Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grayscale Ethereum Trust [Eth] (OP: ETHE )

29.62 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 29.62 0 -0.09(-0.31%)
Jul 19, 2024 28.66 29.81 28.65 29.71 3,540,101 +0.95(+3.31%)
Jul 18, 2024 29.33 29.43 28.45 28.76 6,091,945 -3.30(-10.29%)
Jul 17, 2024 32.36 32.60 31.66 32.06 1,796,228 -0.55(-1.69%)
Jul 16, 2024 31.93 32.82 31.66 32.61 2,383,903 +0.64(+2.00%)
Jul 15, 2024 31.37 32.28 31.25 31.97 4,452,377 +2.75(+9.41%)
Jul 12, 2024 28.90 29.49 28.89 29.22 2,200,686 +0.11(+0.36%)
Jul 11, 2024 29.71 29.82 29.00 29.11 1,731,621 +0.09(+0.32%)
Jul 10, 2024 29.00 29.38 28.85 29.02 2,363,069 +0.37(+1.29%)
Jul 09, 2024 28.51 28.98 28.35 28.65 2,351,190 +0.73(+2.61%)
Jul 08, 2024 28.34 28.39 27.05 27.92 3,893,794 +0.08(+0.27%)
Jul 05, 2024 27.93 28.00 27.35 27.84 5,414,627 -3.03(-9.80%)
Jul 03, 2024 30.95 30.95 30.66 30.87 1,657,479 -0.93(-2.92%)
Jul 02, 2024 32.22 32.28 31.60 31.80 1,891,169 -0.51(-1.58%)
Jul 01, 2024 32.44 32.50 32.18 32.31 2,159,771 +0.91(+2.90%)
Jun 28, 2024 32.24 32.41 31.36 31.40 1,651,413 -0.75(-2.33%)
Jun 27, 2024 31.83 32.35 31.83 32.15 1,234,552 +0.42(+1.32%)
Jun 26, 2024 31.43 31.73 30.90 31.73 997,513 -0.04(-0.13%)
Jun 25, 2024 31.13 31.85 31.12 31.77 2,916,458 +1.17(+3.82%)
Jun 24, 2024 30.97 31.05 30.15 30.60 3,408,875 -2.27(-6.90%)
Jun 21, 2024 32.25 32.88 32.13 32.87 1,681,964 +0.09(+0.27%)
Jun 20, 2024 32.87 33.06 32.37 32.78 2,380,498 +1.07(+3.37%)
Jun 18, 2024 31.41 31.99 31.29 31.71 2,851,042 -1.32(-4.00%)
Jun 17, 2024 32.32 33.19 32.16 33.03 3,301,426 +1.87(+6.01%)
Jun 14, 2024 32.34 32.47 30.78 31.16 3,825,246 -0.94(-2.93%)
Jun 13, 2024 32.52 32.82 31.70 32.10 4,511,944 -0.65(-1.98%)
Jun 12, 2024 33.35 33.95 32.69 32.75 2,616,551 +0.45(+1.39%)
Jun 11, 2024 32.86 32.91 31.93 32.30 4,134,056 -1.85(-5.42%)
Jun 10, 2024 34.24 34.53 34.05 34.15 2,099,455 -0.19(-0.55%)
Jun 07, 2024 35.33 35.55 33.20 34.34 2,523,611 -0.89(-2.53%)
Jun 06, 2024 35.76 35.91 35.13 35.23 1,698,273 -0.78(-2.17%)
Jun 05, 2024 35.36 36.03 35.17 36.01 3,191,578 +0.68(+1.94%)
Jun 04, 2024 35.06 35.59 35.01 35.33 1,868,728 +0.29(+0.84%)
Jun 03, 2024 35.71 35.98 34.89 35.03 2,855,606 -0.21(-0.59%)
May 31, 2024 35.60 35.68 30.06 35.24 2,056,635 +0.21(+0.60%)
May 30, 2024 35.08 35.71 34.96 35.03 4,300,366 +0.08(+0.23%)
May 29, 2024 35.30 35.41 34.87 34.95 2,377,417 -0.72(-2.03%)
May 28, 2024 35.98 36.28 34.96 35.67 4,921,200 +0.70(+2.02%)
May 24, 2024 34.50 34.98 33.86 34.97 13,824,484 +1.17(+3.46%)
