Indicators

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.16 -0.47 (-2.28%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.45	13.13	12.32	12.57	3,626,296	-0.19(-1.49%)
Jul 28, 2022	12.07	12.95	11.72	12.76	5,641,636	+1.10(+9.43%)
Jul 27, 2022	10.50	11.85	10.45	11.66	4,267,762	+1.84(+18.68%)
Jul 26, 2022	10.02	10.03	9.650	9.825	3,791,497	-0.88(-8.18%)
Jul 25, 2022	11.01	11.19	10.46	10.70	2,295,490	-0.39(-3.52%)
Jul 22, 2022	12.01	12.24	11.00	11.09	4,296,576	-0.63(-5.38%)
Jul 21, 2022	11.14	11.72	10.94	11.72	3,893,515	+0.17(+1.47%)
Jul 20, 2022	12.07	12.27	11.51	11.55	5,794,162	-0.22(-1.87%)
Jul 19, 2022	11.44	11.85	11.44	11.77	4,971,065	+0.89(+8.18%)
Jul 18, 2022	10.88	11.50	10.68	10.88	7,393,080	+1.53(+16.36%)
Jul 15, 2022	8.940	9.400	8.820	9.350	4,707,881	+0.60(+6.86%)
Jul 14, 2022	7.770	8.840	7.610	8.750	4,319,875	+0.96(+12.32%)
Jul 13, 2022	7.130	7.920	7.120	7.790	3,373,039	+0.47(+6.42%)
Jul 12, 2022	7.770	7.850	7.280	7.320	4,778,770	-0.61(-7.74%)
Jul 11, 2022	8.130	8.360	7.810	7.934	2,447,074	-0.81(-9.22%)
Jul 08, 2022	8.500	8.810	8.220	8.740	2,827,529	+0.07(+0.77%)
Jul 07, 2022	8.150	8.740	8.060	8.673	3,984,086	+0.71(+8.96%)
Jul 06, 2022	7.850	8.000	7.560	7.960	3,547,670	+0.07(+0.89%)
Jul 05, 2022	7.370	7.960	7.190	7.890	4,016,238	+0.67(+9.28%)

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.