U.S. markets closed

Grayscale Ethereum Trust (ETH) (ETHE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.08-0.98 (-4.09%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202124.1024.2522.6423.0823.085,007,300
Jun 10, 202124.9625.1523.9924.0624.064,449,600
Jun 09, 202124.9625.8123.8024.9024.907,140,800
Jun 08, 202124.4924.9022.7424.8524.8513,714,200
Jun 07, 202127.4228.0426.2526.7526.754,553,600
Jun 04, 202126.8927.3926.0427.2527.255,157,700
Jun 03, 202128.2028.4327.0028.0428.044,785,000
Jun 02, 202127.4628.3226.9527.7827.786,290,900
Jun 01, 202126.3126.8925.3225.7125.715,747,600
May 28, 202126.1426.3524.9725.2125.218,480,100
May 27, 202127.9528.8827.0227.6027.606,600,900
May 26, 202127.6127.8626.3627.0627.067,495,800
May 25, 202126.1127.1125.2025.2525.257,892,000
May 24, 202124.5026.6924.0126.3226.3215,403,500
May 21, 202126.9427.4023.3023.3723.3716,293,500
May 20, 202129.2529.6726.0027.4027.4013,524,100
May 19, 202124.2029.0024.1825.8225.8232,636,500
May 18, 202132.7433.1030.8432.7232.726,498,800
May 17, 202130.6932.9729.9332.7832.7814,897,900
May 14, 202137.4839.0035.8036.8136.8111,343,200
May 13, 202135.8338.3829.8933.5033.5021,435,300
May 12, 202141.0843.2336.1539.1539.1515,800,500
May 11, 202136.6640.0035.0540.0040.0011,402,700
May 10, 202140.6341.0737.0337.2537.2515,302,600
May 07, 202135.3235.7734.4935.0735.076,431,300
May 06, 202135.0835.9533.3334.4934.4911,008,700
May 05, 202132.8734.4831.6634.4034.408,527,600
May 04, 202134.2535.0529.7331.9631.9616,917,200
May 03, 202130.8332.7530.0032.4032.4013,749,800
Apr 30, 202127.2028.1327.2027.7027.706,343,100
Apr 29, 202128.3028.9627.1027.1227.1210,860,300
Apr 28, 202127.2827.9027.0027.4327.436,914,700
Apr 27, 202126.4227.4025.4326.9326.937,851,300
Apr 26, 202124.9925.7024.7125.5025.506,509,300
Apr 23, 202121.7523.8321.2223.1223.129,266,200
Apr 22, 202125.0326.5323.0024.3424.3415,099,300
Apr 21, 202123.7124.5523.3924.0024.005,309,000
Apr 20, 202121.8123.5020.3823.1623.167,118,200
Apr 19, 202122.0523.2320.6622.2922.298,373,200
Apr 16, 202123.7824.5222.6623.7023.705,646,400
Apr 15, 202123.5824.6523.5024.6524.656,249,100
Apr 14, 202124.5424.7321.8022.1822.188,002,000
Apr 13, 202121.6523.6521.6023.6123.6110,209,100
Apr 12, 202121.3921.6720.4920.9920.994,336,300
Apr 09, 202120.4020.4819.8820.4720.472,733,700
Apr 08, 202119.6420.5219.5220.0020.003,445,200
Apr 07, 202119.9419.9418.7118.8618.865,004,500
Apr 06, 202120.5220.6319.5720.3920.394,653,500
Apr 05, 202119.5220.4019.5120.1520.157,222,600
Apr 01, 202118.2018.8818.0018.8418.844,551,100
Mar 31, 202117.1218.0217.0017.8917.893,498,500
Mar 30, 202117.5717.5916.8717.3117.312,883,500
Mar 29, 202116.5217.0016.4116.9616.964,445,100
Mar 26, 202115.3216.0715.3015.5815.582,406,100
Mar 25, 202114.0915.2013.7415.1515.155,070,300
Mar 24, 202116.2116.6014.8514.9414.943,806,900
Mar 23, 202116.5316.6315.7415.7615.762,597,800
Mar 22, 202117.1217.2516.4716.5216.522,766,600
Mar 19, 202117.3517.9016.8717.2617.263,998,300
Mar 18, 202118.2218.3117.2217.2517.253,377,900
Mar 17, 202117.5818.5016.8418.1818.184,489,800
Mar 16, 202117.5717.8717.1017.5417.542,249,400
Mar 15, 202117.4317.9916.7817.5117.515,029,400
Mar 12, 202117.4917.6716.7017.1317.134,148,400
Mar 11, 202117.4618.0717.4017.8017.803,639,800
Mar 10, 202118.4518.5817.3517.3917.393,966,900
Mar 09, 202118.0618.6017.8018.2018.204,516,600
Mar 08, 202116.8217.4816.0617.3917.396,925,100
Mar 05, 202114.6115.1412.7015.1015.109,148,300
Mar 04, 202115.4015.9513.4714.5014.505,700,300
Mar 03, 202116.1316.4515.4815.4915.494,661,900
Mar 02, 202116.4116.9915.0015.0715.073,529,200
Mar 01, 202116.2516.7415.8616.0616.065,778,600
Feb 26, 202115.0915.9914.7415.0915.096,280,700
Feb 25, 202117.0117.3815.2615.6515.656,260,600
Feb 24, 202117.6917.7816.3516.6516.654,831,000
Feb 23, 202117.5717.5715.0016.7716.7711,091,900
Feb 22, 202118.8019.9518.6019.2119.219,979,800
Feb 19, 202121.0522.5021.0122.0922.097,042,800
Feb 18, 202120.9521.9920.9021.1221.128,053,700
Feb 17, 202120.2020.6019.4120.2320.235,336,200
Feb 16, 202120.5320.5318.9419.3019.306,523,100
Feb 12, 202119.9920.9519.4020.5120.515,285,300
Feb 11, 202120.3820.4419.5119.6219.623,996,900
Feb 10, 202120.9020.9018.3419.0219.026,289,200
Feb 09, 202120.7621.2020.5320.7520.756,114,700
Feb 08, 202120.2521.0619.7620.6020.6010,059,300
Feb 05, 202119.3920.2519.0019.7219.727,049,600
Feb 04, 202119.1519.4517.6018.9818.987,555,800
Feb 03, 202118.1319.2518.1318.8918.899,430,900
Feb 02, 202115.9817.7215.4017.7117.7110,359,800
Feb 01, 202114.9615.4414.4115.3215.327,728,200
Jan 29, 202117.2317.2314.3014.9214.926,224,000
Jan 28, 202114.8315.9014.7615.3015.307,469,600
Jan 27, 202114.6314.6912.9714.2514.257,365,800
Jan 26, 202114.4915.5514.0315.2515.258,001,200
Jan 25, 202115.7516.6514.7214.8814.887,894,200
Jan 22, 202114.2614.7513.8414.2514.255,475,800
Jan 21, 202114.0514.3013.5013.5913.596,552,200
Jan 20, 202116.1016.1014.7215.2215.226,904,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...