May 23, 2024 33.53 34.22 32.55 33.80 7,884,646 +1.02(+3.12%)
May 22, 2024 32.15 33.63 32.01 32.78 5,889,845 +0.02(+0.05%)
May 21, 2024 31.25 33.85 31.25 32.76 20,986,760 +4.05(+14.11%)
May 20, 2024 23.18 29.61 23.00 28.71 6,832,491 +5.51(+23.75%)
May 17, 2024 22.60 23.38 22.54 23.20 3,969,140 +1.40(+6.41%)
May 16, 2024 21.91 21.95 21.51 21.80 2,007,539 -0.34(-1.53%)
May 15, 2024 21.41 22.21 21.36 22.14 2,214,901 +1.24(+5.93%)
May 14, 2024 21.03 21.35 20.75 20.90 1,559,134 -0.41(-1.94%)
May 13, 2024 21.12 21.38 20.92 21.31 1,258,970 +0.51(+2.46%)
May 10, 2024 21.57 21.69 20.75 20.80 1,534,107 -0.77(-3.55%)
May 09, 2024 21.28 21.64 21.04 21.57 1,616,424 +0.17(+0.77%)
May 08, 2024 21.88 22.00 21.34 21.40 1,636,691 -0.81(-3.65%)
May 07, 2024 22.40 22.78 22.12 22.21 1,315,380 -0.09(-0.40%)
May 06, 2024 22.90 22.95 22.26 22.30 1,718,691 -0.21(-0.93%)
May 03, 2024 22.01 22.65 22.01 22.51 1,745,163 +0.86(+3.97%)
May 02, 2024 21.25 21.75 21.05 21.65 1,414,714 +0.94(+4.54%)
May 01, 2024 20.47 21.71 19.83 20.71 3,573,958 +0.08(+0.39%)
Apr 30, 2024 21.62 21.72 20.55 20.63 3,415,270 -2.16(-9.48%)
Apr 29, 2024 22.59 22.92 22.15 22.79 1,967,704 +0.32(+1.42%)
Apr 26, 2024 22.32 22.75 22.04 22.47 1,843,913 -0.08(-0.33%)
Apr 25, 2024 22.20 22.72 21.77 22.55 1,451,419 +0.12(+0.56%)
Apr 24, 2024 23.07 23.54 22.06 22.42 1,766,811 -0.41(-1.80%)
Apr 23, 2024 22.91 23.65 22.67 22.83 1,754,444 -0.10(-0.44%)
Apr 22, 2024 23.29 24.07 22.84 22.93 2,557,614 +0.46(+2.05%)
Apr 19, 2024 21.67 22.57 21.63 22.47 1,953,756 +0.83(+3.84%)
Apr 18, 2024 21.46 22.14 21.18 21.64 2,356,489 +0.46(+2.17%)
Apr 17, 2024 21.74 21.91 20.41 21.18 3,092,750 -0.58(-2.67%)
Apr 16, 2024 22.20 22.63 21.29 21.76 3,700,452 -0.71(-3.16%)
Apr 15, 2024 23.98 24.36 22.20 22.47 3,952,241 -1.33(-5.59%)
Apr 12, 2024 25.52 25.52 23.02 23.80 3,545,117 -1.93(-7.50%)
Apr 11, 2024 25.87 26.05 25.25 25.73 1,458,374 +0.22(+0.86%)
Apr 10, 2024 24.88 25.84 24.55 25.51 1,764,810 -0.04(-0.16%)
Apr 09, 2024 26.91 26.91 24.97 25.55 2,912,344 -1.67(-6.15%)
Apr 08, 2024 25.87 27.33 25.00 27.22 4,504,283 +3.92(+16.84%)
Apr 05, 2024 23.47 23.99 23.30 23.30 1,712,213 -0.86(-3.54%)
Apr 04, 2024 24.57 25.12 23.95 24.16 2,684,042 +0.03(+0.12%)
Apr 03, 2024 24.02 24.69 23.71 24.12 2,817,545 +0.57(+2.44%)
Apr 02, 2024 23.98 23.99 23.01 23.55 4,479,493 -1.88(-7.39%)
Apr 01, 2024 26.44 26.45 24.69 25.43 3,308,906 -0.72(-2.75%)
Mar 28, 2024 25.36 26.59 26.58 26.15 3,224,824 +1.03(+4.10%)
Mar 27, 2024 27.02 27.21 25.09 25.12 3,019,092 -1.11(-4.23%)
