-
5 DAY PERFORMANCE
+8.56% -
1 MONTH PERFORMANCE
+25.36% -
3 MONTH PERFORMANCE
+26.36%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.66 | $31.67 (0.03%) | $31.76 | $30.62 | 6.45 M | |
| 11/20/2024 | $29.51 | $28.93 (-1.97%) | $29.60 | $28.59 | 1.72 M | $739.07 M |
| 11/19/2024 | $29.30 | $29.20 (-0.34%) | $29.70 | $29.10 | 2.08 M | $745.97 M |
| 11/18/2024 | $29.30 | $29.80 (1.71%) | $30.20 | $28.90 | 3.44 M | $761.30 M |
| 11/15/2024 | $28.90 | $29.10 (0.69%) | $29.20 | $28.40 | 4.56 M | $74.34 M |
| 11/14/2024 | $30.10 | $29.20 (-2.99%) | $30.20 | $28.80 | 3.17 M | $74.60 M |
| 11/13/2024 | $30.60 | $29.90 (-2.29%) | $31.50 | $29.50 | 6.09 M | $76.39 M |
| 11/12/2024 | $30.70 | $31.10 (1.3%) | $31.20 | $30.30 | 4.58 M | $79.45 M |
| 11/11/2024 | $29.90 | $31.70 (6.02%) | $31.90 | $29.70 | 6.70 M | $80.98 M |
| 11/08/2024 | $27.90 | $27.70 (-0.72%) | $28.20 | $27.30 | 2.86 M | $70.77 M |
| 11/07/2024 | $26.50 | $27.40 (3.4%) | $27.50 | $26.20 | 3.44 M | $70.00 M |
| 11/06/2024 | $24.80 | $25.50 (2.82%) | $25.50 | $24.60 | 2.21 M | $65.14 M |
| 11/05/2024 | $23.10 | $22.80 (-1.3%) | $23.40 | $22.60 | 1.43 M | $58.25 M |
| 11/04/2024 | $23.20 | $22.80 (-1.72%) | $23.20 | $22.60 | 1.68 M | $58.25 M |
| 11/01/2024 | $23.80 | $23.70 (-0.42%) | $24.40 | $23.40 | 2.51 M | $60.55 M |
| 10/31/2024 | $24.80 | $23.60 (-4.84%) | $24.80 | $23.60 | 3.61 M | $60.29 M |
| 10/30/2024 | $25.40 | $25.00 (-1.57%) | $25.70 | $25.00 | 2.67 M | $63.87 M |
| 10/29/2024 | $24.70 | $24.70 (0%) | $25.30 | $24.60 | 2.35 M | $63.10 M |
| 10/28/2024 | $23.90 | $23.60 (-1.26%) | $23.90 | $23.40 | 2.11 M | $60.29 M |
| 10/25/2024 | $24.00 | $23.20 (-3.33%) | $24.20 | $23.10 | 1.57 M | $59.22 M |
| 10/24/2024 | $23.90 | $24.00 (0.42%) | $24.00 | $23.60 | 1.09 M | $61.26 M |
| 10/23/2024 | $24.20 | $23.60 (-2.48%) | $24.40 | $23.10 | 976,180 | $60.24 M |
| 10/22/2024 | $24.80 | $24.80 (0%) | $24.90 | $24.50 | 989,490 | $63.30 M |
| 10/21/2024 | $25.40 | $25.20 (-0.79%) | $25.40 | $25.00 | 1.02 M | $64.32 M |
| 10/18/2024 | $24.70 | $25.00 (1.21%) | $25.30 | $24.60 | 1.35 M | $63.81 M |
| 10/17/2024 | $24.50 | $24.40 (-0.41%) | $24.80 | $24.24 | 1.50 M | $62.28 M |
| 10/16/2024 | $24.70 | $24.70 (0%) | $24.95 | $24.40 | 1.12 M | $63.05 M |
| 10/15/2024 | $24.60 | $24.50 (-0.41%) | $25.35 | $23.90 | 1.73 M | $62.54 M |
| 10/14/2024 | $24.00 | $24.70 (2.92%) | $24.99 | $24.00 | 1.51 M | $63.05 M |
| 10/11/2024 | $22.80 | $23.20 (1.75%) | $23.30 | $22.80 | 893,650 | $59.22 M |
| 10/10/2024 | $22.60 | $22.30 (-1.33%) | $22.80 | $21.90 | 1.42 M | $56.92 M |
| 10/09/2024 | $22.90 | $22.70 (-0.87%) | $23.30 | $22.70 | 1.51 M | $57.94 M |
