Singapore markets closed

Grayscale Ethereum Trust (ETH) (ETHE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.15+1.03 (+4.10%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202425.3626.6725.3626.1526.153,224,800
27 Mar 202427.0227.2125.0925.1225.123,019,100
26 Mar 202427.5127.6826.2026.2326.233,000,100
25 Mar 202425.7227.5025.5027.3927.395,218,000
22 Mar 202426.4826.5924.7725.1825.184,122,200
21 Mar 202428.0028.0026.4026.7926.794,461,500
20 Mar 202426.0226.7424.4026.5826.587,248,600
19 Mar 202425.1525.8823.8225.2125.218,016,100
18 Mar 202428.5828.9926.2626.4026.408,309,100
15 Mar 202428.6030.7527.4929.5029.506,852,200
14 Mar 202431.6831.7429.1029.4029.406,285,000
13 Mar 202432.7232.8031.5132.5232.524,930,200
12 Mar 202433.8133.8830.5832.4532.457,879,400
11 Mar 202435.2235.6733.9234.1634.166,965,000
08 Mar 202433.9634.8732.9434.4934.496,144,800
07 Mar 202432.7533.8732.4133.8633.864,209,900
06 Mar 202432.3333.2931.4832.9532.956,825,200
05 Mar 202431.9633.1827.0728.5328.5310,566,700
04 Mar 202429.9131.3029.9031.1731.175,555,900
01 Mar 202429.2929.6028.9029.5229.522,906,600
29 Feb 202429.6730.2628.4628.8828.884,853,000
28 Feb 202429.4530.2927.8228.2028.208,183,200
27 Feb 202428.4528.8127.7928.4628.464,650,100
26 Feb 202426.2127.8826.1827.7227.725,638,600
23 Feb 202425.4325.6024.9125.3025.302,479,300
22 Feb 202424.9626.0024.9225.8825.883,485,000
21 Feb 202424.8325.1524.2524.6624.662,641,200
20 Feb 202424.9625.4924.1125.4825.485,970,600
16 Feb 202423.9624.1922.9823.3423.343,099,500
15 Feb 202423.3324.0023.3023.7623.763,690,200
14 Feb 202422.5723.0622.5122.9322.934,982,300
13 Feb 202421.5421.7121.0821.2421.243,101,700
12 Feb 202420.9621.6220.6021.5921.594,977,300
09 Feb 202420.8821.1220.5720.8520.854,110,200
08 Feb 202420.4020.7020.0820.3820.383,913,400
07 Feb 202419.6820.3519.5520.3120.313,689,700
06 Feb 202419.1619.9919.1219.7419.742,206,300
05 Feb 202419.1719.2518.6118.8018.801,590,100
02 Feb 202419.3419.5418.9219.0119.012,277,700
01 Feb 202419.1419.9819.1119.4419.441,663,100
31 Jan 202419.5420.1219.2119.2719.271,912,100
30 Jan 202419.8520.3419.6020.1220.122,111,300
29 Jan 202419.2620.3618.8119.8519.853,363,800
26 Jan 202418.5719.2718.3419.1919.193,496,100
25 Jan 202417.8118.1117.6218.0918.091,805,200
24 Jan 202417.7918.1717.5417.8117.813,093,200
23 Jan 202417.9718.0517.0217.5117.518,125,000
22 Jan 202419.5620.1018.8819.0119.013,944,000
19 Jan 202419.3220.5719.0520.3120.315,983,100
18 Jan 202420.4620.7818.8919.2519.254,819,100
17 Jan 202421.3721.4220.2320.4620.463,093,000
16 Jan 202420.7421.6019.9121.5921.595,404,300
12 Jan 202422.6223.0020.5020.7620.7610,237,700
11 Jan 202422.8723.1620.2621.8821.8813,347,700
10 Jan 202419.4921.0019.4821.0021.006,656,500
09 Jan 202418.5418.7218.1118.4718.473,473,500
08 Jan 202419.5319.7718.3918.9318.936,220,900
05 Jan 202419.3519.5518.9719.3519.352,172,100
04 Jan 202418.9220.0018.8619.7319.732,243,300
03 Jan 202418.3919.2017.8918.8818.883,172,600
02 Jan 202420.4820.5019.4319.4619.463,224,100
29 Dec 202320.2120.7419.2019.4419.443,730,500
28 Dec 202320.9720.9819.9720.1020.103,776,000
27 Dec 202319.5620.8419.5220.7120.714,043,000
26 Dec 202319.5819.6218.7819.0119.012,847,900
22 Dec 202319.0119.8218.9819.7719.773,380,300
21 Dec 202318.2718.6218.0218.5618.562,677,300
20 Dec 202318.3318.8517.7517.8517.852,772,800
19 Dec 202318.3818.4017.7217.9717.972,336,100
18 Dec 202317.8918.4117.6318.1318.133,082,200
15 Dec 202318.5018.7518.1918.6018.601,769,500
14 Dec 202319.7819.8018.8318.8518.853,113,800
13 Dec 202318.0819.1017.9319.0519.052,366,000
12 Dec 202318.2918.6317.7018.0418.043,145,300
11 Dec 202318.4518.5518.0318.2518.253,448,800
08 Dec 202318.9819.6118.9519.5919.592,479,700
07 Dec 202318.0019.0817.8318.9518.954,067,300
06 Dec 202318.6418.9018.0018.0218.023,159,200
05 Dec 202318.1418.9018.0218.6018.604,105,400
04 Dec 202317.9518.2217.6318.1518.154,109,600
01 Dec 202316.7417.2616.5217.1017.103,047,500
30 Nov 202316.7816.8116.2116.4016.401,809,800
29 Nov 202317.0417.1316.7016.8516.851,684,800
28 Nov 202317.0017.2416.9117.1217.121,686,400
27 Nov 202316.7516.9616.5416.7816.782,428,900
24 Nov 202317.4717.9817.1717.4817.482,348,400
22 Nov 202316.8317.2516.6417.1617.162,403,600
21 Nov 202316.5616.7515.9716.4216.421,956,600
20 Nov 202316.2916.9816.2516.9116.912,072,300
17 Nov 202315.9716.0315.2015.9815.982,131,600
16 Nov 202316.6616.7316.0316.1016.102,262,000
15 Nov 202316.4616.9516.1816.8016.802,412,400
14 Nov 202317.3817.4415.5616.1016.104,249,500
13 Nov 202317.2217.7316.9317.4517.452,973,900
10 Nov 202316.7717.4716.6317.2217.224,478,700
09 Nov 202315.2216.4014.9116.3216.325,342,900
08 Nov 202314.6514.8314.3914.7914.791,369,800
07 Nov 202314.4514.9014.0214.8314.831,410,300
06 Nov 202314.2314.4914.2014.4514.451,886,800
03 Nov 202313.8314.0513.6313.7313.731,606,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...