TipRanks
Go Ultimate55% OFF

Grayscale Ethereum Trust (ETH) (ETHE) Historical Prices

ETHE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.8518.0817.6617.8717.87-4.49%2,208,6270.88
Oct 29, 202618.6519.0418.5218.7118.71-1.47%1,084,6600.43
Oct 28, 202618.7019.0018.6018.9918.99+0.96%1,810,5470.72
Oct 27, 202618.6018.8718.5518.8118.81+1.35%886,2320.35
Oct 26, 202618.5218.7618.3818.5618.56-3.23%1,048,7280.41
Oct 23, 202619.2219.3719.0519.1819.18+0.37%1,269,9920.50
Oct 22, 202619.2519.3618.9019.1119.11-4.45%1,759,9140.69
Oct 21, 202619.8620.2519.7020.0020.00+2.51%2,556,1401.01
Oct 20, 202619.1519.8519.1019.5119.51+1.67%1,511,4910.60
Oct 19, 202619.3919.4119.1119.1919.19-0.78%1,884,2430.75
Oct 16, 202619.7419.8819.1819.3419.34-1.53%2,331,1640.93
Oct 15, 202618.7419.7218.6219.6419.64+0.87%2,837,5741.14
Oct 14, 202619.7919.9219.3719.4719.47-3.13%2,889,3241.17
Oct 13, 202620.1120.2619.9920.1020.10-0.50%2,047,8590.83
Oct 12, 202620.2420.4020.0720.2020.20+1.76%1,409,3540.57
Oct 09, 202619.9920.0619.8419.8519.85+0.46%1,301,6110.52
Oct 08, 202620.3020.3519.2819.7619.76-4.17%4,259,4331.74
Oct 07, 202620.5320.6820.3520.6220.62-4.54%3,302,6621.36
Oct 06, 202621.7321.8721.5221.6021.60-0.60%2,196,5810.91
Oct 05, 202621.8021.9021.4921.7321.73+1.56%1,509,0610.62
Oct 02, 202622.0822.2721.3021.4321.40-1.20%3,023,7481.26
Oct 01, 202621.5721.8021.4721.6921.66+1.22%1,885,5940.78
Sep 30, 202621.8721.9821.4121.4321.40-0.83%2,273,6010.96
Sep 29, 202621.9821.9921.4421.6121.58+0.65%2,430,1781.02
Sep 28, 202621.6021.8621.2921.4721.44-0.79%2,729,7421.15
Sep 25, 202621.6921.7921.4521.6421.61-0.14%2,959,6221.26
Sep 24, 202621.3621.7421.2721.6721.64+0.65%2,316,1450.98
Sep 23, 202621.8421.9021.1921.5321.50-2.62%3,265,8301.40
Sep 22, 202622.0422.2221.8422.1122.08-0.50%2,019,3240.86
Sep 21, 202621.9822.3321.7922.2222.19+4.71%3,838,7741.65
Sep 18, 202620.1221.2920.1221.2221.19+7.83%4,862,4032.14
Sep 17, 202619.6919.9419.5319.6819.65+1.81%1,948,3530.86
Sep 16, 202619.2819.5219.0219.3319.30-0.41%2,700,9391.21
Sep 15, 202619.9019.9118.9319.4119.38-4.99%8,940,7994.23
Sep 14, 202620.1120.4920.0520.4320.40+0.05%4,939,4742.38
Sep 11, 202620.0821.4420.0220.4220.39+3.18%6,847,3023.44
Sep 10, 202619.4319.8919.4219.7919.76-0.15%1,839,4920.92
Sep 09, 202620.2020.2719.7919.8219.79-0.70%1,293,9990.64
Sep 08, 202619.8320.1519.6219.9619.93+1.01%2,000,6730.99
Sep 07, 202619.6919.8119.5419.7619.73+0.00%00.00
Sep 04, 202619.6919.8119.5419.7619.73-2.42%2,106,5141.01
Sep 03, 202619.4420.3519.4420.2520.22+5.23%3,557,0441.73
Sep 02, 202619.2219.4619.1019.2719.22-1.03%2,323,8801.09
Sep 01, 202619.6619.7819.1819.4719.41-2.51%1,906,2030.89
Aug 31, 202619.7120.0519.6219.9719.91+1.78%1,601,1860.74
Aug 28, 202620.1120.3519.3919.6219.56-2.43%3,246,5601.49
Aug 27, 202620.1420.4220.0020.1120.05+1.00%2,352,0841.07
Aug 26, 202619.6820.0019.5919.9119.85+0.30%1,787,8990.81
Aug 25, 202619.7820.0219.6519.8519.79-0.30%2,279,6111.03
Aug 24, 202620.2120.4019.7819.9119.85+2.37%5,240,8962.43