Skip to main content

Grayscale Ethereum Trust [Eth] (OP: ETHE )

26.15 +1.03 (+4.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.15 13.25 12.56 12.59 3,778,257 +0.65(+5.44%)
May 27, 2022 11.78 12.18 11.35 11.94 5,097,892 -0.23(-1.89%)
May 26, 2022 11.46 12.59 11.40 12.17 5,307,072 -0.39(-3.11%)
May 25, 2022 12.50 12.82 12.49 12.56 1,474,294 -0.01(-0.08%)
May 24, 2022 12.64 12.81 12.21 12.57 3,054,601 -0.28(-2.18%)
May 23, 2022 13.60 13.87 12.80 12.85 2,750,575 -0.14(-1.12%)
May 20, 2022 13.64 13.80 12.42 12.99 4,105,596 -0.39(-2.88%)
May 19, 2022 13.17 13.99 12.93 13.38 2,938,661 +0.20(+1.52%)
May 18, 2022 13.64 13.70 13.04 13.18 3,090,374 -0.84(-5.99%)
May 17, 2022 14.10 14.48 13.52 14.02 3,008,858 +0.50(+3.70%)
May 16, 2022 13.85 13.96 13.34 13.52 3,065,180 -0.62(-4.38%)
May 13, 2022 13.51 14.70 13.44 14.14 4,978,725 +1.42(+11.16%)
May 12, 2022 13.05 13.94 11.71 12.72 9,765,285 -1.67(-11.64%)
May 11, 2022 15.52 16.86 13.99 14.39 8,158,974 -2.02(-12.28%)
May 10, 2022 17.26 17.40 16.09 16.41 3,813,262 +0.44(+2.76%)
May 09, 2022 17.29 17.60 15.75 15.97 7,888,612 -3.64(-18.56%)
May 06, 2022 19.77 20.00 19.09 19.61 2,732,152 -0.45(-2.24%)
May 05, 2022 21.79 21.80 19.89 20.06 3,130,062 -2.05(-9.27%)
May 04, 2022 20.77 22.12 20.37 22.11 2,883,487 +1.96(+9.73%)
May 03, 2022 20.42 20.45 19.90 20.15 1,772,356 -0.17(-0.84%)
May 02, 2022 20.47 20.74 19.73 20.32 2,640,569 +0.01(+0.05%)
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%)
Apr 01, 2022 27.20 28.48 27.13 28.38 3,201,030 +1.43(+5.31%)
Mar 31, 2022 28.25 28.31 26.52 26.95 2,925,197 -1.13(-4.02%)
Mar 30, 2022 28.65 28.75 27.68 28.08 3,667,781 -0.97(-3.34%)
Mar 29, 2022 29.00 29.09 27.76 29.05 4,291,858 +0.55(+1.93%)
Mar 28, 2022 27.72 28.79 27.54 28.50 4,748,323 +2.74(+10.64%)
Mar 25, 2022 26.79 27.05 25.43 25.76 3,519,715 -0.40(-1.53%)
Mar 24, 2022 24.69 26.16 24.54 26.16 3,239,341 +1.89(+7.77%)
Mar 23, 2022 24.40 25.01 24.08 24.27 2,091,499 -0.35(-1.40%)
Mar 22, 2022 24.52 24.83 24.30 24.62 3,024,549 +0.94(+3.97%)
Mar 21, 2022 23.98 24.25 23.25 23.68 2,678,832 -0.52(-2.15%)
Mar 18, 2022 22.74 24.22 22.50 24.20 3,089,772 +1.28(+5.58%)
Mar 17, 2022 22.71 22.95 22.41 22.92 2,214,068 +0.73(+3.29%)
Mar 16, 2022 21.22 22.21 20.81 22.19 3,531,377 +1.17(+5.57%)
Mar 15, 2022 19.48 21.10 19.37 21.02 2,291,416 +1.43(+7.30%)
Mar 14, 2022 20.23 20.32 19.39 19.59 1,939,803 -0.43(-2.15%)
Mar 11, 2022 20.41 20.56 19.65 20.02 4,229,677 -0.46(-2.25%)
Mar 10, 2022 20.27 20.80 19.88 20.48 2,233,820 -0.58(-2.75%)
Mar 09, 2022 21.56 21.76 20.98 21.06 3,078,567 +1.05(+5.25%)
Mar 08, 2022 19.73 20.55 19.41 20.01 3,699,692 +1.07(+5.65%)
Mar 07, 2022 20.45 20.78 18.80 18.94 4,203,189 -1.42(-6.97%)
Mar 04, 2022 21.08 21.20 20.02 20.36 3,771,683 -1.56(-7.12%)
Mar 03, 2022 23.28 23.42 21.75 21.92 2,701,340 -1.79(-7.55%)
Mar 02, 2022 24.15 24.77 21.64 23.71 2,800,193 -0.39(-1.62%)
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.