Grayscale Ethereum Trust [Eth] (OP: ETHE )

6.750 -0.140 (-2.03%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.850 7.000 6.560 6.750 1,099,832 -0.14(-2.03%)
Nov 23, 2022 6.730 6.900 6.250 6.890 3,619,235 +0.74(+12.03%)
Nov 22, 2022 6.150 6.970 6.050 6.150 7,339,086 +0.15(+2.50%)
Nov 21, 2022 6.220 6.240 5.500 6.000 10,125,660 -0.57(-8.68%)
Nov 18, 2022 7.070 7.150 6.500 6.570 6,328,412 -0.49(-6.94%)
Nov 17, 2022 7.030 7.380 7.000 7.060 3,547,535 -0.07(-0.98%)
Nov 16, 2022 7.560 7.590 7.010 7.130 5,962,066 -0.93(-11.54%)
Nov 15, 2022 7.600 8.100 7.520 8.060 5,400,906 +0.85(+11.79%)
Nov 14, 2022 7.290 7.780 7.100 7.210 5,491,971 +0.03(+0.42%)
Nov 11, 2022 7.760 7.940 7.010 7.180 10,840,509 -1.27(-15.03%)
Nov 10, 2022 8.350 8.800 7.970 8.450 5,908,288 +0.74(+9.60%)
Nov 09, 2022 8.330 8.590 7.710 7.710 9,593,924 -1.42(-15.55%)
Nov 08, 2022 9.630 10.69 8.440 9.130 11,491,975 -1.52(-14.27%)
Nov 07, 2022 10.64 10.78 10.36 10.65 3,155,559 -0.26(-2.38%)
Nov 04, 2022 10.81 11.30 10.61 10.91 4,378,349 +0.75(+7.33%)
Nov 03, 2022 10.03 10.36 10.03 10.16 2,125,594 +0.10(+1.04%)
Nov 02, 2022 10.34 10.89 10.06 10.06 2,894,437 -0.49(-4.64%)
Nov 01, 2022 10.88 10.94 10.45 10.55 2,069,199 -0.05(-0.47%)
Oct 31, 2022 10.85 10.90 10.38 10.60 2,499,109 +0.16(+1.53%)
Oct 28, 2022 10.22 10.53 10.03 10.44 4,512,173 -0.02(-0.19%)
Oct 27, 2022 10.81 10.90 10.29 10.46 2,428,612 -0.26(-2.43%)
Oct 26, 2022 10.25 11.07 10.15 10.72 7,208,736 +0.71(+7.09%)
Oct 25, 2022 9.100 10.30 9.090 10.01 4,387,561 +0.99(+10.98%)
Oct 24, 2022 8.740 9.070 8.690 9.020 2,671,941 +0.51(+5.99%)
Oct 21, 2022 8.280 8.550 8.240 8.510 3,002,329 +0.20(+2.41%)
Oct 20, 2022 8.210 8.600 8.210 8.310 2,228,595 +0.07(+0.85%)
Oct 19, 2022 8.250 8.380 8.154 8.240 975,209 +0.02(+0.24%)
Oct 18, 2022 8.620 8.690 8.190 8.220 1,362,934 -0.34(-3.97%)
Oct 17, 2022 8.480 8.670 8.440 8.560 1,478,577 +0.25(+3.01%)
Oct 14, 2022 8.690 8.800 8.300 8.310 2,183,493 -0.08(-0.95%)
Oct 13, 2022 8.000 8.480 7.910 8.390 2,768,793 -0.16(-1.87%)
Oct 12, 2022 8.510 8.620 8.420 8.550 1,011,852 +0.08(+0.94%)
Oct 11, 2022 8.515 8.620 8.360 8.470 2,281,606 -0.22(-2.50%)
Oct 10, 2022 8.950 9.020 8.650 8.687 1,443,546 -0.35(-3.90%)
Oct 07, 2022 9.190 9.213 9.000 9.040 1,430,151 -0.37(-3.93%)
Oct 06, 2022 9.450 9.557 9.260 9.410 1,280,176 +0.10(+1.07%)
Oct 05, 2022 9.250 9.490 9.110 9.310 1,531,888 -0.19(-2.00%)
Oct 04, 2022 9.380 9.580 9.320 9.500 2,310,540 +0.44(+4.86%)
Oct 03, 2022 8.970 9.270 8.960 9.060 2,242,697 -0.06(-0.66%)
Sep 30, 2022 9.040 9.535 9.020 9.120 1,920,259 +0.05(+0.55%)
Sep 29, 2022 9.480 9.500 9.000 9.070 2,301,336 -0.43(-4.53%)
Sep 28, 2022 9.180 9.550 9.110 9.500 2,298,063 +0.24(+2.59%)
Sep 27, 2022 9.890 10.02 9.110 9.260 3,241,493 -0.12(-1.28%)
Sep 26, 2022 9.100 9.600 9.090 9.380 2,945,165 +0.21(+2.29%)
Sep 23, 2022 9.600 9.663 9.100 9.170 4,021,262 -0.64(-6.52%)
Sep 22, 2022 9.670 9.900 9.210 9.810 2,877,820 -0.01(-0.10%)
Sep 21, 2022 9.990 10.44 9.760 9.820 2,526,162 -0.24(-2.39%)
Sep 20, 2022 10.02 10.40 9.950 10.06 1,695,046 -0.11(-1.08%)
Sep 19, 2022 9.700 10.34 9.680 10.17 4,890,642 -0.32(-3.10%)
Sep 16, 2022 10.87 10.88 10.27 10.49 3,636,047 -0.72(-6.38%)
Sep 15, 2022 11.81 11.99 10.96 11.21 3,560,603 -0.47(-3.99%)
Sep 14, 2022 12.03 12.04 11.48 11.68 2,953,627 -0.40(-3.34%)
Sep 13, 2022 12.00 12.41 11.75 12.08 4,548,846 -0.79(-6.14%)
Sep 12, 2022 13.27 13.33 12.66 12.87 2,999,199 -0.14(-1.08%)
Sep 09, 2022 12.77 13.07 12.71 13.01 3,328,901 +0.76(+6.20%)
Sep 08, 2022 12.00 12.25 11.85 12.25 1,782,206 +0.52(+4.43%)
Sep 07, 2022 11.25 11.77 11.17 11.73 2,502,124 +0.17(+1.47%)
Sep 06, 2022 12.46 12.47 11.52 11.56 3,881,597 -0.03(-0.26%)
Sep 02, 2022 12.11 12.33 11.40 11.59 3,369,747 +0.03(+0.26%)
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.