Grayscale Ethereum Mini Trust (ETH) (ETH) Historical Stock Data
32.42 ↑0.59 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETH is down -0.04% a day on average. There have been 12 days where Grayscale Ethereum Mini Trust (ETH) closed green and 18 days where ETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.33 | 32.42 | ↑$1.09 (3.48%) | 31.14 | 32.95 | 4.43M |
| 2024-12-19 | 34.74 | 31.83 | ↓$2.91 (-8.38%) | 31.37 | 34.87 | 10.83M |
| 2024-12-18 | 36.45 | 34.79 | ↓$1.66 (-4.55%) | 34.23 | 36.84 | 5.67M |
| 2024-12-17 | 37.85 | 37.09 | ↓$0.76 (-2.01%) | 36.93 | 37.98 | 4.13M |
| 2024-12-16 | 36.89 | 38.17 | ↑$1.28 (3.47%) | 36.89 | 38.78 | 4.35M |
| 2024-12-13 | 37.07 | 36.98 | ↓$0.09 (-0.24%) | 36.59 | 37.46 | 1.03M |
| 2024-12-12 | 37.50 | 36.67 | ↓$0.83 (-2.21%) | 36.36 | 37.64 | 1.11M |
| 2024-12-11 | 35.16 | 36.19 | ↑$1.03 (2.93%) | 35.12 | 36.27 | 1.32M |
| 2024-12-10 | 35.10 | 34.43 | ↓$0.67 (-1.91%) | 33.21 | 35.19 | 2.46M |
| 2024-12-09 | 36.64 | 35.30 | ↓$1.34 (-3.66%) | 35.11 | 37.23 | 2.32M |
| 2024-12-06 | 37.01 | 38.26 | ↑$1.25 (3.38%) | 36.85 | 38.67 | 2.16M |
| 2024-12-05 | 37.02 | 36.10 | ↓$0.92 (-2.49%) | 35.69 | 37.41 | 2.34M |
| 2024-12-04 | 35.08 | 36.70 | ↑$1.62 (4.62%) | 35.02 | 36.78 | 2.08M |
| 2024-12-03 | 33.50 | 34.06 | ↑$0.56 (1.67%) | 33.01 | 34.07 | 1.30M |
| 2024-12-02 | 34.27 | 34.12 | ↓$0.15 (-0.44%) | 33.53 | 34.76 | 1.43M |
| 2024-11-29 | 34.00 | 33.84 | ↓$0.16 (-0.47%) | 33.80 | 34.46 | 805.06K |
| 2024-11-27 | 32.91 | 34.28 | ↑$1.37 (4.16%) | 32.87 | 34.32 | 2M |
| 2024-11-26 | 31.31 | 31.29 | ↓$0.02 (-0.06%) | 30.70 | 31.71 | 1.12M |
| 2024-11-25 | 32.96 | 33.07 | ↑$0.11 (0.33%) | 31.56 | 33.46 | 1.95M |
| 2024-11-22 | 31.06 | 31.05 | ↓$0.01 (-0.03%) | 30.80 | 31.42 | 1.99M |
| 2024-11-21 | 31.66 | 31.64 | ↓$0.02 (-0.06%) | 30.62 | 31.99 | 7.35M |
| 2024-11-20 | 29.51 | 28.93 | ↓$0.58 (-1.97%) | 28.59 | 29.59 | 1.73M |
| 2024-11-19 | 2.93 | 2.92 | ↓$0.01 (-0.34%) | 2.91 | 2.97 | 20.81M |
| 2024-11-18 | 2.93 | 2.98 | ↑$0.05 (1.71%) | 2.89 | 3.02 | 34.30M |
| 2024-11-15 | 2.89 | 2.91 | ↑$0.02 (0.69%) | 2.84 | 2.92 | 45.44M |
| 2024-11-14 | 3.01 | 2.92 | ↓$0.09 (-2.99%) | 2.88 | 3.02 | 31.59M |
| 2024-11-13 | 3.06 | 2.99 | ↓$0.07 (-2.29%) | 2.95 | 3.15 | 60.76M |
| 2024-11-12 | 3.07 | 3.11 | ↑$0.04 (1.30%) | 3.03 | 3.12 | 45.59M |
| 2024-11-11 | 2.99 | 3.17 | ↑$0.18 (6.02%) | 2.97 | 3.19 | 66.40M |
| 2024-11-08 | 2.79 | 2.77 | ↓$0.02 (-0.72%) | 2.73 | 2.82 | 28.30M |
Create an account or log in to view more rows.
$ETH the future is so bright .. I gotta wear shades..
$ETH I hope I never have to work for anyone again after this
$ETH we always finish green after a red week. Less go!
$ETH Beautiful!! 😀
$ETH When in doubt...
$ETH Starting a small position
$ETH added!
$ETH Starting a small position
$ETH go time
$ETH I still don’t wanna buy it