Skip to main content

Grayscale Ethereum Trust [Eth] (OP: ETHE )

35.40 +0.43 (+1.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.50 34.98 33.86 34.97 13,824,484 +1.17(+3.46%)
May 23, 2024 33.53 34.22 32.55 33.80 7,884,646 +1.02(+3.12%)
May 22, 2024 32.15 33.63 32.01 32.78 5,889,845 +0.02(+0.05%)
May 21, 2024 31.25 33.85 31.25 32.76 20,986,760 +4.05(+14.11%)
May 20, 2024 23.18 29.61 23.00 28.71 6,832,491 +5.51(+23.75%)
May 17, 2024 22.60 23.38 22.54 23.20 3,969,140 +1.40(+6.41%)
May 16, 2024 21.91 21.95 21.51 21.80 2,007,539 -0.34(-1.53%)
May 15, 2024 21.41 22.21 21.36 22.14 2,214,901 +1.24(+5.93%)
May 14, 2024 21.03 21.35 20.75 20.90 1,559,134 -0.41(-1.94%)
May 13, 2024 21.12 21.38 20.92 21.31 1,258,970 +0.51(+2.46%)
May 10, 2024 21.57 21.69 20.75 20.80 1,534,107 -0.77(-3.55%)
May 09, 2024 21.28 21.64 21.04 21.57 1,616,424 +0.17(+0.77%)
May 08, 2024 21.88 22.00 21.34 21.40 1,636,691 -0.81(-3.65%)
May 07, 2024 22.40 22.78 22.12 22.21 1,315,380 -0.09(-0.40%)
May 06, 2024 22.90 22.95 22.26 22.30 1,718,691 -0.21(-0.93%)
May 03, 2024 22.01 22.65 22.01 22.51 1,745,163 +0.86(+3.97%)
May 02, 2024 21.25 21.75 21.05 21.65 1,414,714 +0.94(+4.54%)
May 01, 2024 20.47 21.71 19.83 20.71 3,573,958 +0.08(+0.39%)
Apr 30, 2024 21.62 21.72 20.55 20.63 3,415,270 -2.16(-9.48%)
Apr 29, 2024 22.59 22.92 22.15 22.79 1,967,704 +0.32(+1.42%)
Apr 26, 2024 22.32 22.75 22.04 22.47 1,843,913 -0.08(-0.33%)
Apr 25, 2024 22.20 22.72 21.77 22.55 1,451,419 +0.12(+0.56%)
Apr 24, 2024 23.07 23.54 22.06 22.42 1,766,811 -0.41(-1.80%)
Apr 23, 2024 22.91 23.65 22.67 22.83 1,754,444 -0.10(-0.44%)
Apr 22, 2024 23.29 24.07 22.84 22.93 2,557,614 +0.46(+2.05%)
Apr 19, 2024 21.67 22.57 21.63 22.47 1,953,756 +0.83(+3.84%)
Apr 18, 2024 21.46 22.14 21.18 21.64 2,356,489 +0.46(+2.17%)
Apr 17, 2024 21.74 21.91 20.41 21.18 3,092,750 -0.58(-2.67%)
Apr 16, 2024 22.20 22.63 21.29 21.76 3,700,452 -0.71(-3.16%)
Apr 15, 2024 23.98 24.36 22.20 22.47 3,952,241 -1.33(-5.59%)
Apr 12, 2024 25.52 25.52 23.02 23.80 3,545,117 -1.93(-7.50%)
Apr 11, 2024 25.87 26.05 25.25 25.73 1,458,374 +0.22(+0.86%)
Apr 10, 2024 24.88 25.84 24.55 25.51 1,764,810 -0.04(-0.16%)
Apr 09, 2024 26.91 26.91 24.97 25.55 2,912,344 -1.67(-6.15%)
Apr 08, 2024 25.87 27.33 25.00 27.22 4,504,283 +3.92(+16.84%)
Apr 05, 2024 23.47 23.99 23.30 23.30 1,712,213 -0.86(-3.54%)
Apr 04, 2024 24.57 25.12 23.95 24.16 2,684,042 +0.03(+0.12%)
Apr 03, 2024 24.02 24.69 23.71 24.12 2,817,545 +0.57(+2.44%)
Apr 02, 2024 23.98 23.99 23.01 23.55 4,479,493 -1.88(-7.39%)
Apr 01, 2024 26.44 26.45 24.69 25.43 3,308,906 -0.72(-2.75%)
Mar 28, 2024 25.36 26.59 26.58 26.15 3,224,824 +1.03(+4.10%)
Mar 27, 2024 27.02 27.21 25.09 25.12 3,019,092 -1.11(-4.23%)
Mar 26, 2024 27.51 27.68 26.20 26.23 3,001,589 -1.16(-4.24%)
Mar 25, 2024 25.72 27.50 25.50 27.39 5,218,018 +2.21(+8.78%)
Mar 22, 2024 26.48 26.59 24.77 25.18 4,122,151 -1.61(-6.01%)
Mar 21, 2024 28.00 28.00 26.40 26.79 4,470,345 +0.21(+0.79%)
Mar 20, 2024 26.02 26.74 24.40 26.58 7,248,634 +1.37(+5.43%)
Mar 19, 2024 25.15 25.88 23.82 25.21 8,016,159 -1.19(-4.51%)
Mar 18, 2024 28.58 28.99 26.26 26.40 8,312,181 -3.10(-10.51%)
Mar 15, 2024 28.60 30.75 27.49 29.50 6,852,375 +0.10(+0.34%)
Mar 14, 2024 31.68 31.74 29.10 29.40 6,286,963 -3.12(-9.59%)
Mar 13, 2024 32.72 32.80 31.51 32.52 4,930,212 +0.07(+0.21%)
Mar 12, 2024 33.81 33.88 30.58 32.45 8,254,960 -1.71(-5.01%)
Mar 11, 2024 35.22 35.67 33.92 34.16 6,965,336 -0.33(-0.96%)
Mar 08, 2024 33.96 34.87 32.94 34.49 6,145,858 +0.63(+1.86%)
Mar 07, 2024 32.75 33.87 32.41 33.86 4,212,035 +0.91(+2.76%)
Mar 06, 2024 31.48 33.29 30.00 32.95 6,835,657 +4.42(+15.49%)
Mar 05, 2024 31.96 33.18 27.07 28.53 10,566,948 -2.64(-8.48%)
Mar 04, 2024 29.91 31.30 29.90 31.18 5,555,922 +1.66(+5.61%)
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.