Mar 26, 2024 27.51 27.68 26.20 26.23 3,001,589 -1.16(-4.24%)
Mar 25, 2024 25.72 27.50 25.50 27.39 5,218,018 +2.21(+8.78%)
Mar 22, 2024 26.48 26.59 24.77 25.18 4,122,151 -1.61(-6.01%)
Mar 21, 2024 28.00 28.00 26.40 26.79 4,470,345 +0.21(+0.79%)
Mar 20, 2024 26.02 26.74 24.40 26.58 7,248,634 +1.37(+5.43%)
Mar 19, 2024 25.15 25.88 23.82 25.21 8,016,159 -1.19(-4.51%)
Mar 18, 2024 28.58 28.99 26.26 26.40 8,312,181 -3.10(-10.51%)
Mar 15, 2024 28.60 30.75 27.49 29.50 6,852,375 +0.10(+0.34%)
Mar 14, 2024 31.68 31.74 29.10 29.40 6,286,963 -3.12(-9.59%)
Mar 13, 2024 32.72 32.80 31.51 32.52 4,930,212 +0.07(+0.21%)
Mar 12, 2024 33.81 33.88 30.58 32.45 8,254,960 -1.71(-5.01%)
Mar 11, 2024 35.22 35.67 33.92 34.16 6,965,336 -0.33(-0.96%)
Mar 08, 2024 33.96 34.87 32.94 34.49 6,145,858 +0.63(+1.86%)
Mar 07, 2024 32.75 33.87 32.41 33.86 4,212,035 +0.91(+2.76%)
Mar 06, 2024 31.48 33.29 30.00 32.95 6,835,657 +4.42(+15.49%)
Mar 05, 2024 31.96 33.18 27.07 28.53 10,566,948 -2.64(-8.48%)
Mar 04, 2024 29.91 31.30 29.90 31.18 5,555,922 +1.66(+5.61%)
Mar 01, 2024 29.29 29.60 28.90 29.52 2,911,770 +0.64(+2.22%)
Feb 29, 2024 29.67 30.26 28.46 28.88 4,860,015 +0.68(+2.41%)
Feb 28, 2024 29.45 30.29 22.62 28.20 8,188,329 -0.26(-0.91%)
Feb 27, 2024 28.45 28.81 27.79 28.46 4,650,141 +0.74(+2.67%)
Feb 26, 2024 26.21 27.88 26.18 27.72 5,638,581 +2.42(+9.57%)
Feb 23, 2024 25.43 25.60 24.91 25.30 2,479,372 -0.58(-2.24%)
Feb 22, 2024 24.96 26.00 24.92 25.88 3,486,272 +1.22(+4.95%)
Feb 21, 2024 24.83 25.15 24.25 24.66 2,641,195 -0.82(-3.22%)
Feb 20, 2024 24.96 25.49 24.11 25.48 5,971,307 +2.14(+9.17%)
Feb 16, 2024 23.96 24.19 22.00 23.34 3,099,560 -0.42(-1.77%)
Feb 15, 2024 23.33 24.00 23.30 23.76 3,690,185 +0.83(+3.60%)
Feb 14, 2024 22.57 23.06 22.51 22.93 4,982,320 +1.70(+7.98%)
Feb 13, 2024 21.54 21.71 21.08 21.24 3,102,563 -0.35(-1.62%)
Feb 12, 2024 20.96 21.62 20.60 21.59 4,979,347 +0.74(+3.55%)
Feb 09, 2024 20.88 21.12 20.57 20.85 4,110,203 +0.48(+2.33%)
Feb 08, 2024 20.40 20.70 20.08 20.38 3,913,375 +0.06(+0.31%)
Feb 07, 2024 19.68 20.35 19.55 20.31 3,689,677 +0.58(+2.92%)
Feb 06, 2024 19.16 19.99 19.12 19.74 2,206,317 +0.94(+4.98%)
Feb 05, 2024 19.17 19.25 18.61 18.80 1,590,132 -0.21(-1.10%)
Feb 02, 2024 19.34 19.54 18.92 19.01 2,277,687 -0.43(-2.21%)
Feb 01, 2024 19.14 19.98 19.11 19.44 1,663,073 +0.17(+0.88%)
Jan 31, 2024 19.54 20.12 19.21 19.27 1,912,141 -0.85(-4.21%)
Jan 30, 2024 19.85 20.34 19.60 20.12 2,111,332 +0.27(+1.34%)
