Grayscale Ethereum Mini Trust (ETH) Common units of fractional undivided (NY: ETH )

32.42 +0.59 (+1.85%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	31.33	32.95	31.13	32.42	4,444,851	+0.50(+1.57%)
Dec 19, 2024	34.74	34.90	31.36	31.92	10,638,437	-2.87(-8.25%)
Dec 18, 2024	36.45	36.84	34.23	34.79	5,766,375	-2.30(-6.20%)
Dec 17, 2024	37.85	37.98	36.92	37.09	4,137,583	-1.08(-2.83%)
Dec 16, 2024	36.89	38.77	36.87	38.17	4,351,433	+1.19(+3.22%)
Dec 13, 2024	37.07	37.46	36.59	36.98	1,030,161	+0.31(+0.85%)
Dec 12, 2024	37.50	37.64	36.36	36.67	1,108,595	+0.48(+1.33%)
Dec 11, 2024	35.16	36.27	35.10	36.19	1,327,336	+1.76(+5.11%)
Dec 10, 2024	35.10	35.22	33.18	34.43	2,464,093	-0.87(-2.46%)
Dec 09, 2024	36.64	37.23	35.11	35.30	2,655,516	-2.96(-7.74%)
Dec 06, 2024	37.01	38.67	36.85	38.26	2,170,559	+2.16(+5.98%)
Dec 05, 2024	37.02	37.41	35.69	36.10	2,350,190	-0.60(-1.63%)
Dec 04, 2024	35.08	36.78	35.02	36.70	2,092,415	+2.64(+7.75%)
Dec 03, 2024	33.50	34.07	33.01	34.06	1,305,571	-0.06(-0.18%)
Dec 02, 2024	34.27	34.77	33.52	34.12	1,438,101	+0.28(+0.83%)
Nov 29, 2024	34.00	34.46	33.78	33.84	805,059	-0.44(-1.28%)
Nov 27, 2024	32.91	34.34	32.85	34.28	2,030,330	+2.99(+9.56%)
Nov 26, 2024	31.31	31.71	30.70	31.29	1,125,862	-1.78(-5.38%)
Nov 25, 2024	32.96	33.46	31.56	33.07	1,963,698	+2.02(+6.51%)
Nov 22, 2024	31.06	31.42	30.80	31.05	2,020,485	-0.59(-1.86%)
Nov 21, 2024	31.66	32.00	30.61	31.64	7,458,763	+2.71(+9.37%)
Nov 20, 2024	29.51	29.60	28.59	28.93	1,726,647	-0.27(-0.92%)
Nov 19, 2024	29.30	29.70	29.10	29.20	2,082,190	-0.60(-2.01%)
Nov 18, 2024	29.30	30.20	28.90	29.80	3,432,584	+0.70(+2.41%)
Nov 15, 2024	28.90	29.20	28.40	29.10	4,562,126	-0.10(-0.34%)
Nov 14, 2024	30.10	30.20	28.80	29.20	3,162,443	-0.70(-2.34%)
Nov 13, 2024	30.60	31.50	29.50	29.90	6,080,748	-1.20(-3.86%)
Nov 12, 2024	30.70	31.20	30.30	31.10	4,570,296	-0.60(-1.89%)
Nov 11, 2024	29.90	31.90	29.70	31.70	6,675,719	+4.00(+14.44%)
Nov 08, 2024	27.90	28.20	27.30	27.70	2,855,848	+0.30(+1.09%)
Nov 07, 2024	26.50	27.50	26.20	27.40	3,397,201	+1.90(+7.45%)
Nov 06, 2024	24.80	25.50	24.60	25.50	2,203,678	+2.70(+11.84%)
Nov 05, 2024	23.10	23.40	22.60	22.80	1,427,355	+0.00(+0.00%)
Nov 04, 2024	23.20	23.20	22.60	22.80	1,677,622	-0.90(-3.80%)
Nov 01, 2024	23.80	24.40	23.40	23.70	2,507,147	+0.10(+0.42%)
Oct 31, 2024	24.80	24.80	23.60	23.60	3,613,370	-1.40(-5.60%)
Oct 30, 2024	25.40	25.70	25.00	25.00	2,670,433	+0.30(+1.21%)
Oct 29, 2024	24.70	25.30	24.60	24.70	2,345,653	+1.10(+4.66%)
Oct 28, 2024	23.90	23.90	23.40	23.60	2,108,781	+0.40(+1.72%)
Oct 25, 2024	24.00	24.20	23.10	23.20	1,566,870	-0.80(-3.33%)
Oct 24, 2024	23.90	24.00	23.60	24.00	1,092,911	+0.40(+1.69%)
Oct 23, 2024	24.20	24.40	23.10	23.60	975,854	-1.20(-4.84%)
Oct 22, 2024	24.80	24.90	24.50	24.80	989,361	-0.40(-1.59%)
Oct 21, 2024	25.40	25.40	25.00	25.20	1,017,081	+0.20(+0.80%)
Oct 18, 2024	24.70	25.30	24.60	25.00	1,351,129	+0.60(+2.46%)
Oct 17, 2024	24.50	24.80	24.24	24.40	1,504,831	-0.30(-1.21%)
Oct 16, 2024	24.70	24.95	24.40	24.70	1,124,553	+0.20(+0.82%)
Oct 15, 2024	24.60	25.35	23.90	24.50	1,729,698	-0.20(-0.81%)
Oct 14, 2024	24.00	24.99	24.00	24.70	1,511,795	+1.50(+6.47%)
Oct 11, 2024	22.80	23.30	22.80	23.20	893,647	+0.90(+4.04%)
Oct 10, 2024	22.60	22.80	21.90	22.30	1,419,605	-0.40(-1.76%)
Oct 09, 2024	22.90	23.30	22.70	22.70	1,508,193	-0.30(-1.30%)
Oct 08, 2024	22.90	23.20	22.60	23.00	1,166,169	-0.10(-0.43%)
Oct 07, 2024	23.30	23.80	22.80	23.10	1,305,382	+0.20(+0.87%)
Oct 04, 2024	22.40	23.00	22.10	22.90	957,901	+0.70(+3.15%)
Oct 03, 2024	22.10	22.30	21.80	22.20	1,329,501	-0.20(-0.89%)
Oct 02, 2024	22.90	23.40	22.30	22.40	1,735,543	-1.10(-4.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.