Indicators

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.63 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.08	21.31		21.22	4,009,336	+1.48(+7.50%)
Jan 28, 2022	18.41	19.78	18.16	19.74	4,421,953	+1.71(+9.48%)
Jan 27, 2022	19.88	20.33	17.97	18.03	5,491,601	-1.95(-9.76%)
Jan 26, 2022	21.42	21.99	19.60	19.98	7,489,316	+0.30(+1.52%)
Jan 25, 2022	19.81	20.40	18.67	19.68	6,275,065	-0.29(-1.45%)
Jan 24, 2022	16.88	21.87	16.80	19.97	14,516,090	-0.78(-3.74%)
Jan 21, 2022	22.55	22.89	20.01	20.75	14,182,767	-4.79(-18.74%)
Jan 20, 2022	25.64	26.59	25.28	25.53	3,289,600	+0.75(+3.03%)
Jan 19, 2022	25.28	25.86	24.72	24.78	3,392,555	-0.53(-2.09%)
Jan 18, 2022	25.77	25.84	24.97	25.31	4,434,982	-2.19(-7.96%)
Jan 14, 2022				27.50	0	+0.36(+1.33%)
Jan 13, 2022	29.52	29.96	26.99	27.14	4,236,851	-2.38(-8.06%)
Jan 12, 2022	29.50	30.26	29.02	29.52	5,230,944	+1.27(+4.50%)
Jan 11, 2022	26.50	28.60	25.70	28.25	5,436,255	+2.15(+8.24%)
Jan 10, 2022	24.71	26.13	24.00	26.10	7,665,599	-0.62(-2.32%)
Jan 07, 2022	27.23	28.32	25.78	26.72	8,267,535	-2.09(-7.25%)
Jan 06, 2022	29.14	29.52	28.10	28.81	6,580,722	-1.51(-4.98%)
Jan 05, 2022	33.60	33.73	30.05	30.32	5,608,717	-3.40(-10.08%)
Jan 04, 2022	34.01	34.22	32.76	33.72	3,169,196	+1.35(+4.17%)

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.