ETCG

Grayscale Ethereum Class... (QX) Historical Data

ETCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 33.2375 0.04 0.11% 33.49 33.49 32.03 66,614
Sep 16 2021 33.20 -2.26 -6.37% 35.24 35.50 32.86 140,057
Sep 15 2021 35.4599 0.91 2.63% 34.65 35.72 34.65 119,967
Sep 14 2021 34.55 0.00 +0.00% 32.41 35.00 32.41 0
Sep 14 2021 34.55 2.13 6.57% 32.41 35.00 32.41 108,412
Sep 13 2021 32.42 -0.82 -2.48% 32.42 33.07 30.75 142,887
Sep 10 2021 33.245 -0.68 -2.02% 33.70 34.20 32.50 174,997
Sep 09 2021 33.9299 1.06 3.23% 33.72 35.52 33.02 182,353
Sep 08 2021 32.8695 0.00 +0.00% 34.01 34.38 32.51 0
Sep 08 2021 32.8695 -1.33 -3.89% 34.01 34.38 32.51 226,329
Sep 07 2021 34.20 -2.85 -7.68% 36.19 36.19 31.61 488,191
Sep 06 2021 37.045 0.00 +0.00% 37.2675 37.49 36.00 0
Sep 03 2021 37.045 0.00 +0.00% 37.2675 37.49 36.00 0
Sep 03 2021 37.045 1.39 3.88% 37.2675 37.49 36.00 304,733
Sep 02 2021 35.66 0.00 +0.00% 37.76 38.00 34.75 0
Sep 02 2021 35.66 -0.94 -2.57% 37.76 38.00 34.75 337,275
Sep 01 2021 36.60 -0.60 -1.61% 38.03 38.18 36.56 472,152
Aug 31 2021 37.20 0.00 +0.00% 37.49 38.54 37.03 0
Aug 31 2021 37.20 -0.30 -0.8% 37.49 38.54 37.03 159,133
Aug 30 2021 37.50 -0.55 -1.45% 37.48 37.80 36.52 135,152
Aug 27 2021 38.05 1.80 4.97% 37.13 38.68 36.25 174,473
Aug 26 2021 36.25 -2.45 -6.33% 37.01 38.62 36.19 170,719
Aug 25 2021 38.70 -0.16 -0.41% 38.79 39.46 37.77 183,617
Aug 24 2021 38.86 -3.08 -7.34% 41.50 44.00 38.16 411,552
Aug 23 2021 41.94 1.73 4.29% 41.20 42.40 40.67 304,869
Aug 20 2021 40.213 0.00 +0.00% 40.19 40.45 39.85 0
Aug 20 2021 40.213 1.21 3.11% 40.19 40.45 39.85 209,350
Aug 19 2021 39.00 0.35 0.91% 38.63 39.99 37.80 199,802
Aug 18 2021 38.65 0.00 +0.00% 37.81 40.69 37.00 0
Aug 18 2021 38.65 0.74 1.95% 37.81 40.69 37.00 211,977
Aug 17 2021 37.91 -0.48 -1.25% 39.84 40.48 37.84 322,506
Aug 16 2021 38.39 5.01 15.01% 36.00 39.38 35.50 359,741
Aug 13 2021 33.38 0.00 +0.00% 36.50 36.9499 32.88 0
Aug 13 2021 33.38 -1.87 -5.3% 36.50 36.9499 32.88 231,076
Aug 12 2021 35.25 0.00 +0.00% 35.75 35.90 34.40 0
Aug 12 2021 35.25 -0.65 -1.81% 35.75 35.90 34.40 183,797
Aug 11 2021 35.90 1.14 3.28% 35.90 37.09 35.45 244,521
Aug 10 2021 34.76 0.00 +0.00% 37.12 37.50 34.3698 0
Aug 10 2021 34.76 -1.61 -4.43% 37.12 37.50 34.3698 160,187
Aug 09 2021 36.37 1.32 3.77% 36.75 37.90 35.7855 219,427