| 10/08/2024 | $22.90 | $23.00 (0.44%) | $23.20 | $22.60 | 1.17 M | $58.71 M |
| 10/07/2024 | $23.30 | $23.10 (-0.86%) | $23.80 | $22.80 | 1.31 M | $58.96 M |
| 10/04/2024 | $22.40 | $22.90 (2.23%) | $23.00 | $22.10 | 959,380 | $58.45 M |
| 10/03/2024 | $22.10 | $22.20 (0.45%) | $22.30 | $21.80 | 1.33 M | $56.67 M |
| 10/02/2024 | $22.90 | $22.40 (-2.18%) | $23.40 | $22.30 | 1.74 M | $57.18 M |
| 10/01/2024 | $24.60 | $23.50 (-4.47%) | $24.66 | $22.90 | 1.90 M | $59.98 M |
| 09/30/2024 | $24.90 | $24.40 (-2.01%) | $24.90 | $24.20 | 1.16 M | $62.28 M |
| 09/27/2024 | $25.10 | $25.50 (1.59%) | $25.80 | $24.90 | 1.30 M | $65.09 M |
| 09/26/2024 | $24.70 | $25.00 (1.21%) | $25.20 | $24.60 | 1.37 M | $63.81 M |
| 09/25/2024 | $24.60 | $24.20 (-1.63%) | $24.80 | $24.20 | 1.04 M | $61.77 M |
| 09/24/2024 | $24.90 | $25.00 (0.4%) | $25.10 | $24.40 | 1.24 M | $63.81 M |
| 09/23/2024 | $25.00 | $25.20 (0.8%) | $25.50 | $24.80 | 1.40 M | $64.32 M |
| 09/20/2024 | $23.90 | $24.00 (0.42%) | $24.30 | $23.70 | 1.20 M | $61.26 M |
| 09/19/2024 | $23.00 | $23.30 (1.3%) | $23.50 | $22.80 | 1.38 M | $59.47 M |
| 09/18/2024 | $21.80 | $21.80 (0%) | $22.25 | $21.50 | 1.21 M | $55.64 M |
| 09/17/2024 | $21.90 | $22.20 (1.37%) | $22.60 | $21.70 | 1.03 M | $56.67 M |
| 09/16/2024 | $21.80 | $21.40 (-1.83%) | $21.80 | $21.35 | 1.24 M | $54.62 M |
| 09/13/2024 | $22.20 | $22.80 (2.7%) | $22.90 | $22.10 | 1.10 M | $58.20 M |
| 09/12/2024 | $22.10 | $22.30 (0.9%) | $22.30 | $21.80 | 901,910 | $56.92 M |
| 09/11/2024 | $22.00 | $22.00 (0%) | $22.30 | $21.40 | 1.01 M | $56.16 M |
| 09/10/2024 | $22.10 | $22.40 (1.36%) | $22.60 | $21.90 | 799,930 | $57.18 M |
| 09/09/2024 | $21.80 | $22.20 (1.83%) | $22.20 | $21.40 | 970,110 | $56.67 M |
| 09/06/2024 | $22.50 | $20.90 (-7.11%) | $22.60 | $20.80 | 1.42 M | $53.35 M |
| 09/05/2024 | $22.50 | $22.20 (-1.33%) | $22.80 | $22.10 | 1.11 M | $56.67 M |
| 09/04/2024 | $22.50 | $23.20 (3.11%) | $23.50 | $22.50 | 1.27 M | $59.22 M |
| 09/03/2024 | $23.60 | $23.00 (-2.54%) | $23.65 | $22.90 | 983,650 | $58.71 M |
| 08/30/2024 | $23.70 | $23.60 (-0.42%) | $24.00 | $22.90 | 1.13 M | $60.24 M |
| 08/29/2024 | $24.30 | $23.80 (-2.06%) | $24.50 | $23.65 | 733,570 | $60.75 M |
| 08/28/2024 | $23.80 | $23.60 (-0.84%) | $24.00 | $23.14 | 1.36 M | $60.24 M |
| 08/27/2024 | $24.80 | $24.40 (-1.61%) | $24.80 | $24.10 | 865,950 | $62.28 M |
| 08/26/2024 | $25.90 | $25.30 (-2.32%) | $25.90 | $25.20 | 833,180 | $64.58 M |
| 08/23/2024 | $25.10 | $25.90 (3.19%) | $26.00 | $24.80 | 1.37 M | $66.11 M |
| 08/22/2024 | $24.80 | $24.50 (-1.21%) | $24.80 | $24.40 | 763,330 | $62.54 M |
| 08/21/2024 | $24.40 | $25.00 (2.46%) | $25.00 | $23.90 | 1.03 M | $63.81 M |