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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.80 -0.77 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2020 40.05 40.40 38.30 38.30 123,652 -1.70(-4.25%)
Sep 29, 2020 41.02 41.50 39.75 40.00 136,311 -1.09(-2.65%)
Sep 28, 2020 42.95 43.40 40.25 41.09 139,950 -1.39(-3.27%)
Sep 25, 2020 42.74 43.10 41.50 42.48 133,200 +0.28(+0.66%)
Sep 24, 2020 44.47 44.94 42.05 42.20 197,841 -1.11(-2.56%)
Sep 23, 2020 45.83 49.85 43.25 43.31 58,296 -3.19(-6.86%)
Sep 22, 2020 45.30 46.50 43.10 46.50 44,389 +1.30(+2.88%)
Sep 21, 2020 46.26 46.26 43.00 45.20 100,509 -2.30(-4.84%)
Sep 18, 2020 47.75 49.95 46.26 47.50 74,400 -0.21(-0.44%)
Sep 17, 2020 46.25 49.95 45.20 47.71 87,553 +0.47(+0.99%)
Sep 16, 2020 50.25 50.50 46.60 47.24 81,808 -0.76(-1.58%)
Sep 15, 2020 48.86 49.43 46.00 48.00 104,386 -0.40(-0.83%)
Sep 14, 2020 50.00 52.75 48.25 48.40 83,488 -1.00(-2.02%)
Sep 11, 2020 50.25 51.00 48.00 49.40 59,700 -0.65(-1.30%)
Sep 10, 2020 54.49 54.75 50.05 50.05 84,055 -0.94(-1.84%)
Sep 09, 2020 51.00 53.10 48.50 50.99 146,920 +1.74(+3.53%)
Sep 08, 2020 50.90 53.30 48.25 49.25 225,311 -6.45(-11.58%)
Sep 04, 2020 56.25 57.50 52.18 55.70 144,500 +1.61(+2.98%)
Sep 03, 2020 56.50 59.75 53.50 54.09 178,755 -2.19(-3.89%)
Sep 02, 2020 60.92 60.92 56.01 56.28 217,386 -5.55(-8.98%)
Sep 01, 2020 56.50 62.90 56.00 61.83 342,335 +6.08(+10.91%)
Aug 31, 2020 63.75 63.75 54.05 55.75 359,361 -3.13(-5.32%)
Aug 28, 2020 60.88 62.50 57.10 58.88 181,700 -1.52(-2.52%)
Aug 27, 2020 65.10 65.95 60.00 60.40 113,289 -4.52(-6.96%)
Aug 26, 2020 62.50 66.50 60.65 64.92 76,241 +2.17(+3.46%)
Aug 25, 2020 64.88 64.90 60.10 62.75 156,120 -2.21(-3.40%)
Aug 24, 2020 70.00 73.25 60.50 64.96 155,039 -2.94(-4.34%)
Aug 21, 2020 62.29 71.77 60.00 67.90 221,700 +5.50(+8.81%)
Aug 20, 2020 70.00 72.00 61.82 62.40 332,634 -6.70(-9.70%)
Aug 19, 2020 77.25 77.50 67.01 69.10 443,067 -11.55(-14.32%)
Aug 18, 2020 84.50 84.50 80.10 80.65 104,727 -3.25(-3.87%)
Aug 17, 2020 85.25 86.00 79.78 83.90 146,534 -0.10(-0.12%)
Aug 14, 2020 87.75 91.99 82.60 84.00 227,700 -0.75(-0.88%)
Aug 13, 2020 82.25 86.88 80.31 84.75 118,323 +4.49(+5.59%)
Aug 12, 2020 84.70 92.75 80.11 80.26 186,216 -4.12(-4.88%)
Aug 11, 2020 96.50 96.50 84.38 84.38 221,898 -12.12(-12.56%)
Aug 10, 2020 96.75 103.88 93.00 96.50 100,400 +1.50(+1.58%)
Aug 07, 2020 105.25 107.00 89.95 95.00 237,600 -9.75(-9.31%)
Aug 06, 2020 116.40 118.00 100.10 104.75 195,423 -11.65(-10.01%)
Aug 05, 2020 118.00 121.00 114.75 116.40 96,035 +3.40(+3.01%)
Aug 04, 2020 112.25 113.50 103.95 113.00 88,270 +3.40(+3.10%)
Aug 03, 2020 107.77 125.98 107.69 109.60 300,484 +8.60(+8.51%)
Jul 31, 2020 115.26 119.55 97.00 101.00 196,000 -8.00(-7.34%)
Jul 30, 2020 104.75 114.00 88.54 109.00 235,943 +8.92(+8.92%)
Jul 29, 2020 126.00 126.50 99.50 100.08 352,280 -25.92(-20.58%)
Jul 28, 2020 146.60 154.75 118.00 126.00 199,473 -17.00(-11.89%)
Jul 27, 2020 123.50 155.01 123.25 143.00 296,859 +35.50(+33.02%)
Jul 24, 2020 101.74 107.90 91.00 107.50 98,700 +10.40(+10.71%)
Jul 23, 2020 88.01 108.00 87.25 97.10 188,732 +11.40(+13.30%)
Jul 22, 2020 80.00 86.00 78.15 85.70 40,617 +6.90(+8.76%)
Jul 21, 2020 71.01 81.40 70.86 78.80 70,213 +8.59(+12.23%)
Jul 20, 2020 73.25 73.75 66.51 70.21 94,757 -1.04(-1.46%)
Jul 17, 2020 75.25 75.74 70.55 71.25 96,300 -3.65(-4.87%)
Jul 16, 2020 86.54 86.75 73.00 74.90 116,064 -12.85(-14.64%)
Jul 15, 2020 84.50 89.70 81.98 87.75 63,595 +3.75(+4.46%)
Jul 14, 2020 75.40 86.99 74.00 84.00 46,457 +9.48(+12.72%)
Jul 13, 2020 70.10 81.47 70.00 74.52 88,202 +4.26(+6.06%)
Jul 10, 2020 75.25 75.38 70.03 70.26 149,300 -6.74(-8.75%)
Jul 09, 2020 84.75 85.00 72.51 77.00 223,775 -7.50(-8.88%)
Jul 08, 2020 83.27 93.00 83.02 84.50 164,733 +1.25(+1.50%)
Jul 07, 2020 91.01 91.01 82.60 83.25 182,160 -7.75(-8.52%)
Jul 06, 2020 109.50 111.83 90.01 91.00 109,178 -11.00(-10.78%)
Jul 02, 2020 120.99 127.00 100.25 102.00 75,600 -10.00(-8.93%)
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.