Canada markets open in 8 hours 54 minutes

Grayscale Ethereum Trust (ETH) (ETHE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.76+4.05 (+14.11%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202431.2533.8531.2532.7632.7620,984,100
May 20, 202423.1829.6123.0028.7128.716,832,500
May 17, 202422.6023.3822.5423.2023.203,969,100
May 16, 202421.9121.9521.5121.8021.802,007,500
May 15, 202421.4122.2121.3622.1422.142,214,900
May 14, 202421.0321.3520.7520.9020.901,559,100
May 13, 202421.1221.3820.9221.3121.311,259,000
May 10, 202421.5721.6920.7520.8020.801,534,100
May 09, 202421.2821.6421.0421.5721.571,616,400
May 08, 202421.8822.0021.3421.4021.401,636,600
May 07, 202422.4022.7822.1222.2122.211,315,000
May 06, 202422.9022.9522.2622.3022.301,718,600
May 03, 202422.0122.6522.0122.5122.511,745,200
May 02, 202421.2521.7521.0521.6521.651,414,700
May 01, 202420.4721.7219.8320.7120.713,573,800
Apr 30, 202421.6221.7220.5520.6320.633,415,000
Apr 29, 202422.5922.9222.1522.7922.791,967,700
Apr 26, 202422.3322.7522.0422.4722.471,843,700
Apr 25, 202422.2022.7221.7722.5522.551,451,400
Apr 24, 202423.0723.5422.0622.4222.421,766,800
Apr 23, 202422.9123.6522.6722.8322.831,754,300
Apr 22, 202423.2924.0722.8422.9322.932,556,900
Apr 19, 202421.6722.5721.6322.4722.471,952,400
Apr 18, 202421.4622.1421.1821.6421.642,355,900
Apr 17, 202421.7421.9120.4121.1821.183,091,800
Apr 16, 202422.2022.6321.2921.7621.763,691,300
Apr 15, 202423.9824.3622.2022.4722.473,947,200
Apr 12, 202425.5225.5223.0223.8023.803,545,100
Apr 11, 202425.8726.0525.2525.7325.731,458,400
Apr 10, 202424.8825.8424.5525.5125.511,764,800
Apr 09, 202426.9126.9124.9725.5525.552,912,300
Apr 08, 202425.8727.3325.0027.2227.224,504,300
Apr 05, 202423.4723.9923.3023.3023.301,712,200
Apr 04, 202424.5725.1223.9524.1624.162,683,000
Apr 03, 202424.0224.6923.7124.1324.132,816,000
Apr 02, 202423.9823.9923.0123.5523.554,478,200
Apr 01, 202426.4426.4524.6925.4325.433,308,900
Mar 28, 202425.3626.6725.3626.1526.153,224,800
Mar 27, 202427.0227.2125.0925.1225.123,019,100
Mar 26, 202427.5127.6826.2026.2326.233,000,100
Mar 25, 202425.7227.5025.5027.3927.395,218,000
Mar 22, 202426.4826.5924.7725.1825.184,122,200
Mar 21, 202428.0028.0026.4026.7926.794,461,500
Mar 20, 202426.0226.7424.4026.5826.587,248,600
Mar 19, 202425.1525.8823.8225.2125.218,016,100
Mar 18, 202428.5828.9926.2626.4026.408,309,100
Mar 15, 202428.6030.7527.4929.5029.506,852,200
Mar 14, 202431.6831.7429.1029.4029.406,285,000
Mar 13, 202432.7232.8031.5132.5232.524,930,200
Mar 12, 202433.8133.8830.5832.4532.457,879,400
Mar 11, 202435.2235.6733.9234.1634.166,965,000
Mar 08, 202433.9634.8732.9434.4934.496,144,800
Mar 07, 202432.7533.8732.4133.8633.864,209,900
Mar 06, 202432.3333.2931.4832.9532.956,825,200
Mar 05, 202431.9633.1827.0728.5328.5310,566,700
Mar 04, 202429.9131.3029.9031.1731.175,555,900
Mar 01, 202429.2929.6028.9029.5229.522,906,600
Feb 29, 202429.6730.2628.4628.8828.884,853,000
Feb 28, 202429.4530.2927.8228.2028.208,183,200
Feb 27, 202428.4528.8127.7928.4628.464,650,100
Feb 26, 202426.2127.8826.1827.7227.725,638,600
Feb 23, 202425.4325.6024.9125.3025.302,479,300
Feb 22, 202424.9626.0024.9225.8825.883,485,000
Feb 21, 202424.8325.1524.2524.6624.662,641,200
Feb 20, 202424.9625.4924.1125.4825.485,970,600
Feb 16, 202423.9624.1922.9823.3423.343,099,500
Feb 15, 202423.3324.0023.3023.7623.763,690,200
Feb 14, 202422.5723.0622.5122.9322.934,982,300
Feb 13, 202421.5421.7121.0821.2421.243,101,700
Feb 12, 202420.9621.6220.6021.5921.594,977,300
Feb 09, 202420.8821.1220.5720.8520.854,110,200
Feb 08, 202420.4020.7020.0820.3820.383,913,400
Feb 07, 202419.6820.3519.5520.3120.313,689,700
Feb 06, 202419.1619.9919.1219.7419.742,206,300
Feb 05, 202419.1719.2518.6118.8018.801,590,100
Feb 02, 202419.3419.5418.9219.0119.012,277,700
Feb 01, 202419.1419.9819.1119.4419.441,663,100
Jan 31, 202419.5420.1219.2119.2719.271,912,100
Jan 30, 202419.8520.3419.6020.1220.122,111,300
Jan 29, 202419.2620.3618.8119.8519.853,363,800
Jan 26, 202418.5719.2718.3419.1919.193,496,100
Jan 25, 202417.8118.1117.6218.0918.091,805,200
Jan 24, 202417.7918.1717.5417.8117.813,093,200
Jan 23, 202417.9718.0517.0217.5117.518,125,000
Jan 22, 202419.5620.1018.8819.0119.013,944,000
Jan 19, 202419.3220.5719.0520.3120.315,983,100
Jan 18, 202420.4620.7818.8919.2519.254,819,100
Jan 17, 202421.3721.4220.2320.4620.463,093,000
Jan 16, 202420.7421.6019.9121.5921.595,404,300
Jan 12, 202422.6223.0020.5020.7620.7610,237,700
Jan 11, 202422.8723.1620.2621.8821.8813,347,700
Jan 10, 202419.4921.0019.4821.0021.006,656,500
Jan 09, 202418.5418.7218.1118.4718.473,473,500
Jan 08, 202419.5319.7718.3918.9318.936,220,900
Jan 05, 202419.3519.5518.9719.3519.352,172,100
Jan 04, 202418.9220.0018.8619.7319.732,243,300
Jan 03, 202418.3919.2017.8918.8818.883,172,600
Jan 02, 202420.4820.5019.4319.4619.463,224,100
Dec 29, 202320.2120.7419.2019.4419.443,730,500
Dec 28, 202320.9720.9819.9720.1020.103,776,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...