Skip to main content

Grayscale Ethereum Trust [Eth] (OP: ETHE )

26.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 28.58 28.99 26.26 26.40 8,312,181 -3.10(-10.51%)
Mar 15, 2024 28.60 30.75 27.49 29.50 6,852,375 +0.10(+0.34%)
Mar 14, 2024 31.68 31.74 29.10 29.40 6,286,963 -3.12(-9.59%)
Mar 13, 2024 32.72 32.80 31.51 32.52 4,930,212 +0.07(+0.21%)
Mar 12, 2024 33.81 33.88 30.58 32.45 8,254,960 -1.71(-5.01%)
Mar 11, 2024 35.22 35.67 33.92 34.16 6,965,336 -0.33(-0.96%)
Mar 08, 2024 33.96 34.87 32.94 34.49 6,145,858 +0.63(+1.86%)
Mar 07, 2024 32.75 33.87 32.41 33.86 4,212,035 +0.91(+2.76%)
Mar 06, 2024 31.48 33.29 30.00 32.95 6,835,657 +4.42(+15.49%)
Mar 05, 2024 31.96 33.18 27.07 28.53 10,566,948 -2.64(-8.48%)
Mar 04, 2024 29.91 31.30 29.90 31.18 5,555,922 +1.66(+5.61%)
Mar 01, 2024 29.29 29.60 28.90 29.52 2,911,770 +0.64(+2.22%)
Feb 29, 2024 29.67 30.26 28.46 28.88 4,860,015 +0.68(+2.41%)
Feb 28, 2024 29.45 30.29 22.62 28.20 8,188,329 -0.26(-0.91%)
Feb 27, 2024 28.45 28.81 27.79 28.46 4,650,141 +0.74(+2.67%)
Feb 26, 2024 26.21 27.88 26.18 27.72 5,638,581 +2.42(+9.57%)
Feb 23, 2024 25.43 25.60 24.91 25.30 2,479,372 -0.58(-2.24%)
Feb 22, 2024 24.96 26.00 24.92 25.88 3,486,272 +1.22(+4.95%)
Feb 21, 2024 24.83 25.15 24.25 24.66 2,641,195 -0.82(-3.22%)
Feb 20, 2024 24.96 25.49 24.11 25.48 5,971,307 +2.14(+9.17%)
Feb 16, 2024 23.96 24.19 22.00 23.34 3,099,560 -0.42(-1.77%)
Feb 15, 2024 23.33 24.00 23.30 23.76 3,690,185 +0.83(+3.60%)
Feb 14, 2024 22.57 23.06 22.51 22.93 4,982,320 +1.70(+7.98%)
Feb 13, 2024 21.54 21.71 21.08 21.24 3,102,563 -0.35(-1.62%)
Feb 12, 2024 20.96 21.62 20.60 21.59 4,979,347 +0.74(+3.55%)
Feb 09, 2024 20.88 21.12 20.57 20.85 4,110,203 +0.48(+2.33%)
Feb 08, 2024 20.40 20.70 20.08 20.38 3,913,375 +0.06(+0.31%)
Feb 07, 2024 19.68 20.35 19.55 20.31 3,689,677 +0.58(+2.92%)
Feb 06, 2024 19.16 19.99 19.12 19.74 2,206,317 +0.94(+4.98%)
Feb 05, 2024 19.17 19.25 18.61 18.80 1,590,132 -0.21(-1.10%)
Feb 02, 2024 19.34 19.54 18.92 19.01 2,277,687 -0.43(-2.21%)
Feb 01, 2024 19.14 19.98 19.11 19.44 1,663,073 +0.17(+0.88%)
Jan 31, 2024 19.54 20.12 19.21 19.27 1,912,141 -0.85(-4.21%)
Jan 30, 2024 19.85 20.34 19.63 20.12 2,111,332 +0.27(+1.34%)
Jan 29, 2024 19.26 20.36 18.81 19.85 3,363,781 +0.66(+3.44%)
Jan 26, 2024 18.57 19.27 18.34 19.19 3,496,134 +1.10(+6.08%)
Jan 25, 2024 17.81 18.11 17.62 18.09 1,805,233 +0.28(+1.57%)
Jan 24, 2024 17.79 18.17 17.55 17.81 3,093,230 +0.30(+1.71%)
Jan 23, 2024 17.97 18.05 17.02 17.51 8,153,872 -1.50(-7.89%)
Jan 22, 2024 19.56 20.10 18.88 19.01 3,944,174 -1.30(-6.40%)
Jan 19, 2024 19.32 20.57 19.05 20.31 5,984,481 +1.06(+5.48%)
Jan 18, 2024 20.46 20.78 18.89 19.25 4,819,100 -1.21(-5.90%)
Jan 17, 2024 21.37 21.42 20.23 20.46 3,093,001 -1.13(-5.22%)
Jan 16, 2024 20.74 21.60 19.91 21.59 5,404,541 +0.83(+4.00%)
Jan 12, 2024 22.62 23.00 20.50 20.76 10,241,906 -1.12(-5.12%)
Jan 11, 2024 22.87 23.16 20.26 21.88 13,348,979 +0.88(+4.21%)
Jan 10, 2024 19.49 21.00 19.48 21.00 6,655,237 +2.53(+13.68%)
Jan 09, 2024 18.54 18.72 18.11 18.47 3,473,696 -0.46(-2.43%)
Jan 08, 2024 19.53 19.77 18.39 18.93 6,221,890 -0.42(-2.17%)
Jan 05, 2024 19.35 19.55 18.97 19.35 2,175,788 -0.38(-1.93%)
Jan 04, 2024 18.86 20.00 18.36 19.73 2,243,556 +0.85(+4.50%)
Jan 03, 2024 18.39 19.20 17.89 18.88 3,173,599 -0.58(-2.98%)
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.