Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.66 -1.69 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 21.80 21.80 20.26 20.66 6,534,806 -1.69(-7.56%)
Jun 17, 2021 22.91 22.94 22.00 22.35 4,090,107 -0.84(-3.62%)
Jun 16, 2021 23.54 23.67 22.81 23.19 4,002,286 -0.95(-3.94%)
Jun 15, 2021 24.90 24.97 23.93 24.14 3,743,945 -0.31(-1.27%)
Jun 14, 2021 24.76 25.12 24.11 24.45 6,189,682 +1.37(+5.95%)
Jun 11, 2021 24.10 24.25 22.64 23.08 5,007,287 -0.98(-4.09%)
Jun 10, 2021 23.99 25.15 23.92 24.06 4,605,398 -0.84(-3.37%)
Jun 09, 2021 24.96 25.81 23.80 24.90 7,140,873 +0.04(+0.18%)
Jun 08, 2021 24.49 24.90 22.74 24.86 13,714,191 -1.89(-7.08%)
Jun 07, 2021 27.42 28.04 26.25 26.75 4,553,585 -0.50(-1.83%)
Jun 04, 2021 26.89 27.39 26.04 27.25 5,157,650 -0.79(-2.82%)
Jun 03, 2021 28.20 28.43 27.00 28.04 4,784,964 +0.26(+0.94%)
Jun 02, 2021 27.46 28.32 26.95 27.78 6,290,906 +2.07(+8.05%)
Jun 01, 2021 26.31 26.89 25.32 25.71 5,747,608 +0.50(+1.98%)
May 28, 2021 26.14 26.35 24.97 25.21 8,480,113 -2.39(-8.66%)
May 27, 2021 27.95 28.88 27.02 27.60 6,601,281 +0.54(+2.00%)
May 26, 2021 27.61 27.86 26.36 27.06 7,495,815 +1.81(+7.17%)
May 25, 2021 26.11 27.11 25.20 25.25 7,892,034 -1.07(-4.07%)
May 24, 2021 24.50 26.69 24.01 26.32 15,406,142 +2.95(+12.62%)
May 21, 2021 26.94 27.40 23.30 23.37 16,293,528 -4.02(-14.69%)
May 20, 2021 29.25 29.67 26.00 27.39 13,524,158 +1.57(+6.10%)
May 19, 2021 24.20 29.00 22.65 25.82 32,636,634 -6.90(-21.10%)
May 18, 2021 32.74 33.10 30.84 32.72 6,498,869 -0.06(-0.17%)
May 17, 2021 30.69 32.97 29.93 32.78 14,897,883 -4.03(-10.94%)
May 14, 2021 37.48 39.00 35.80 36.80 11,343,209 +3.30(+9.87%)
May 13, 2021 35.83 38.38 29.89 33.50 21,435,284 -5.65(-14.43%)
May 12, 2021 41.08 43.23 36.15 39.15 15,800,481 -0.85(-2.12%)
May 11, 2021 36.66 40.00 35.05 40.00 11,403,416 +2.75(+7.38%)
May 10, 2021 40.63 41.07 37.03 37.25 15,302,608 +2.18(+6.22%)
May 07, 2021 34.49 35.77 34.18 35.07 6,447,911 +0.58(+1.68%)
May 06, 2021 35.08 35.95 33.33 34.49 11,009,482 +0.09(+0.25%)
May 05, 2021 32.87 34.48 28.31 34.40 8,527,629 +2.44(+7.65%)
May 04, 2021 34.25 35.05 29.73 31.96 16,917,158 -0.44(-1.36%)
May 03, 2021 30.83 32.75 30.00 32.40 13,749,836 +4.70(+16.95%)
Apr 30, 2021 27.20 28.13 27.20 27.70 6,343,100 +0.58(+2.16%)
Apr 29, 2021 28.30 28.96 27.10 27.12 10,860,327 -0.31(-1.13%)
Apr 28, 2021 27.28 27.90 27.00 27.43 6,914,734 +0.50(+1.86%)
Apr 27, 2021 26.42 27.40 25.43 26.93 7,851,311 +1.43(+5.61%)
Apr 26, 2021 24.99 25.70 24.71 25.50 6,509,329 +2.38(+10.29%)
Apr 23, 2021 21.75 23.83 21.22 23.12 9,266,100 -1.22(-5.01%)
Apr 22, 2021 25.03 26.53 23.00 24.34 15,099,259 +0.34(+1.42%)
Apr 21, 2021 23.71 24.55 23.39 24.00 5,309,012 +0.84(+3.63%)
Apr 20, 2021 21.81 23.50 20.38 23.16 7,118,229 +0.87(+3.90%)
Apr 19, 2021 22.05 23.23 20.66 22.29 8,373,187 -1.41(-5.95%)
Apr 16, 2021 23.78 24.52 22.66 23.70 5,646,400 -0.95(-3.85%)
Apr 15, 2021 23.58 24.65 23.50 24.65 6,249,075 +2.47(+11.14%)
Apr 14, 2021 24.54 24.73 21.80 22.18 8,001,999 -1.43(-6.08%)
Apr 13, 2021 21.65 23.65 21.60 23.61 10,209,052 +2.62(+12.51%)
Apr 12, 2021 21.39 21.67 20.49 20.99 4,336,257 +0.52(+2.54%)
Apr 09, 2021 20.40 20.48 19.88 20.47 2,733,600 +0.47(+2.35%)
Apr 08, 2021 19.64 20.52 19.52 20.00 3,445,220 +1.14(+6.02%)
Apr 07, 2021 19.94 19.94 18.71 18.86 5,004,537 -1.52(-7.46%)
Apr 06, 2021 20.52 20.63 19.57 20.39 4,653,526 +0.24(+1.17%)
Apr 05, 2021 19.52 20.40 19.51 20.15 7,222,575 +1.31(+6.97%)
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.