Indicators

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.24 -0.39 (-1.89%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.57	21.35	20.22	20.31	2,369,700	-1.41(-6.47%)
Apr 28, 2022	20.80	21.83	20.51	21.71	3,068,357	+1.34(+6.60%)
Apr 27, 2022	20.43	21.00	20.01	20.37	3,464,405	+0.01(+0.05%)
Apr 26, 2022	21.52	21.58	20.22	20.36	2,736,385	-1.64(-7.45%)
Apr 25, 2022	20.83	22.11	20.35	22.00	3,809,451	+0.32(+1.50%)
Apr 22, 2022	22.06	22.21	21.29	21.68	2,801,000	-0.34(-1.52%)
Apr 21, 2022	23.36	23.87	22.00	22.01	2,204,180	-0.83(-3.63%)
Apr 20, 2022	23.63	23.86	22.45	22.84	1,694,564	-0.56(-2.39%)
Apr 19, 2022	22.51	23.65	22.40	23.40	2,782,890	+1.16(+5.22%)
Apr 18, 2022	21.50	22.39	21.00	22.24	2,651,882	+0.03(+0.12%)
Apr 14, 2022	23.05	23.15	21.61	22.21	2,941,537	-0.84(-3.63%)
Apr 13, 2022	21.74	23.70	21.71	23.05	2,334,791	+1.68(+7.86%)
Apr 12, 2022	22.77	23.24	21.37	21.37	3,584,565	-0.86(-3.87%)
Apr 11, 2022	22.97	23.17	22.09	22.23	3,655,599	-2.25(-9.19%)
Apr 08, 2022	24.90	25.54	24.45	24.48	2,766,036	-0.39(-1.57%)
Apr 07, 2022	24.85	25.31	24.17	24.87	2,728,954	-0.03(-0.12%)
Apr 06, 2022	26.36	26.37	24.41	24.90	5,620,136	-2.57(-9.36%)
Apr 05, 2022	28.31	28.49	27.21	27.47	2,861,791	-1.09(-3.82%)
Apr 04, 2022	28.30	28.89	27.65	28.56	3,036,471	+0.18(+0.63%)

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.