Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Ethereum Trust [Eth] (OP: ETHE )

33.78 +1.00 (+3.06%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.75 43.75 42.10 42.80 10,400 -1.32(-2.99%)
Jan 30, 2020 43.10 44.50 42.00 44.12 24,832 +1.85(+4.38%)
Jan 29, 2020 42.00 44.00 40.28 42.27 18,555 +1.17(+2.85%)
Jan 28, 2020 40.90 41.99 40.21 41.10 17,721 +1.10(+2.75%)
Jan 27, 2020 38.04 42.25 37.88 40.00 41,265 +4.00(+11.11%)
Jan 24, 2020 31.71 39.99 31.50 36.00 52,600 +4.51(+14.32%)
Jan 23, 2020 33.40 33.40 29.80 31.49 31,251 -2.01(-6.00%)
Jan 22, 2020 38.90 39.00 33.49 33.50 31,017 -4.70(-12.30%)
Jan 21, 2020 40.98 44.98 38.20 38.20 45,694 -1.90(-4.74%)
Jan 17, 2020 37.00 42.38 37.00 40.10 51,600 +3.45(+9.41%)
Jan 16, 2020 34.05 36.65 32.25 36.65 22,013 +1.65(+4.71%)
Jan 15, 2020 33.50 35.50 33.00 35.00 26,260 +1.25(+3.70%)
Jan 14, 2020 28.23 34.50 28.23 33.75 32,038 +7.25(+27.36%)
Jan 13, 2020 26.24 27.00 26.00 26.50 11,218 +0.50(+1.92%)
Jan 10, 2020 27.22 27.95 26.00 26.00 12,900 -0.80(-2.99%)
Jan 09, 2020 27.26 27.26 26.80 26.80 8,727 -0.62(-2.26%)
Jan 08, 2020 29.25 29.25 27.00 27.42 12,159 -1.33(-4.63%)
Jan 07, 2020 27.50 29.72 26.50 28.75 16,101 +2.35(+8.90%)
Jan 06, 2020 26.55 27.95 26.15 26.40 12,599 +1.25(+4.97%)
Jan 03, 2020 25.65 26.10 25.15 25.15 22,700 +0.12(+0.48%)
Jan 02, 2020 26.25 26.25 25.03 25.03 19,772 -0.72(-2.80%)
Dec 31, 2019 29.80 29.80 25.75 25.75 20,600 -0.25(-0.96%)
Dec 30, 2019 26.50 26.50 25.77 26.00 18,254 +0.28(+1.09%)
Dec 27, 2019 25.61 26.00 24.10 25.72 26,600 -0.43(-1.64%)
Dec 26, 2019 27.50 28.00 26.00 26.15 26,522 -0.80(-2.97%)
Dec 24, 2019 30.55 31.00 26.50 26.95 17,900 -3.36(-11.09%)
Dec 23, 2019 33.25 34.70 30.11 30.31 11,873 -1.69(-5.28%)
Dec 20, 2019 30.80 32.60 30.13 32.00 6,700 +1.07(+3.46%)
Dec 19, 2019 29.30 31.10 29.30 30.93 3,216 -0.95(-2.98%)
Dec 18, 2019 24.11 33.98 24.10 31.88 13,742 +7.63(+31.46%)
Dec 17, 2019 25.33 25.50 24.20 24.25 16,430 -0.91(-3.62%)
Dec 16, 2019 27.75 27.75 25.01 25.16 14,782 -2.35(-8.54%)
Dec 13, 2019 29.00 29.00 27.50 27.51 9,600 -1.49(-5.14%)
Dec 12, 2019 29.00 29.00 28.99 29.00 1,541 +0.10(+0.35%)
Dec 11, 2019 28.80 29.50 28.00 28.90 5,367 -0.10(-0.34%)
Dec 10, 2019 30.15 30.15 29.00 29.00 5,321 -1.05(-3.49%)
Dec 09, 2019 31.00 31.25 30.05 30.05 6,508 -1.20(-3.84%)
Dec 06, 2019 31.99 32.00 31.00 31.25 2,200 +0.70(+2.29%)
