-
5 DAY PERFORMANCE
+1.19% -
1 MONTH PERFORMANCE
+8.05%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.51 | $2.55 (1.59%) | $2.58 | $2.49 | 12.90 M | $65.09 M |
| 09/26/2024 | $2.47 | $2.50 (1.21%) | $2.52 | $2.46 | 13.66 M | $63.81 M |
| 09/25/2024 | $2.46 | $2.42 (-1.63%) | $2.48 | $2.42 | 10.37 M | $61.77 M |
| 09/24/2024 | $2.49 | $2.50 (0.4%) | $2.51 | $2.44 | 12.41 M | $63.81 M |
| 09/23/2024 | $2.50 | $2.52 (0.8%) | $2.55 | $2.48 | 13.97 M | $64.32 M |
| 09/20/2024 | $2.39 | $2.40 (0.42%) | $2.43 | $2.37 | 11.99 M | $61.26 M |
| 09/19/2024 | $2.30 | $2.33 (1.3%) | $2.35 | $2.28 | 17.28 M | $59.47 M |
| 09/18/2024 | $2.18 | $2.18 (0%) | $2.23 | $2.15 | 12.06 M | $55.64 M |
| 09/17/2024 | $2.19 | $2.22 (1.37%) | $2.26 | $2.17 | 10.25 M | $56.67 M |
| 09/16/2024 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.14 | 12.39 M | $54.62 M |
| 09/13/2024 | $2.22 | $2.28 (2.7%) | $2.29 | $2.21 | 10.95 M | $58.20 M |
| 09/12/2024 | $2.21 | $2.23 (0.9%) | $2.23 | $2.18 | 9.06 M | $56.92 M |
| 09/11/2024 | $2.20 | $2.20 (0%) | $2.23 | $2.14 | 10.13 M | $56.16 M |
| 09/10/2024 | $2.21 | $2.24 (1.36%) | $2.26 | $2.19 | 8.00 M | $57.18 M |
| 09/09/2024 | $2.18 | $2.22 (1.83%) | $2.22 | $2.14 | 9.70 M | $56.67 M |
| 09/06/2024 | $2.25 | $2.09 (-7.11%) | $2.26 | $2.08 | 14.15 M | $53.35 M |
| 09/05/2024 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.21 | 11.08 M | $56.67 M |
| 09/04/2024 | $2.25 | $2.32 (3.11%) | $2.35 | $2.25 | 12.70 M | $59.22 M |
| 09/03/2024 | $2.36 | $2.30 (-2.54%) | $2.37 | $2.29 | 9.84 M | $58.71 M |
| 08/30/2024 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.29 | 11.28 M | $60.24 M |
| 08/29/2024 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.37 | 7.34 M | $60.75 M |
| 08/28/2024 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.31 | 13.59 M | $60.24 M |
| 08/27/2024 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.41 | 8.66 M | $62.28 M |
| 08/26/2024 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.52 | 8.33 M | $64.58 M |
| 08/23/2024 | $2.51 | $2.59 (3.19%) | $2.60 | $2.48 | 13.72 M | $66.11 M |
| 08/22/2024 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.44 | 7.63 M | $62.54 M |
| 08/21/2024 | $2.44 | $2.50 (2.46%) | $2.50 | $2.39 | 10.34 M | $63.81 M |
| 08/20/2024 | $2.48 | $2.46 (-0.81%) | $2.50 | $2.41 | 8.29 M | $62.79 M |
| 08/19/2024 | $2.45 | $2.46 (0.41%) | $2.48 | $2.41 | 7.29 M | $62.79 M |
| 08/16/2024 | $2.45 | $2.48 (1.22%) | $2.48 | $2.40 | 10.43 M | $63.30 M |
| 08/15/2024 | $2.51 | $2.41 (-3.98%) | $2.52 | $2.38 | 15.09 M | $61.52 M |
| 08/14/2024 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.48 | 13.94 M | $64.07 M |
| 08/13/2024 | $2.49 | $2.55 (2.41%) | $2.58 | $2.48 | 11.62 M | $65.09 M |
| 08/12/2024 | $2.53 | $2.51 (-0.79%) | $2.57 | $2.44 | 16.51 M | $64.07 M |
| 08/09/2024 | $2.49 | $2.44 (-1.81%) | $2.51 | $2.40 | 15.56 M | $62.28 M |
| 08/08/2024 | $2.33 | $2.43 (4.29%) | $2.46 | $2.28 | 19.17 M | $62.03 M |
| 08/07/2024 | $2.33 | $2.21 (-5.15%) | $2.35 | $2.19 | 23.36 M | $56.41 M |
| 08/06/2024 | $2.32 | $2.35 (1.29%) | $2.41 | $2.28 | 19.64 M | $59.98 M |
| 08/05/2024 | $2.09 | $2.27 (8.61%) | $2.38 | $2.06 | 41.08 M | $57.94 M |
| 08/02/2024 | $2.96 | $2.83 (-4.39%) | $3.00 | $2.81 | 22.08 M | $72.24 M |
| 08/01/2024 | $3.00 | $2.94 (-2%) | $3.01 | $2.90 | 17.84 M | $75.04 M |
| 07/31/2024 | $3.14 | $3.08 (-1.91%) | $3.16 | $3.05 | 23.86 M | $78.62 M |
| 07/30/2024 | $3.16 | $3.08 (-2.53%) | $3.17 | $3.07 | 15.55 M | $78.62 M |
| 07/29/2024 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.07 | 33.67 M | $79.64 M |
| 07/26/2024 | $3.04 | $3.08 (1.32%) | $3.10 | $3.03 | 36.66 M | $78.62 M |
| 07/25/2024 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.92 | 32.04 M | $75.04 M |
| 07/24/2024 | $3.27 | $3.17 (-3.06%) | $3.27 | $3.16 | 31.10 M | $80.91 M |
| 07/23/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.19 | 20.13 M | $83.47 M |