Grayscale Ethereum Mini Trust (ETH) (ETH) Historical Stock Data

28.93 ↑26.01 (890.75%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ETH is down -0.20% a day on average. There have been 13 days where Grayscale Ethereum Mini Trust (ETH) closed green and 17 days where ETH closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.65	2.74	↑$0.09 (3.40%)	2.62	2.75	33.72M
2024-11-06	2.48	2.55	↑$0.07 (2.82%)	2.46	2.55	21.81M
2024-11-05	2.31	2.28	↓$0.03 (-1.30%)	2.26	2.34	14.26M
2024-11-04	2.32	2.28	↓$0.04 (-1.72%)	2.26	2.32	16.76M
2024-11-01	2.38	2.37	↓$0.01 (-0.42%)	2.34	2.44	25.06M
2024-10-31	2.48	2.36	↓$0.12 (-4.84%)	2.36	2.48	35.91M
2024-10-30	2.54	2.50	↓$0.04 (-1.57%)	2.50	2.57	26.59M
2024-10-29	2.47	2.47	↑$0.00 (0.00%)	2.46	2.53	23.36M
2024-10-28	2.39	2.36	↓$0.03 (-1.26%)	2.34	2.39	21.05M
2024-10-25	2.40	2.32	↓$0.08 (-3.33%)	2.31	2.42	15.61M
2024-10-24	2.39	2.40	↑$0.01 (0.42%)	2.36	2.40	10.91M
2024-10-23	2.42	2.36	↓$0.06 (-2.48%)	2.31	2.44	9.74M
2024-10-22	2.48	2.48	↑$0.00 (0.00%)	2.45	2.49	9.89M
2024-10-21	2.54	2.52	↓$0.02 (-0.79%)	2.50	2.54	10.14M
2024-10-18	2.47	2.50	↑$0.03 (1.21%)	2.46	2.53	13.45M
2024-10-17	2.45	2.44	↓$0.01 (-0.41%)	2.42	2.48	15.04M
2024-10-16	2.47	2.47	↑$0.00 (0.00%)	2.44	2.50	11.24M
2024-10-15	2.46	2.45	↓$0.01 (-0.41%)	2.39	2.54	17.28M
2024-10-14	2.40	2.47	↑$0.07 (2.92%)	2.40	2.50	14.96M
2024-10-11	2.28	2.32	↑$0.04 (1.75%)	2.28	2.33	8.85M
2024-10-10	2.26	2.23	↓$0.03 (-1.33%)	2.19	2.28	14.17M