42(-2.07%)
Mar 01, 2019 20.24 20.43 19.94 20.29 253,200 +0.21(+1.05%)
Feb 28, 2019 19.72 20.13 19.55 20.08 166,138 +0.34(+1.72%)
Feb 27, 2019 20.31 20.33 19.70 19.74 178,259 -0.60(-2.95%)
Feb 26, 2019 20.12 20.47 20.12 20.34 239,727 +0.18(+0.89%)
Feb 25, 2019 20.00 20.71 19.94 20.16 352,176 +0.47(+2.39%)
Feb 22, 2019 19.55 19.78 19.45 19.69 140,900 +0.19(+0.97%)
Feb 21, 2019 19.58 19.76 19.33 19.50 237,520 -0.16(-0.81%)
Feb 20, 2019 19.81 19.88 19.54 19.66 316,594 -0.06(-0.30%)
Feb 19, 2019 19.73 19.98 19.62 19.72 187,124 -0.04(-0.20%)
Feb 15, 2019 19.56 19.83 19.48 19.76 186,700 +0.25(+1.28%)
Feb 14, 2019 19.23 19.58 19.10 19.51 219,103 +0.19(+0.98%)
Feb 13, 2019 19.56 19.79 19.24 19.32 200,035 -0.23(-1.18%)
Feb 12, 2019 19.29 19.75 19.29 19.55 382,621 +0.37(+1.93%)
Feb 11, 2019 19.24 19.39 18.97 19.18 208,805 -0.05(-0.26%)
Feb 08, 2019 18.78 19.27 18.78 19.23 291,100 +0.52(+2.78%)
Feb 07, 2019 18.37 18.77 18.31 18.71 334,419 +0.24(+1.30%)
Feb 06, 2019 19.07 19.11 18.45 18.47 364,443 -0.59(-3.10%)
Feb 05, 2019 18.99 19.13 18.86 19.06 274,019 +0.07(+0.37%)
Feb 04, 2019 18.50 19.07 18.33 18.99 365,343 +0.10(+0.53%)
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.