Dec 05, 2019 32.90 32.90 30.55 30.55 8,134 -2.45(-7.42%)
Dec 04, 2019 32.75 33.99 32.75 33.00 1,268 +0.80(+2.48%)
Dec 03, 2019 32.25 32.50 32.12 32.20 1,965 -0.20(-0.62%)
Dec 02, 2019 33.95 34.24 32.10 32.40 7,704 -1.50(-4.42%)
Nov 29, 2019 33.90 34.75 33.90 33.90 2,200 +0.63(+1.89%)
Nov 27, 2019 30.80 34.00 30.80 33.27 6,400 +2.66(+8.69%)
Nov 26, 2019 31.65 32.62 30.50 30.61 7,365 -0.84(-2.67%)
Nov 25, 2019 31.00 31.88 31.00 31.45 4,860 +0.45(+1.45%)
Nov 22, 2019 33.00 33.20 28.05 31.00 46,200 -2.86(-8.45%)
Nov 21, 2019 35.25 35.94 33.86 33.86 10,718 -1.64(-4.62%)
Nov 20, 2019 36.00 36.30 35.50 35.50 1,526 +0.29(+0.82%)
Nov 19, 2019 36.50 36.50 35.21 35.21 2,960 -1.29(-3.53%)
Nov 18, 2019 36.05 36.55 35.75 36.50 5,144 +0.35(+0.97%)
Nov 15, 2019 36.50 36.80 35.30 36.15 5,600 -0.85(-2.30%)
Nov 14, 2019 37.40 37.40 35.22 37.00 1,994 -0.65(-1.73%)
Nov 13, 2019 37.30 38.49 36.00 37.65 20,087 +2.15(+6.06%)
Nov 12, 2019 35.55 35.55 34.30 35.50 4,283 -0.35(-0.98%)
Nov 11, 2019 36.00 36.30 34.99 35.85 6,241 -0.36(-0.99%)
Nov 08, 2019 38.00 38.00 35.11 36.21 19,400 -1.99(-5.21%)
Nov 07, 2019 38.75 39.00 38.00 38.20 2,940 -1.05(-2.68%)
Nov 06, 2019 41.50 41.50 38.05 39.25 8,836 -1.65(-4.03%)
Nov 05, 2019 37.51 40.90 37.51 40.90 15,807 +3.40(+9.07%)
Nov 04, 2019 34.50 37.94 34.50 37.50 17,289 +3.50(+10.29%)
Nov 01, 2019 35.01 35.01 32.50 34.00 7,200 +0.00(+0.00%)
Oct 31, 2019 32.95 34.00 32.50 34.00 3,884 +1.05(+3.19%)
Oct 30, 2019 33.00 33.95 30.76 32.95 8,245 -1.00(-2.95%)
Oct 29, 2019 33.75 33.95 31.41 33.95 8,662 +0.20(+0.59%)
Oct 28, 2019 32.50 35.49 31.30 33.75 6,022 +1.30(+4.01%)
Oct 25, 2019 31.00 32.80 29.50 32.45 23,900 +3.55(+12.28%)
Oct 24, 2019 27.12 29.20 27.12 28.90 5,585 +2.70(+10.31%)
Oct 23, 2019 25.80 26.50 23.40 26.20 9,637 -0.41(-1.54%)
Oct 22, 2019 25.89 29.50 25.89 26.61 5,503 +1.47(+5.85%)
Oct 21, 2019 31.62 33.00 25.00 25.14 8,060 -5.86(-18.90%)
Oct 18, 2019 28.90 32.00 28.90 31.00 4,000 +2.10(+7.27%)
Oct 17, 2019 28.30 29.60 28.30 28.90 3,549 +0.35(+1.23%)
Oct 16, 2019 29.55 29.60 28.00 28.55 6,751 -1.16(-3.90%)
Oct 15, 2019 32.06 36.99 29.71 29.71 13,417 -2.44(-7.59%)
Oct 14, 2019 29.60 32.15 29.60 32.15 3,055 +1.15(+3.71%)
Oct 11, 2019 31.85 31.85 28.60 31.00 8,700 -1.00(-3.12%)
Oct 10, 2019 31.50 33.00 29.66 32.00 10,122 +0.50(+1.59%)
