Financial News

Grayscale Ethereum Mini Trust (NY: ETH )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 2.190 2.260 2.170 2.220 10,249,186 +0.08(+3.74%)
Sep 16, 2024 2.180 2.180 2.135 2.140 12,384,102 -0.14(-6.14%)
Sep 13, 2024 2.220 2.290 2.210 2.280 10,951,378 +0.05(+2.24%)
Sep 12, 2024 2.210 2.230 2.180 2.230 9,044,468 +0.03(+1.36%)
Sep 11, 2024 2.200 2.230 2.140 2.200 10,124,926 -0.04(-1.79%)
Sep 10, 2024 2.210 2.260 2.190 2.240 7,985,744 +0.02(+0.90%)
Sep 09, 2024 2.180 2.220 2.140 2.220 9,693,908 +0.13(+6.22%)
Sep 06, 2024 2.250 2.260 2.080 2.090 14,154,005 -0.13(-5.86%)
Sep 05, 2024 2.250 2.280 2.210 2.220 11,063,099 -0.10(-4.31%)
Sep 04, 2024 2.250 2.350 2.250 2.320 12,671,435 +0.02(+0.87%)
Sep 03, 2024 2.360 2.365 2.290 2.300 9,799,206 -0.06(-2.54%)
Aug 30, 2024 2.370 2.400 2.290 2.360 11,278,158 -0.02(-0.84%)
Aug 29, 2024 2.430 2.450 2.365 2.380 7,333,576 +0.02(+0.85%)
Aug 28, 2024 2.380 2.400 2.314 2.360 13,586,994 -0.08(-3.28%)
Aug 27, 2024 2.480 2.480 2.410 2.440 8,621,897 -0.09(-3.56%)
Aug 26, 2024 2.590 2.590 2.520 2.530 8,293,248 -0.06(-2.32%)
Aug 23, 2024 2.510 2.600 2.480 2.590 13,716,837 +0.14(+5.71%)
Aug 22, 2024 2.480 2.480 2.440 2.450 7,612,102 -0.05(-2.00%)
Aug 21, 2024 2.440 2.500 2.390 2.500 10,331,192 +0.04(+1.63%)
Aug 20, 2024 2.480 2.500 2.410 2.460 8,290,411 +0.00(+0.00%)
Aug 19, 2024 2.450 2.480 2.413 2.460 7,267,671 -0.02(-0.81%)
Aug 16, 2024 2.450 2.480 2.405 2.480 10,433,531 +0.07(+2.90%)
Aug 15, 2024 2.510 2.520 2.380 2.410 15,083,068 -0.10(-3.98%)
Aug 14, 2024 2.570 2.580 2.480 2.510 13,940,971 -0.04(-1.57%)
Aug 13, 2024 2.490 2.577 2.480 2.550 11,608,649 +0.04(+1.59%)
Aug 12, 2024 2.530 2.570 2.443 2.510 16,485,320 +0.06(+2.66%)
Aug 09, 2024 2.490 2.510 2.404 2.445 15,556,241 +0.01(+0.62%)
Aug 08, 2024 2.330 2.460 2.275 2.430 19,123,428 +0.22(+9.95%)
Aug 07, 2024 2.330 2.350 2.195 2.210 23,563,810 -0.14(-5.96%)
Aug 06, 2024 2.320 2.410 2.280 2.350 19,619,708 +0.08(+3.52%)
Aug 05, 2024 2.090 2.380 2.060 2.270 41,027,888 -0.56(-19.79%)
Aug 02, 2024 2.960 3.000 2.810 2.830 22,080,156 -0.11(-3.74%)
Aug 01, 2024 3.000 3.010 2.900 2.940 17,834,888 -0.14(-4.55%)
Jul 31, 2024 3.140 3.160 3.053 3.080 23,888,212 +0.00(+0.00%)
Jul 30, 2024 3.160 3.166 3.070 3.080 15,542,901 -0.04(-1.28%)
Jul 29, 2024 3.190 3.190 3.070 3.120 33,659,552 +0.04(+1.30%)
Jul 26, 2024 3.040 3.100 3.030 3.080 36,664,540 +0.14(+4.76%)
Jul 25, 2024 2.980 3.000 2.920 2.940 32,026,414 -0.23(-7.26%)
Jul 24, 2024 3.270 3.270 3.160 3.170 32,260,236 -0.10(-3.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback