5 DAY PERFORMANCE
-10.46%
1 MONTH PERFORMANCE
-15.73%
3 MONTH PERFORMANCE
-43.89%
6 MONTH PERFORMANCE
-30.86%
YEAR-TO-DATE PERFORMANCE
-44.01%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $17.87 | $17.64 (-1.29%) | $17.90 | $17.54 | 1.19 M | $450.81 M |
| 03/27/2025 | $18.93 | $18.88 (-0.26%) | $19.08 | $18.72 | 512,500 | $482.50 M |
| 03/26/2025 | $19.36 | $18.83 (-2.74%) | $19.37 | $18.66 | 1.67 M | $481.22 M |
| 03/25/2025 | $19.54 | $19.56 (0.1%) | $19.63 | $19.34 | 826,200 | $499.88 M |
| 03/24/2025 | $19.55 | $19.69 (0.72%) | $19.81 | $19.49 | 1.25 M | $503.20 M |
| 03/21/2025 | $18.33 | $18.59 (1.42%) | $18.63 | $18.24 | 623,300 | $475.09 M |
| 03/20/2025 | $18.73 | $18.58 (-0.8%) | $18.93 | $18.38 | 1.32 M | $474.83 M |
| 03/19/2025 | $18.92 | $19.15 (1.22%) | $19.42 | $18.83 | 2.36 M | $489.40 M |
| 03/18/2025 | $17.88 | $17.93 (0.28%) | $17.96 | $17.63 | 2.03 M | $458.22 M |
| 03/17/2025 | $17.87 | $18.30 (2.41%) | $18.39 | $17.78 | 909,900 | $467.67 M |
| 03/14/2025 | $17.89 | $18.21 (1.79%) | $18.33 | $17.73 | 1.15 M | $465.37 M |
| 03/13/2025 | $17.90 | $17.40 (-2.79%) | $17.90 | $17.14 | 1.79 M | $444.67 M |
| 03/12/2025 | $17.95 | $17.68 (-1.5%) | $18.01 | $17.23 | 2.01 M | $451.83 M |
| 03/11/2025 | $18.08 | $18.36 (1.55%) | $18.48 | $17.34 | 1.97 M | $469.21 M |
| 03/10/2025 | $19.92 | $17.60 (-11.65%) | $19.94 | $17.05 | 2.57 M | $449.79 M |
| 03/07/2025 | $20.59 | $20.31 (-1.36%) | $21.26 | $20.16 | 2.17 M | $519.04 M |
| 03/06/2025 | $21.22 | $20.75 (-2.21%) | $21.44 | $20.51 | 1.07 M | $530.29 M |
| 03/05/2025 | $20.74 | $21.02 (1.35%) | $21.08 | $20.37 | 999,700 | $537.19 M |
| 03/04/2025 | $19.46 | $20.16 (3.6%) | $20.67 | $18.79 | 2.38 M | $515.21 M |
| 03/03/2025 | $22.26 | $20.03 (-10.02%) | $22.33 | $19.76 | 2.54 M | $511.89 M |
| 02/28/2025 | $20.38 | $20.92 (2.65%) | $21.24 | $20.15 | 1.73 M | $534.63 M |
| 02/27/2025 | $22.08 | $21.21 (-3.94%) | $22.17 | $21.09 | 1.00 M | $542.04 M |
| 02/26/2025 | $22.42 | $22.00 (-1.87%) | $23.14 | $21.23 | 2.05 M | $562.23 M |
| 02/25/2025 | $22.72 | $23.46 (3.26%) | $23.65 | $22.21 | 3.01 M | $599.54 M |
| 02/24/2025 | $25.17 | $24.89 (-1.11%) | $25.33 | $24.70 | 793,100 | $636.09 M |
| 02/21/2025 | $26.60 | $24.78 (-6.84%) | $26.70 | $24.70 | 2.16 M | $633.28 M |
| 02/20/2025 | $26.04 | $25.92 (-0.46%) | $26.10 | $25.51 | 853,000 | $662.41 M |
| 02/19/2025 | $25.63 | $25.66 (0.12%) | $25.73 | $25.22 | 553,300 | $655.77 M |
| 02/18/2025 | $25.62 | $24.79 (-3.24%) | $25.65 | $24.55 | 1.44 M | $633.53 M |
| 02/14/2025 | $25.44 | $25.74 (1.18%) | $26.32 | $25.37 | 1.15 M | $657.81 M |
| 02/13/2025 | $24.93 | $25.02 (0.36%) | $25.13 | $24.63 | 1.14 M | $639.41 M |
| 02/12/2025 | $24.22 | $25.26 (4.29%) | $25.40 | $24.00 | 1.17 M | $645.54 M |
| 02/11/2025 | $25.04 | $24.49 (-2.2%) | $25.19 | $24.33 | 972,417 | $625.87 M |
| 02/10/2025 | $25.04 | $25.30 (1.04%) | $25.38 | $24.88 | 812,397 | $646.57 M |
| 02/07/2025 | $26.31 | $24.39 (-7.3%) | $26.37 | $24.30 | 1.94 M | $623.31 M |
| 02/06/2025 | $26.08 | $25.65 (-1.65%) | $26.18 | $25.21 | 1.36 M | $655.51 M |
| 02/05/2025 | $26.58 | $26.06 (-1.96%) | $26.58 | $25.58 | 1.38 M | $665.99 M |
| 02/04/2025 | $26.41 | $25.77 (-2.42%) | $27.06 | $25.67 | 3.72 M | $658.58 M |
| 02/03/2025 | $24.18 | $25.54 (5.62%) | $26.17 | $24.06 | 5.45 M | $652.70 M |
| 01/31/2025 | $31.72 | $31.26 (-1.45%) | $32.43 | $30.97 | 1.16 M | $798.88 M |
| 01/30/2025 | $30.67 | $30.49 (-0.59%) | $30.97 | $30.44 | 779,367 | $779.20 M |
| 01/29/2025 | $29.35 | $29.59 (0.82%) | $29.99 | $28.80 | 1.11 M | $756.20 M |
| 01/28/2025 | $29.87 | $29.15 (-2.41%) | $30.27 | $29.14 | 668,823 | $744.96 M |
| 01/27/2025 | $29.26 | $29.65 (1.33%) | $29.71 | $28.69 | 2.14 M | $757.74 M |
| 01/24/2025 | $32.06 | $31.40 (-2.06%) | $32.28 | $31.37 | 1.35 M | $802.18 M |
| 01/23/2025 | $30.49 | $30.62 (0.43%) | $31.08 | $30.11 | 2.76 M | $782.25 M |
| 01/22/2025 | $31.16 | $30.70 (-1.48%) | $31.22 | $30.51 | 1.02 M | $784.29 M |
| 01/21/2025 | $31.41 | $31.23 (-0.57%) | $31.75 | $30.77 | 1.56 M | $797.83 M |
| 01/17/2025 | $32.30 | $33.19 (2.76%) | $33.28 | $32.10 | 1.08 M | $847.90 M |
| 01/16/2025 | $31.52 | $31.45 (-0.22%) | $31.72 | $30.76 | 1.65 M | $803.45 M |
| 01/15/2025 | $30.98 | $32.38 (4.52%) | $32.76 | $30.90 | 1.26 M | $827.21 M |
| 01/14/2025 | $30.28 | $30.37 (0.3%) | $30.50 | $29.88 | 600,026 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
