Grayscale Ethereum Trust [Eth] (OP: ETHE )

29.22 +0.11 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 28.90 29.49 28.89 29.22 2,200,686 +0.11(+0.36%)
Jul 11, 2024 29.71 29.82 29.00 29.11 1,731,621 +0.09(+0.32%)
Jul 10, 2024 29.00 29.38 28.85 29.02 2,363,069 +0.37(+1.29%)
Jul 09, 2024 28.51 28.98 28.35 28.65 2,351,190 +0.73(+2.61%)
Jul 08, 2024 28.34 28.39 27.05 27.92 3,893,794 +0.08(+0.27%)
Jul 05, 2024 27.93 28.00 27.35 27.84 5,414,627 -3.03(-9.80%)
Jul 03, 2024 30.95 30.95 30.66 30.87 1,657,479 -0.93(-2.92%)
Jul 02, 2024 32.22 32.28 31.60 31.80 1,891,169 -0.51(-1.58%)
Jul 01, 2024 32.44 32.50 32.18 32.31 2,159,771 +0.91(+2.90%)
Jun 28, 2024 32.24 32.41 31.36 31.40 1,651,413 -0.75(-2.33%)
Jun 27, 2024 31.83 32.35 31.83 32.15 1,234,552 +0.42(+1.32%)
Jun 26, 2024 31.43 31.73 30.90 31.73 997,513 -0.04(-0.13%)
Jun 25, 2024 31.13 31.85 31.12 31.77 2,916,458 +1.17(+3.82%)
Jun 24, 2024 30.97 31.05 30.15 30.60 3,408,875 -2.27(-6.90%)
Jun 21, 2024 32.25 32.88 32.13 32.87 1,681,964 +0.09(+0.27%)
Jun 20, 2024 32.87 33.06 32.37 32.78 2,380,498 +1.07(+3.37%)
Jun 18, 2024 31.41 31.99 31.29 31.71 2,851,042 -1.32(-4.00%)
Jun 17, 2024 32.32 33.19 32.16 33.03 3,301,426 +1.87(+6.01%)
Jun 14, 2024 32.34 32.47 30.78 31.16 3,825,246 -0.94(-2.93%)
Jun 13, 2024 32.52 32.82 31.70 32.10 4,511,944 -0.65(-1.98%)
Jun 12, 2024 33.35 33.95 32.69 32.75 2,616,551 +0.45(+1.39%)
Jun 11, 2024 32.86 32.91 31.93 32.30 4,134,056 -1.85(-5.42%)
Jun 10, 2024 34.24 34.53 34.05 34.15 2,099,455 -0.19(-0.55%)
Jun 07, 2024 35.33 35.55 33.20 34.34 2,523,611 -0.89(-2.53%)
Jun 06, 2024 35.76 35.91 35.13 35.23 1,698,273 -0.78(-2.17%)
Jun 05, 2024 35.36 36.03 35.17 36.01 3,191,578 +0.68(+1.94%)
Jun 04, 2024 35.06 35.59 35.01 35.33 1,868,728 +0.29(+0.84%)
Jun 03, 2024 35.71 35.98 34.89 35.03 2,855,606 -0.21(-0.59%)
May 31, 2024 35.60 35.68 30.06 35.24 2,056,635 +0.21(+0.60%)
May 30, 2024 35.08 35.71 34.96 35.03 4,300,366 +0.08(+0.23%)
May 29, 2024 35.30 35.41 34.87 34.95 2,377,417 -0.72(-2.03%)
May 28, 2024 35.98 36.28 34.96 35.67 4,921,200 +0.70(+2.02%)
May 24, 2024 34.50 34.98 33.86 34.97 13,824,484 +1.17(+3.46%)
May 23, 2024 33.53 34.22 32.55 33.80 7,884,646 +1.02(+3.12%)
May 22, 2024 32.15 33.63 32.01 32.78 5,889,845 +0.02(+0.05%)
May 21, 2024 31.25 33.85 31.25 32.76 20,986,760 +4.05(+14.11%)
May 20, 2024 23.18 29.61 23.00 28.71 6,832,491 +5.51(+23.75%)
May 17, 2024 22.60 23.38 22.54 23.20 3,969,140 +1.40(+6.41%)
May 16, 2024 21.91 21.95 21.51 21.80 2,007,539 -0.34(-1.53%)
May 15, 2024 21.41 22.21 21.36 22.14 2,214,901 +1.24(+5.93%)
May 14, 2024 21.03 21.35 20.75 20.90 1,559,134 -0.41(-1.94%)
May 13, 2024 21.12 21.38 20.92 21.31 1,258,970 +0.51(+2.46%)
May 10, 2024 21.57 21.69 20.75 20.80 1,534,107 -0.77(-3.55%)
May 09, 2024 21.28 21.64 21.04 21.57 1,616,424 +0.17(+0.77%)
May 08, 2024 21.88 22.00 21.34 21.40 1,636,691 -0.81(-3.65%)
May 07, 2024 22.40 22.78 22.12 22.21 1,315,380 -0.09(-0.40%)
May 06, 2024 22.90 22.95 22.26 22.30 1,718,691 -0.21(-0.93%)
May 03, 2024 22.01 22.65 22.01 22.51 1,745,163 +0.86(+3.97%)
May 02, 2024 21.25 21.75 21.05 21.65 1,414,714 +0.94(+4.54%)
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.