Grayscale Ethereum Mini Trust (ETH) (ETH) Historical Stock Data
27.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETH is down -0.84% a day on average. There have been 15 days where Grayscale Ethereum Mini Trust (ETH) closed green and 15 days where ETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.62 | 27.71 | ↑$0.09 (0.33%) | 27.25 | 27.87 | 3.63M |
| 2025-12-23 | 27.78 | 28.02 | ↑$0.24 (0.86%) | 27.38 | 28.18 | 6.97M |
| 2025-12-22 | 28.86 | 28.08 | ↓$0.78 (-2.70%) | 27.96 | 29.01 | 7.37M |
| 2025-12-19 | 27.91 | 28.29 | ↑$0.38 (1.36%) | 27.71 | 28.48 | 9.83M |
| 2025-12-18 | 27.96 | 26.23 | ↓$1.73 (-6.19%) | 26.19 | 28.29 | 11.55M |
| 2025-12-17 | 27.76 | 26.61 | ↓$1.15 (-4.14%) | 26.32 | 28.58 | 11.62M |
| 2025-12-16 | 27.66 | 27.82 | ↑$0.16 (0.58%) | 27.47 | 28.08 | 5.93M |
| 2025-12-15 | 29.52 | 27.62 | ↓$1.90 (-6.44%) | 27.32 | 29.70 | 9.83M |
| 2025-12-12 | 30.45 | 29.06 | ↓$1.39 (-4.56%) | 28.75 | 30.66 | 10.67M |
| 2025-12-11 | 30.06 | 30.41 | ↑$0.36 (1.18%) | 29.68 | 30.53 | 7.01M |
| 2025-12-10 | 31.39 | 31.66 | ↑$0.27 (0.86%) | 31.17 | 32.56 | 9.52M |
| 2025-12-09 | 29.35 | 31.39 | ↑$2.04 (6.95%) | 29.24 | 32.07 | 11.40M |
| 2025-12-08 | 29.66 | 29.59 | ↓$0.07 (-0.24%) | 29.04 | 29.98 | 6.40M |
| 2025-12-05 | 29.25 | 28.52 | ↓$0.73 (-2.50%) | 28.16 | 29.79 | 10.60M |
| 2025-12-04 | 30.09 | 29.65 | ↓$0.44 (-1.46%) | 28.94 | 30.43 | 9.66M |
| 2025-12-03 | 29.00 | 29.62 | ↑$0.62 (2.14%) | 28.83 | 29.79 | 9.91M |
| 2025-12-02 | 26.97 | 28.12 | ↑$1.15 (4.26%) | 26.91 | 28.62 | 6.58M |
| 2025-12-01 | 26.59 | 26.01 | ↓$0.58 (-2.18%) | 25.65 | 26.72 | 6.06M |
| 2025-11-28 | 29.17 | 28.63 | ↓$0.54 (-1.83%) | 28.41 | 29.21 | 3.81M |
| 2025-11-26 | 27.67 | 28.55 | ↑$0.88 (3.18%) | 27.39 | 28.72 | 5.48M |
| 2025-11-25 | 27.47 | 27.63 | ↑$0.16 (0.58%) | 26.92 | 27.89 | 5.20M |
| 2025-11-24 | 26.38 | 28.03 | ↑$1.65 (6.25%) | 26.25 | 28.15 | 7.25M |
| 2025-11-21 | 25.70 | 25.81 | ↑$0.11 (0.43%) | 25.22 | 26.46 | 11.42M |
| 2025-11-20 | 28.38 | 26.68 | ↓$1.70 (-5.99%) | 26.26 | 28.46 | 12.89M |
| 2025-11-19 | 28.53 | 27.71 | ↓$0.82 (-2.87%) | 27.03 | 29.26 | 10.68M |
| 2025-11-18 | 28.77 | 29.41 | ↑$0.64 (2.22%) | 28.57 | 29.88 | 7.84M |
| 2025-11-17 | 29.37 | 28.29 | ↓$1.08 (-3.68%) | 27.83 | 30.22 | 12.05M |
| 2025-11-14 | 29.51 | 29.58 | ↑$0.07 (0.24%) | 29.28 | 30.68 | 7.33M |
| 2025-11-13 | 32.30 | 29.81 | ↓$2.49 (-7.71%) | 29.67 | 32.73 | 9.70M |
| 2025-11-12 | 33.62 | 32.20 | ↓$1.42 (-4.22%) | 31.76 | 33.65 | 7.25M |
Create an account or log in to view more rows.
$ETH let it ride
$ETH push baby push!
$ETH money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ETH Dumping started...
Get out while you can...
$ETH I love you!
$ETH Going up
$ETH low volume today isn’t necessarily a bad thing
$ETH lmfao
lfg babies
$ETH we want higher!!!
$ETH the future is so bright .. I gotta wear shades..