Indicators

Grayscale Ethereum Trust [Eth] (OP: ETHE )

21.71 -0.50 (-2.25%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.39	23.16	21.37	23.04	3,879,604	+1.35(+6.22%)
Feb 25, 2022	21.40	22.25	20.95	21.69	3,241,060	+0.29(+1.36%)
Feb 24, 2022	18.47	22.10	18.45	21.40	5,836,473	+0.69(+3.33%)
Feb 23, 2022	21.86	22.24	20.38	20.71	3,543,013	-0.24(-1.15%)
Feb 22, 2022	20.90	21.98	20.65	20.95	5,014,015	-1.56(-6.93%)
Feb 18, 2022				22.51	0	-1.35(-5.65%)
Feb 17, 2022	25.89	25.92	23.85	23.86	3,588,293	-3.34(-12.29%)
Feb 16, 2022	25.87	27.35	25.42	27.20	3,206,593	+0.74(+2.80%)
Feb 15, 2022	25.93	26.50	25.84	26.46	3,740,550	-9.32(-26.05%)
Feb 14, 2022	24.13	38.04	23.11	35.78	3,898,042	+12.03(+50.65%)
Feb 11, 2022	25.86	26.40	23.40	23.75	5,631,607	-2.01(-7.80%)
Feb 10, 2022	26.12	27.68	25.57	25.76	5,762,924	-1.63(-5.95%)
Feb 09, 2022	26.26	27.52	26.09	27.39	4,253,872	+1.79(+6.99%)
Feb 08, 2022	24.71	25.69	24.12	25.60	3,884,505	+0.33(+1.31%)
Feb 07, 2022	24.46	25.82	24.45	25.27	6,624,789	+1.92(+8.22%)
Feb 04, 2022	21.56	23.42	21.33	23.35	7,645,434	+3.68(+18.71%)
Feb 03, 2022	20.06	20.86	19.55	19.67	3,904,021	-1.56(-7.35%)
Feb 02, 2022	22.00	22.07	20.41	21.23	3,372,801	-0.85(-3.85%)

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.