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 (%)
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%)
Jul 01, 2020 104.50 118.25 100.00 112.00 142,150 +15.00(+15.46%)
Jun 30, 2020 84.00 97.98 80.25 97.00 116,364 +13.00(+15.48%)
Jun 29, 2020 78.49 86.90 78.00 84.00 113,134 -2.97(-3.41%)
Jun 26, 2020 97.00 97.75 85.50 86.97 102,800 -11.32(-11.52%)
Jun 25, 2020 105.00 107.00 95.17 98.29 96,083 -4.21(-4.11%)
Jun 24, 2020 109.00 109.50 78.00 102.50 388,542 -7.00(-6.39%)
Jun 23, 2020 136.00 141.74 109.00 109.50 177,899 -25.00(-18.59%)
Jun 22, 2020 172.50 172.50 122.52 134.50 282,658 -38.50(-22.25%)
Jun 19, 2020 202.99 204.25 167.00 173.00 62,400 -23.25(-11.85%)
Jun 18, 2020 199.50 199.50 194.60 196.25 14,369 +1.65(+0.85%)
Jun 17, 2020 206.00 206.00 193.40 194.60 22,231 -10.40(-5.07%)
Jun 16, 2020 202.40 209.50 200.00 205.00 19,571 +10.00(+5.13%)
Jun 15, 2020 184.01 199.00 160.01 195.00 33,734 -0.50(-0.26%)
Jun 12, 2020 204.90 205.00 189.00 195.50 19,800 +5.50(+2.89%)
Jun 11, 2020 200.00 208.00 185.25 190.00 59,316 -28.00(-12.84%)
Jun 10, 2020 208.00 227.00 202.00 218.00 37,356 +15.50(+7.65%)
Jun 09, 2020 198.51 213.25 188.00 202.50 29,036 +8.25(+4.25%)
Jun 08, 2020 228.88 229.50 190.25 194.25 52,132 -28.74(-12.89%)
Jun 05, 2020 252.99 259.52 186.00 222.99 68,200 -16.51(-6.89%)
Jun 04, 2020 206.25 240.00 205.50 239.50 52,684 +40.50(+20.35%)
Jun 03, 2020 194.50 219.00 189.06 199.00 76,543 +22.00(+12.43%)
Jun 02, 2020 146.16 194.99 146.00 177.00 150,395 +39.50(+28.73%)
Jun 01, 2020 130.00 137.79 130.00 137.50 26,901 +15.50(+12.70%)
May 29, 2020 113.75 125.50 112.00 122.00 37,700 +11.00(+9.91%)
May 28, 2020 109.00 113.00 109.00 111.00 14,129 +2.00(+1.83%)
May 27, 2020 109.75 109.95 107.00 109.00 12,331 +4.00(+3.81%)
May 26, 2020 104.00 105.95 98.00 105.00 14,989 +1.50(+1.45%)
May 22, 2020 98.25 105.00 98.25 103.50 9,600 +6.00(+6.15%)
May 21, 2020 104.00 104.00 95.75 97.50 20,879 -9.00(-8.45%)
May 20, 2020 105.75 106.50 100.00 106.50 23,639 +1.25(+1.19%)
May 19, 2020 108.75 108.75 105.00 105.25 5,023 -1.75(-1.64%)
May 18, 2020 105.00 114.90 104.75 107.00 23,069 +7.00(+7.00%)
May 15, 2020 110.00 110.00 99.00 100.00 12,000 -7.00(-6.54%)
May 14, 2020 109.75 115.50 105.00 107.00 22,331 -1.00(-0.93%)
May 13, 2020 104.75 109.75 103.10 108.00 13,343 +5.10(+4.96%)
May 12, 2020 98.00 107.50 98.00 102.90 17,412 +3.90(+3.94%)
May 11, 2020 101.42 104.50 91.25 99.00 28,374 -9.00(-8.33%)
May 08, 2020 114.00 115.50 105.00 108.00 30,700 -2.00(-1.82%)
May 07, 2020 96.50 110.10 92.88 110.00 37,444 +14.50(+15.18%)
May 06, 2020 94.99 98.75 94.99 95.50 15,500 -0.75(-0.78%)
May 05, 2020 97.00 98.35 96.08 96.25 8,615 -1.75(-1.79%)
May 04, 2020 91.80 98.75 89.25 98.00 18,070 +6.00(+6.52%)
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.