Oct 09, 2019 24.99 33.30 24.99 31.50 38,134 +7.29(+30.11%)
Oct 08, 2019 24.95 25.74 24.21 24.21 7,416 -0.29(-1.18%)
Oct 07, 2019 23.05 24.79 22.81 24.50 23,876 +1.31(+5.65%)
Oct 04, 2019 23.90 24.00 23.05 23.19 3,900 +0.18(+0.78%)
Oct 03, 2019 23.50 24.20 23.01 23.01 8,164 -0.49(-2.09%)
Oct 02, 2019 23.78 24.31 23.50 23.50 14,143 +0.74(+3.25%)
Oct 01, 2019 21.80 24.15 21.75 22.76 30,145 +1.05(+4.84%)
Sep 30, 2019 22.50 24.25 21.50 21.71 57,690 -1.79(-7.62%)
Sep 27, 2019 25.48 25.90 23.25 23.50 18,200 -2.25(-8.74%)
Sep 26, 2019 26.99 27.00 23.93 25.75 33,049 -1.25(-4.63%)
Sep 25, 2019 30.25 30.25 26.25 27.00 22,602 -2.59(-8.75%)
Sep 24, 2019 35.00 35.00 27.45 29.59 40,954 -5.66(-16.06%)
Sep 23, 2019 40.00 40.00 35.25 35.25 10,180 -4.75(-11.88%)
Sep 20, 2019 40.90 41.50 40.00 40.00 8,700 -0.90(-2.20%)
Sep 19, 2019 40.90 41.85 39.50 40.90 29,629 -0.20(-0.49%)
Sep 18, 2019 40.00 41.90 39.77 41.10 24,608 +1.30(+3.27%)
Sep 17, 2019 36.00 39.80 35.56 39.80 35,417 +4.69(+13.36%)
Sep 16, 2019 35.00 35.25 34.01 35.11 7,137 +1.10(+3.23%)
Sep 13, 2019 35.15 35.15 34.01 34.01 12,500 -1.44(-4.06%)
Sep 12, 2019 35.50 35.70 35.13 35.45 3,433 -0.05(-0.14%)
Sep 11, 2019 35.13 35.50 35.00 35.50 2,582 +0.00(+0.00%)
Sep 10, 2019 36.00 36.05 35.50 35.50 8,452 -0.55(-1.53%)
Sep 09, 2019 36.25 36.80 36.05 36.05 6,409 -0.75(-2.04%)
Sep 06, 2019 36.75 36.80 36.35 36.80 2,900 +0.75(+2.08%)
Sep 05, 2019 36.10 36.75 36.00 36.05 7,734 -0.45(-1.23%)
Sep 04, 2019 36.60 36.75 36.20 36.50 1,224 -0.25(-0.68%)
Sep 03, 2019 37.50 38.50 36.75 36.75 8,550 +0.00(+0.00%)
Aug 30, 2019 36.10 37.50 36.10 36.75 5,800 +0.50(+1.38%)
Aug 29, 2019 37.00 37.00 36.25 36.25 2,370 -0.95(-2.55%)
Aug 28, 2019 37.45 37.45 36.00 37.20 4,947 -0.15(-0.40%)
Aug 27, 2019 37.50 37.50 37.25 37.35 2,929 -0.15(-0.40%)
Aug 26, 2019 38.25 38.50 37.25 37.50 8,569 -1.00(-2.60%)
Aug 23, 2019 40.47 40.47 38.50 38.50 2,800 -1.30(-3.27%)
Aug 22, 2019 40.00 41.25 39.25 39.80 4,173 +0.30(+0.76%)
Aug 21, 2019 40.00 40.10 39.50 39.50 3,077 -1.93(-4.66%)
Aug 20, 2019 40.10 41.48 40.10 41.43 690 +0.03(+0.07%)
Aug 19, 2019 41.25 42.00 41.00 41.40 8,482 +1.40(+3.50%)
Aug 16, 2019 39.00 41.00 39.00 40.00 5,000 +2.00(+5.26%)
Aug 15, 2019 37.51 38.60 37.51 38.00 5,368 -1.00(-2.56%)
Aug 14, 2019 42.50 42.50 39.00 39.00 9,281 -3.50(-8.24%)
Aug 13, 2019 40.50 42.50 39.85 42.50 14,099 +1.60(+3.91%)