Jan 29, 2024 19.26 20.36 18.81 19.85 3,363,781 +0.66(+3.44%)
Jan 26, 2024 18.57 19.27 18.34 19.19 3,496,134 +1.10(+6.08%)
Jan 25, 2024 17.81 18.11 17.62 18.09 1,805,233 +0.28(+1.57%)
Jan 24, 2024 17.79 18.17 17.54 17.81 3,093,230 +0.30(+1.71%)
Jan 23, 2024 17.97 18.05 17.02 17.51 8,153,872 -1.50(-7.89%)
Jan 22, 2024 19.56 20.10 18.88 19.01 3,944,174 -1.30(-6.40%)
Jan 19, 2024 19.32 20.57 19.05 20.31 5,984,481 +1.06(+5.48%)
Jan 18, 2024 20.46 20.78 18.89 19.25 4,819,100 -1.21(-5.90%)
Jan 17, 2024 21.37 21.42 20.23 20.46 3,093,001 -1.13(-5.22%)
Jan 16, 2024 20.74 21.60 19.91 21.59 5,404,541 +0.83(+4.00%)
Jan 12, 2024 22.62 23.00 20.50 20.76 10,241,906 -1.12(-5.12%)
Jan 11, 2024 22.87 23.16 20.26 21.88 13,348,979 +0.88(+4.21%)
Jan 10, 2024 19.49 21.00 19.48 21.00 6,655,237 +2.53(+13.68%)
Jan 09, 2024 18.54 18.72 18.11 18.47 3,473,696 -0.46(-2.43%)
Jan 08, 2024 19.53 19.77 18.39 18.93 6,221,890 -0.42(-2.17%)
Jan 05, 2024 19.35 19.55 18.97 19.35 2,175,788 -0.38(-1.93%)
Jan 04, 2024 18.86 20.00 18.36 19.73 2,243,556 +0.85(+4.50%)
Jan 03, 2024 18.39 19.20 17.89 18.88 3,173,599 -0.58(-2.98%)
Jan 02, 2024 20.48 20.50 19.43 19.46 3,224,097 +0.02(+0.10%)
Dec 29, 2023 20.21 20.74 19.20 19.44 3,730,827 -0.66(-3.28%)
Dec 28, 2023 20.97 20.98 19.97 20.10 3,776,349 -0.61(-2.95%)
Dec 27, 2023 19.56 20.84 19.52 20.71 4,043,013 +1.70(+8.95%)
Dec 26, 2023 19.58 19.62 18.78 19.01 2,851,691 -0.76(-3.84%)
Dec 22, 2023 19.01 19.82 18.98 19.77 3,380,261 +1.21(+6.52%)
Dec 21, 2023 18.27 18.62 18.02 18.56 2,680,921 +0.71(+3.98%)
Dec 20, 2023 18.32 18.85 17.75 17.85 2,774,676 -0.12(-0.67%)
Dec 19, 2023 18.38 18.40 17.72 17.97 2,361,888 -0.16(-0.88%)
Dec 18, 2023 17.89 18.41 17.63 18.13 3,082,232 -0.47(-2.53%)
Dec 15, 2023 18.50 18.75 18.19 18.60 1,769,518 -0.25(-1.33%)
Dec 14, 2023 19.78 19.80 18.83 18.85 3,163,113 -0.20(-1.04%)
Dec 13, 2023 18.08 19.10 17.93 19.05 2,366,018 +1.01(+5.60%)
Dec 12, 2023 18.29 18.63 17.70 18.04 3,145,444 -0.21(-1.12%)
Dec 11, 2023 18.45 18.55 18.03 18.25 3,448,811 -1.34(-6.87%)
Dec 08, 2023 18.98 19.61 18.95 19.59 2,479,653 +0.64(+3.38%)
Dec 07, 2023 18.00 19.08 17.83 18.95 4,078,750 +0.93(+5.16%)
Dec 06, 2023 18.64 18.90 18.00 18.02 3,159,153 -0.58(-3.12%)
Dec 05, 2023 18.14 18.90 18.02 18.60 4,110,280 +0.45(+2.48%)
Dec 04, 2023 17.95 18.22 17.63 18.15 4,109,557 +1.05(+6.15%)
Dec 01, 2023 16.74 17.26 16.52 17.10 3,047,494 +0.70(+4.26%)
Nov 30, 2023 16.78 16.81 16.21 16.40 1,809,802 -0.45(-2.67%)
Nov 29, 2023 17.04 17.13 16.70 16.85 1,684,791 -0.27(-1.58%)
