5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-44.97%
6 MONTH PERFORMANCE
-32.88%
YEAR-TO-DATE PERFORMANCE
-46.71%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.70 | $16.83 (0.78%) | $16.88 | $16.32 | 1.12 M | $430.11 M |
| 04/29/2025 | $17.10 | $17.18 (0.47%) | $17.26 | $17.04 | 1.30 M | $439.05 M |
| 04/28/2025 | $16.96 | $16.94 (-0.12%) | $16.99 | $16.44 | 1.58 M | $432.92 M |
| 04/25/2025 | $16.67 | $17.00 (1.98%) | $17.23 | $16.57 | 1.94 M | $434.45 M |
| 04/24/2025 | $16.56 | $16.63 (0.42%) | $16.76 | $16.45 | 1.27 M | $425.00 M |
| 04/23/2025 | $17.12 | $16.86 (-1.52%) | $17.29 | $16.60 | 3.18 M | $430.87 M |
| 04/22/2025 | $15.35 | $16.04 (4.5%) | $16.29 | $15.34 | 2.87 M | $409.92 M |
| 04/21/2025 | $15.32 | $14.83 (-3.2%) | $15.46 | $14.73 | 1.08 M | $379.00 M |
| 04/17/2025 | $15.02 | $14.90 (-0.8%) | $15.22 | $14.72 | 646,400 | $380.78 M |
| 04/16/2025 | $14.83 | $14.96 (0.88%) | $15.18 | $14.49 | 1.06 M | $382.32 M |
| 04/15/2025 | $15.44 | $15.14 (-1.94%) | $15.63 | $15.04 | 756,300 | $386.92 M |
| 04/14/2025 | $15.74 | $15.43 (-1.97%) | $15.91 | $15.22 | 1.39 M | $394.33 M |
| 04/11/2025 | $14.68 | $14.75 (0.48%) | $14.97 | $14.52 | 1.10 M | $376.95 M |
| 04/10/2025 | $14.96 | $14.24 (-4.81%) | $14.98 | $13.86 | 2.26 M | $363.92 M |
| 04/09/2025 | $13.72 | $15.44 (12.54%) | $15.75 | $13.72 | 5.88 M | $394.58 M |
| 04/08/2025 | $14.90 | $13.77 (-7.58%) | $14.93 | $13.69 | 2.51 M | $351.91 M |
| 04/07/2025 | $14.17 | $14.52 (2.47%) | $15.39 | $14.01 | 4.29 M | $371.07 M |
| 04/04/2025 | $16.75 | $17.05 (1.79%) | $17.21 | $16.68 | 1.77 M | $435.73 M |
| 04/03/2025 | $16.70 | $16.82 (0.72%) | $16.94 | $16.49 | 1.44 M | $429.85 M |
| 04/02/2025 | $17.52 | $18.02 (2.85%) | $18.08 | $17.48 | 1.07 M | $460.52 M |
| 04/01/2025 | $17.64 | $17.99 (1.98%) | $18.15 | $17.35 | 1.17 M | $459.75 M |
| 03/31/2025 | $17.19 | $17.22 (0.17%) | $17.46 | $16.93 | 1.30 M | $440.07 M |
| 03/28/2025 | $17.87 | $17.64 (-1.29%) | $17.90 | $17.54 | 1.21 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 |
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.
