5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-17.87%
3 MONTH PERFORMANCE
+23.96%
YEAR-TO-DATE PERFORMANCE
-3.56%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.28 | $30.37 (0.3%) | $30.50 | $29.88 | 583,880 | $775.86 M |
| 01/13/2025 | $28.67 | $29.15 (1.67%) | $29.23 | $27.45 | 1.78 M | $744.70 M |
| 01/10/2025 | $30.82 | $30.74 (-0.26%) | $31.33 | $30.10 | 2.58 M | $785.31 M |
| 01/08/2025 | $31.63 | $30.93 (-2.21%) | $31.89 | $30.19 | 2.58 M | $790.17 M |
| 01/07/2025 | $34.27 | $31.95 (-6.77%) | $34.33 | $31.64 | 6.17 M | $816.23 M |
| 01/06/2025 | $34.27 | $34.75 (1.4%) | $35.33 | $34.23 | 2.80 M | $887.76 M |
| 01/03/2025 | $33.12 | $33.97 (2.57%) | $34.23 | $33.07 | 2.18 M | $867.83 M |
| 01/02/2025 | $32.61 | $32.56 (-0.15%) | $33.01 | $32.29 | 1.31 M | $831.81 M |
| 12/31/2024 | $32.35 | $31.49 (-2.66%) | $32.52 | $31.36 | 1.46 M | $804.48 M |
| 12/30/2024 | $31.51 | $32.01 (1.59%) | $32.20 | $31.06 | 2.17 M | $817.76 M |
| 12/27/2024 | $31.93 | $31.42 (-1.6%) | $31.93 | $31.11 | 2.01 M | $802.69 M |
| 12/26/2024 | $31.68 | $31.37 (-0.98%) | $31.71 | $31.17 | 3.03 M | $801.41 M |
| 12/24/2024 | $32.48 | $33.04 (1.72%) | $33.17 | $32.37 | 1.80 M | $844.07 M |
| 12/23/2024 | $31.58 | $32.05 (1.49%) | $32.15 | $30.77 | 2.77 M | $818.78 M |
| 12/20/2024 | $31.33 | $32.42 (3.48%) | $32.95 | $31.13 | 4.44 M | $828.23 M |
| 12/19/2024 | $34.74 | $31.83 (-8.38%) | $34.90 | $31.36 | 10.86 M | $813.16 M |
| 12/18/2024 | $36.45 | $34.79 (-4.55%) | $36.84 | $34.23 | 5.78 M | $888.78 M |
| 12/17/2024 | $37.85 | $37.09 (-2.01%) | $37.98 | $36.92 | 4.14 M | $947.54 M |
| 12/16/2024 | $36.89 | $38.17 (3.47%) | $38.78 | $36.87 | 4.36 M | $975.13 M |
| 12/13/2024 | $37.07 | $36.98 (-0.24%) | $37.46 | $36.59 | 1.03 M | $944.73 M |
| 12/12/2024 | $37.50 | $36.67 (-2.21%) | $37.64 | $36.36 | 1.12 M | $936.81 M |
| 12/11/2024 | $35.16 | $36.19 (2.93%) | $36.27 | $35.10 | 1.33 M | $924.55 M |
| 12/10/2024 | $35.10 | $34.43 (-1.91%) | $35.22 | $33.18 | 2.47 M | $879.58 M |
| 12/09/2024 | $36.64 | $35.30 (-3.66%) | $37.23 | $35.11 | 2.68 M | $901.81 M |
| 12/06/2024 | $37.01 | $38.26 (3.38%) | $38.67 | $36.85 | 2.17 M | $977.43 M |
| 12/05/2024 | $37.02 | $36.10 (-2.49%) | $37.41 | $35.69 | 2.36 M | $922.25 M |
| 12/04/2024 | $35.08 | $36.70 (4.62%) | $36.78 | $35.02 | 2.10 M | $937.57 M |
| 12/03/2024 | $33.50 | $34.06 (1.67%) | $34.07 | $33.01 | 1.31 M | $870.13 M |
| 12/02/2024 | $34.27 | $34.12 (-0.44%) | $34.77 | $33.53 | 1.44 M | $871.66 M |
| 11/29/2024 | $34.00 | $33.84 (-0.47%) | $34.46 | $33.78 | 804,941 | $864.51 M |
| 11/27/2024 | $32.91 | $34.28 (4.16%) | $34.34 | $32.85 | 2.03 M | $875.75 M |
| 11/26/2024 | $31.31 | $31.29 (-0.06%) | $31.71 | $30.70 | 1.13 M | $799.37 M |
| 11/25/2024 | $32.96 | $33.07 (0.33%) | $33.46 | $31.56 | 1.97 M | $844.84 M |
| 11/22/2024 | $31.06 | $31.05 (-0.03%) | $31.42 | $30.80 | 2.02 M | $793.23 M |
| 11/21/2024 | $31.66 | $31.64 (-0.06%) | $32.00 | $30.61 | 7.46 M | $808.31 M |
| 11/20/2024 | $29.51 | $28.93 (-1.97%) | $29.60 | $28.59 | 1.73 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 |