Nov 28, 2023 17.00 17.24 16.91 17.12 1,692,292 +0.34(+2.03%)
Nov 27, 2023 16.75 16.96 16.54 16.78 2,431,171 -0.70(-4.00%)
Nov 24, 2023 17.47 17.98 17.17 17.48 2,348,355 +0.32(+1.88%)
Nov 22, 2023 16.83 17.25 16.64 17.16 2,417,987 +0.74(+4.49%)
Nov 21, 2023 16.56 16.75 15.97 16.42 1,958,563 -0.49(-2.90%)
Nov 20, 2023 16.29 16.98 16.25 16.91 2,073,809 +0.93(+5.82%)
Nov 17, 2023 15.97 16.03 15.20 15.98 2,131,631 -0.12(-0.73%)
Nov 16, 2023 16.66 16.73 16.03 16.10 2,261,995 -0.70(-4.18%)
Nov 15, 2023 16.46 16.95 16.18 16.80 2,415,468 +0.70(+4.35%)
Nov 14, 2023 17.38 17.44 15.56 16.10 4,249,503 -1.35(-7.74%)
Nov 13, 2023 17.22 17.73 16.93 17.45 2,973,945 +0.23(+1.34%)
Nov 10, 2023 16.77 17.47 16.63 17.22 4,479,647 +0.90(+5.51%)
Nov 09, 2023 15.22 16.40 14.91 16.32 5,345,251 +1.53(+10.34%)
Nov 08, 2023 14.65 14.83 14.39 14.79 1,369,848 -0.04(-0.27%)
Nov 07, 2023 14.45 14.90 14.02 14.83 1,410,299 +0.38(+2.63%)
Nov 06, 2023 14.23 14.49 14.20 14.45 1,886,844 +0.72(+5.24%)
Nov 03, 2023 13.81 14.05 13.63 13.73 1,606,178 -0.27(-1.93%)
Nov 02, 2023 14.17 14.24 13.71 14.00 1,868,028 -0.20(-1.41%)
Nov 01, 2023 13.95 14.20 13.73 14.20 2,170,360 +0.34(+2.45%)
Oct 31, 2023 13.70 13.94 13.46 13.86 1,553,612 +0.29(+2.14%)
Oct 30, 2023 13.20 14.06 13.00 13.57 3,093,573 +0.86(+6.77%)
Oct 27, 2023 13.06 13.40 12.66 12.71 1,978,306 -0.31(-2.38%)
Oct 26, 2023 13.91 14.02 12.62 13.02 2,600,834 -0.79(-5.72%)
Oct 25, 2023 13.50 14.08 13.43 13.81 3,188,380 +0.50(+3.76%)
Oct 24, 2023 13.27 13.87 12.95 13.31 10,145,594 +0.88(+7.08%)
Oct 23, 2023 12.29 12.55 12.20 12.43 4,187,938 +0.44(+3.67%)
Oct 20, 2023 11.90 12.17 11.81 11.99 2,754,456 +0.25(+2.13%)
Oct 19, 2023 11.51 11.80 11.48 11.74 1,476,131 +0.18(+1.56%)
Oct 18, 2023 11.47 11.76 11.45 11.56 2,036,868 +0.11(+0.92%)
Oct 17, 2023 11.51 11.55 11.26 11.46 1,365,875 -0.19(-1.59%)
Oct 16, 2023 11.65 12.10 11.26 11.64 2,614,604 +0.59(+5.34%)
Oct 13, 2023 10.98 11.10 10.94 11.05 1,384,264 +0.17(+1.56%)
Oct 12, 2023 10.88 10.92 10.79 10.88 1,110,175 -0.12(-1.09%)
Oct 11, 2023 10.98 11.01 10.75 11.00 1,963,085 +0.01(+0.09%)
Oct 10, 2023 11.01 11.05 10.88 10.99 2,111,552 -0.02(-0.18%)
Oct 09, 2023 10.94 11.09 10.81 11.01 1,452,623 -0.31(-2.71%)
Oct 06, 2023 10.93 11.35 10.91 11.32 1,041,195 +0.40(+3.64%)
Oct 05, 2023 10.70 11.00 10.68 10.92 1,389,966 +0.21(+1.96%)
Oct 04, 2023 10.82 10.86 10.50 10.71 1,249,092 -0.18(-1.65%)
Oct 03, 2023 11.01 11.10 10.81 10.89 999,992 -0.21(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.