Aug 12, 2019 42.05 42.05 40.00 40.90 6,307 -1.80(-4.22%)
Aug 09, 2019 42.02 42.70 40.06 42.70 8,200 -0.30(-0.70%)
Aug 08, 2019 45.95 45.95 42.75 43.00 6,036 -1.00(-2.27%)
Aug 07, 2019 47.75 48.00 43.02 44.00 8,734 -3.98(-8.30%)
Aug 06, 2019 48.00 48.50 46.02 47.98 6,679 +0.58(+1.22%)
Aug 05, 2019 47.00 49.00 46.95 47.40 13,850 +3.90(+8.97%)
Aug 02, 2019 41.50 47.00 41.50 43.50 8,700 +2.00(+4.82%)
Aug 01, 2019 43.50 43.60 41.00 41.50 11,415 -1.96(-4.51%)
Jul 31, 2019 42.00 46.27 41.88 43.46 22,890 +2.71(+6.65%)
Jul 30, 2019 42.00 42.00 40.75 40.75 7,281 +0.45(+1.12%)
Jul 29, 2019 45.10 45.10 40.28 40.30 8,819 -5.70(-12.39%)
Jul 26, 2019 48.00 48.00 45.50 46.00 5,200 -2.25(-4.66%)
Jul 25, 2019 43.30 53.50 43.00 48.25 15,999 +6.25(+14.88%)
Jul 24, 2019 48.00 48.00 42.00 42.00 11,177 -2.00(-4.55%)
Jul 23, 2019 46.00 46.00 42.53 44.00 9,378 -4.00(-8.33%)
Jul 22, 2019 52.80 52.80 45.01 48.00 11,232 -4.00(-7.69%)
Jul 19, 2019 55.00 55.00 52.00 52.00 6,500 -1.75(-3.26%)
Jul 18, 2019 53.00 55.00 51.80 53.75 8,836 +1.75(+3.37%)
Jul 17, 2019 49.00 53.50 49.00 52.00 8,903 +1.00(+1.96%)
Jul 16, 2019 55.00 55.00 48.20 51.00 15,834 -4.00(-7.27%)
Jul 15, 2019 51.00 57.25 47.00 55.00 25,787 -0.50(-0.90%)
Jul 12, 2019 55.00 56.90 54.20 55.50 26,100 +0.50(+0.91%)
Jul 11, 2019 60.00 61.00 55.00 55.00 24,105 -5.00(-8.33%)
Jul 10, 2019 70.00 71.00 59.25 60.00 40,183 -10.00(-14.29%)
Jul 09, 2019 78.00 80.00 68.00 70.00 23,071 -8.25(-10.54%)
Jul 08, 2019 82.18 85.13 77.60 78.25 19,494 -1.75(-2.19%)
Jul 05, 2019 105.00 105.00 78.02 80.00 24,900 -28.00(-25.93%)
Jul 03, 2019 110.00 120.00 91.00 108.00 5,100 +8.00(+8.00%)
Jul 02, 2019 80.00 100.00 57.00 100.00 26,383 +22.00(+28.21%)
Jul 01, 2019 119.99 119.99 77.00 78.00 43,927 -42.00(-35.00%)
Jun 28, 2019 150.00 175.00 119.70 120.00 18,000 -5.00(-4.00%)
Jun 27, 2019 205.00 231.00 124.80 125.00 20,030 -40.00(-24.24%)
Jun 26, 2019 300.00 499.97 165.00 165.00 16,466 -57.00(-25.68%)
Jun 25, 2019 145.00 230.01 125.00 222.00 6,784 +90.00(+68.18%)
Jun 24, 2019 610.00 610.00 80.00 132.00 49,249 -448.00(-77.24%)
Jun 21, 2019 369.95 590.00 369.95 580.00 3,500 +280.00(+93.33%)
Jun 20, 2019 300.00 300.00 300.00 300.00 824 +0.00(+0.00%)
Jun 19, 2019 8 +0.00(+0.00%)
Jun 14, 2019 0 +0.00(+0.00%)
Jun 13, 2019 7 +0.00(+0.00%)
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.