Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Grayscale Ethereum Trust [Eth] (NY: ETHE )

20.51 +0.66 (+3.32%)
Official Closing Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 19.84 19.95 19.48 19.85 2,113,090 -0.13(-0.65%)
Oct 02, 2024 20.43 20.91 19.97 19.98 4,614,313 -1.00(-4.77%)
Oct 01, 2024 22.00 22.04 20.47 20.98 5,430,518 -0.91(-4.16%)
Sep 30, 2024 22.18 22.21 21.71 21.89 2,784,994 -0.90(-3.95%)
Sep 27, 2024 22.40 23.04 22.31 22.79 3,648,401 +0.42(+1.88%)
Sep 26, 2024 22.15 22.51 22.02 22.37 6,029,561 +0.68(+3.14%)
Sep 25, 2024 22.07 22.19 21.64 21.69 2,554,569 -0.68(-3.04%)
Sep 24, 2024 22.21 22.42 21.88 22.37 4,112,567 -0.20(-0.89%)
Sep 23, 2024 22.34 22.82 22.21 22.57 3,077,388 +1.11(+5.17%)
Sep 20, 2024 21.39 21.70 21.24 21.46 2,618,285 +0.68(+3.27%)
Sep 19, 2024 20.67 21.06 20.44 20.78 5,801,827 +1.25(+6.40%)
Sep 18, 2024 19.48 19.97 19.31 19.53 4,851,234 -0.32(-1.61%)
Sep 17, 2024 19.60 20.22 19.43 19.85 4,705,816 +0.64(+3.33%)
Sep 16, 2024 19.46 19.51 19.16 19.21 2,458,905 -1.25(-6.11%)
Sep 13, 2024 19.80 20.52 19.80 20.46 3,687,520 +0.52(+2.61%)
Sep 12, 2024 19.82 19.99 19.55 19.94 3,126,378 +0.16(+0.81%)
Sep 11, 2024 19.70 20.01 19.23 19.78 2,991,561 -0.33(-1.64%)
Sep 10, 2024 19.78 20.20 19.59 20.11 2,220,287 +0.25(+1.26%)
Sep 09, 2024 19.50 19.88 19.20 19.86 3,168,114 +1.11(+5.92%)
Sep 06, 2024 20.23 20.28 18.62 18.75 4,813,353 -1.20(-6.02%)
Sep 05, 2024 20.23 20.39 19.83 19.95 2,061,045 -0.76(-3.67%)
Sep 04, 2024 20.23 21.03 20.20 20.71 3,150,126 +0.07(+0.34%)
Sep 03, 2024 21.15 21.18 20.55 20.64 4,049,243 -0.55(-2.60%)
Aug 30, 2024 21.33 21.47 20.55 21.19 3,338,922 -0.18(-0.84%)
Aug 29, 2024 21.70 21.95 21.22 21.37 1,760,885 +0.19(+0.90%)
Aug 28, 2024 21.31 21.52 20.77 21.18 2,219,003 -0.67(-3.07%)
Aug 27, 2024 22.18 22.19 21.63 21.85 1,872,592 -0.81(-3.57%)
Aug 26, 2024 23.16 23.16 22.63 22.66 1,693,818 -0.61(-2.62%)
Aug 23, 2024 22.47 23.29 22.27 23.27 2,988,747 +1.22(+5.53%)
Aug 22, 2024 22.22 22.25 21.92 22.05 1,984,093 -0.35(-1.56%)
Aug 21, 2024 21.80 22.43 21.46 22.40 4,213,151 +0.39(+1.77%)
Aug 20, 2024 22.35 22.45 21.62 22.01 5,654,383 -0.06(-0.27%)
Aug 19, 2024 21.97 22.24 21.70 22.07 3,123,731 -0.10(-0.45%)
Aug 16, 2024 22.07 22.27 21.59 22.17 3,806,480 +0.59(+2.73%)
Aug 15, 2024 22.46 22.65 21.34 21.58 5,304,839 -0.98(-4.34%)
Aug 14, 2024 23.02 23.09 22.28 22.56 2,984,892 -0.38(-1.66%)
Aug 13, 2024 22.34 23.12 22.28 22.94 4,184,334 +0.43(+1.91%)
Aug 12, 2024 22.70 23.05 21.95 22.51 6,488,658 +0.60(+2.74%)
Aug 09, 2024 22.17 22.54 21.63 21.91 2,903,723 +0.12(+0.55%)
Aug 08, 2024 20.88 22.06 20.42 21.79 4,159,193 +1.89(+9.50%)
Aug 07, 2024 20.87 21.06 19.69 19.90 5,249,024 -1.20(-5.69%)
Aug 06, 2024 20.79 21.64 20.51 21.10 6,048,554 +0.75(+3.69%)
Aug 05, 2024 18.51 21.33 18.50 20.35 12,936,359 -5.12(-20.10%)
Aug 02, 2024 26.63 26.93 25.26 25.47 7,507,210 -1.03(-3.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.