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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

22.07 +1.17 (+5.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 (%)
May 31, 2023 8.350 8.440 8.230 8.400 515,720 -0.19(-2.21%)
May 30, 2023 8.330 8.610 8.270 8.590 1,140,551 +0.50(+6.18%)
May 26, 2023 8.130 8.270 7.990 8.090 986,617 -0.04(-0.50%)
May 25, 2023 8.080 8.240 7.950 8.131 745,324 +0.10(+1.26%)
May 24, 2023 8.130 8.185 7.970 8.030 738,958 -0.26(-3.14%)
May 23, 2023 8.320 8.375 8.260 8.290 887,229 +0.04(+0.48%)
May 22, 2023 8.280 8.450 8.180 8.250 885,671 -0.05(-0.60%)
May 19, 2023 8.420 8.540 8.210 8.300 747,407 -0.07(-0.84%)
May 18, 2023 8.500 8.580 8.280 8.370 962,248 -0.20(-2.33%)
May 17, 2023 8.320 8.580 8.240 8.570 634,997 +0.26(+3.13%)
May 16, 2023 8.630 8.680 8.290 8.310 1,073,580 -0.43(-4.92%)
May 15, 2023 8.250 8.755 8.210 8.740 1,506,326 +0.61(+7.50%)
May 12, 2023 8.270 8.500 8.000 8.130 1,591,311 -0.25(-2.98%)
May 11, 2023 8.690 8.725 8.260 8.380 1,280,952 -0.40(-4.61%)
May 10, 2023 8.940 9.010 8.530 8.785 1,237,447 -0.02(-0.17%)
May 09, 2023 8.920 9.025 8.710 8.800 825,204 -0.13(-1.46%)
May 08, 2023 8.930 9.185 8.760 8.930 2,051,458 -0.75(-7.75%)
May 05, 2023 9.440 9.930 9.370 9.680 1,652,866 +0.47(+5.10%)
May 04, 2023 9.120 9.270 9.000 9.210 1,271,374 +0.17(+1.88%)
May 03, 2023 8.890 9.100 8.850 9.040 1,080,183 +0.02(+0.22%)
May 02, 2023 8.340 9.100 8.330 9.020 1,352,464 +0.68(+8.15%)
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.