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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.63 -2.16 (-9.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 104.00 108.00 92.00 99.00 33,463 -5.50(-5.26%)
Apr 29, 2020 100.75 107.25 99.00 104.50 42,533 +7.50(+7.73%)
Apr 28, 2020 97.50 97.50 94.25 97.00 6,822 +1.00(+1.04%)
Apr 27, 2020 95.00 97.75 93.25 96.00 20,459 +4.00(+4.35%)
Apr 24, 2020 95.75 96.00 91.75 92.00 13,400 -1.56(-1.67%)
Apr 23, 2020 93.75 96.00 93.25 93.56 29,505 +1.56(+1.70%)
Apr 22, 2020 92.50 94.75 89.65 92.00 24,933 +7.00(+8.24%)
Apr 21, 2020 84.50 86.75 80.00 85.00 17,315 +0.00(+0.00%)
Apr 20, 2020 97.16 97.16 83.35 85.00 31,346 -2.00(-2.30%)
Apr 17, 2020 84.00 88.25 80.00 87.00 15,900 +1.00(+1.16%)
Apr 16, 2020 85.00 89.50 82.40 86.00 30,379 +11.50(+15.44%)
Apr 15, 2020 77.75 78.00 73.00 74.50 15,540 -5.26(-6.59%)
Apr 14, 2020 84.75 85.50 78.25 79.76 14,811 -0.54(-0.67%)
Apr 13, 2020 88.99 89.00 75.50 80.30 39,534 -10.25(-11.32%)
Apr 09, 2020 93.00 100.02 90.55 90.55 19,500 -6.95(-7.13%)
Apr 08, 2020 92.00 98.00 92.00 97.50 14,088 +4.50(+4.84%)
Apr 07, 2020 101.75 103.90 90.01 93.00 31,035 -1.25(-1.33%)
Apr 06, 2020 92.50 97.80 90.01 94.25 49,468 +10.75(+12.87%)
Apr 03, 2020 86.00 87.00 77.50 83.50 16,000 +0.00(+0.00%)
Apr 02, 2020 72.95 88.00 72.95 83.50 43,772 +13.00(+18.44%)
Apr 01, 2020 75.00 75.00 70.50 70.50 21,482 -5.80(-7.60%)
Mar 31, 2020 76.00 78.90 74.00 76.30 22,743 +0.75(+0.99%)
Mar 30, 2020 72.62 77.50 71.05 75.55 12,655 +3.15(+4.35%)
Mar 27, 2020 77.75 77.75 69.75 72.40 17,700 -5.60(-7.18%)
Mar 26, 2020 76.12 81.25 72.75 78.00 24,690 +4.00(+5.41%)
Mar 25, 2020 84.25 84.25 72.25 74.00 29,042 -6.90(-8.53%)
Mar 24, 2020 82.53 89.75 78.05 80.90 35,571 +6.40(+8.59%)
Mar 23, 2020 72.00 80.00 70.00 74.50 17,129 +4.50(+6.43%)
Mar 20, 2020 86.00 89.75 69.50 70.00 47,900 -5.01(-6.68%)
Mar 19, 2020 61.75 83.70 61.75 75.01 89,317 +21.01(+38.91%)
Mar 18, 2020 45.88 54.00 40.50 54.00 36,135 +7.90(+17.14%)
Mar 17, 2020 46.75 59.50 41.31 46.10 55,644 +4.80(+11.62%)
Mar 16, 2020 55.00 55.00 41.00 41.30 60,313 -21.20(-33.92%)
Mar 13, 2020 69.25 82.70 53.00 62.50 59,700 -0.41(-0.65%)
Mar 12, 2020 64.90 79.75 48.01 62.91 82,541 -25.60(-28.92%)
Mar 11, 2020 97.00 97.00 70.00 88.51 82,219 -8.49(-8.75%)
Mar 10, 2020 103.50 105.40 90.50 97.00 36,455 -2.75(-2.76%)
Mar 09, 2020 94.81 109.00 83.00 99.75 98,731 -29.25(-22.67%)
Mar 06, 2020 125.25 137.20 118.00 129.00 58,000 +5.50(+4.45%)
Mar 05, 2020 111.98 126.00 110.00 123.50 50,997 +19.40(+18.64%)
Mar 04, 2020 110.00 114.00 101.00 104.10 31,768 +1.25(+1.22%)
Mar 03, 2020 111.00 111.50 98.25 102.85 35,633 -8.16(-7.35%)
Mar 02, 2020 104.00 118.00 100.51 111.01 56,800 +17.12(+18.23%)
Feb 28, 2020 105.00 108.75 90.50 93.89 58,500 -18.12(-16.18%)
Feb 27, 2020 99.38 121.99 99.00 112.01 71,894 +15.01(+15.47%)
Feb 26, 2020 106.00 113.50 76.25 97.00 182,056 -23.00(-19.17%)
Feb 25, 2020 137.26 137.75 107.00 120.00 78,742 -23.75(-16.52%)
Feb 24, 2020 139.75 164.50 134.20 143.75 69,134 +10.75(+8.08%)
Feb 21, 2020 124.25 137.99 120.25 133.00 60,600 +13.80(+11.58%)
Feb 20, 2020 110.00 126.00 110.00 119.20 53,549 +1.09(+0.92%)
Feb 19, 2020 117.75 139.00 107.50 118.11 88,479 +2.24(+1.93%)
Feb 18, 2020 89.30 119.00 85.00 115.87 110,289 +21.87(+23.27%)
Feb 14, 2020 85.30 97.00 85.00 94.00 53,200 +12.50(+15.34%)
Feb 13, 2020 98.98 98.98 80.01 81.50 57,554 -18.00(-18.09%)
Feb 12, 2020 87.00 102.13 87.00 99.50 78,851 +16.00(+19.16%)
Feb 11, 2020 83.70 87.01 64.40 83.50 94,426 -0.50(-0.60%)
Feb 10, 2020 77.16 88.00 77.00 84.00 63,011 +6.09(+7.82%)
Feb 07, 2020 67.25 78.25 67.25 77.91 62,600 +11.66(+17.60%)
Feb 06, 2020 58.99 69.00 58.99 66.25 94,978 +9.00(+15.72%)
Feb 05, 2020 48.98 58.00 48.98 57.25 59,260 +8.45(+17.32%)
Feb 04, 2020 47.00 48.98 44.25 48.80 16,826 +1.21(+2.54%)
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.