Aug 06 2021 35.05 0.00 +0.00% 37.24 40.045 34.60 0
Aug 06 2021 35.05 -1.47 -4.03% 37.24 40.045 34.60 257,616
Aug 05 2021 36.52 0.17 0.45% 36.79 37.71 34.80 142,090
Aug 04 2021 36.355 1.58 4.54% 35.075 37.47 35.01 130,754
Aug 03 2021 34.7745 0.00 +0.00% 37.00 37.50 34.52 0
Aug 03 2021 34.7745 -2.34 -6.29% 37.00 37.50 34.52 142,605
Aug 02 2021 37.11 0.85 2.34% 37.36 37.93 37.01 142,445
Jul 30 2021 36.26 2.51 7.44% 34.00 37.33 33.90 160,728
Jul 29 2021 33.75 0.00 +0.00% 34.79 34.9899 33.42 0
Jul 29 2021 33.75 -0.85 -2.46% 34.79 34.9899 33.42 85,911
Jul 28 2021 34.60 2.05 6.3% 33.99 35.00 33.10 163,355
Jul 27 2021 32.5501 -3.23 -9.03% 34.75 35.00 31.99 173,039
Jul 26 2021 35.78 7.18 25.1% 32.98 36.59 32.21 306,783
Jul 23 2021 28.60 0.36 1.27% 29.75 30.37 27.25 161,301
Jul 22 2021 28.24 0.00 +0.00% 28.39 28.49 27.935 0
Jul 22 2021 28.24 0.49 1.77% 28.39 28.49 27.935 123,498
Jul 21 2021 27.75 3.01 12.17% 28.00 28.45 25.90 269,647
Jul 20 2021 24.74 -1.76 -6.64% 25.99 26.00 23.40 252,512
Jul 19 2021 26.50 0.00 +0.00% 26.76 28.14 26.10 0
Jul 19 2021 26.50 -1.75 -6.19% 26.76 28.14 26.10 159,657
Jul 16 2021 28.25 -0.05 -0.18% 28.24 30.20 27.80 135,142
Jul 15 2021 28.30 -2.00 -6.6% 30.38 30.73 28.00 190,782
Jul 14 2021 30.30 -0.31 -1.01% 30.65 33.43 30.14 176,806
Jul 13 2021 30.61 0.00 +0.00% 32.02 33.00 30.47 0
Jul 13 2021 30.61 -2.40 -7.27% 32.02 33.00 30.47 142,372
Jul 12 2021 33.01 0.00 +0.00% 37.55 37.55 33.00 0
Jul 12 2021 33.01 -4.11 -11.07% 37.55 37.55 33.00 245,725
Jul 09 2021 37.12 0.00 +0.00% 35.67 37.47 35.67 0
Jul 09 2021 37.12 0.72 1.98% 35.67 37.47 35.67 132,953
Jul 08 2021 36.40 -4.23 -10.41% 37.41 38.50 35.50 292,279
Jul 07 2021 40.63 0.00 +0.00% 40.90 41.49 39.50 0
Jul 07 2021 40.63 0.25 0.62% 40.90 41.49 39.50 164,011
Jul 06 2021 40.38 -0.38 -0.93% 41.01 41.50 39.35 171,267
Jul 05 2021 40.7599 0.00 +0.00% 38.61 41.41 38.15 0
Jul 02 2021 40.7599 0.00 +0.00% 38.61 41.41 38.15 0
Jul 02 2021 40.7599 1.79 4.59% 38.61 41.41 38.15 220,357
Jul 01 2021 38.97 -1.51 -3.73% 40.00 40.10 38.00 203,176
Jun 30 2021 40.48 2.23 5.83% 38.49 40.73 36.75 448,712
Jun 29 2021 38.25 0.00 +0.00% 32.05 38.28 31.01 0
Jun 29 2021 38.25 8.69 29.4% 32.05 38.28 31.01 749,762
Jun 28 2021 29.56 3.08 11.63% 28.50 29.79 27.23 284,352
Jun 25 2021 26.48 0.00 +0.00% 27.99 29.49 24.24 0
Jun 25 2021 26.48 -2.45 -8.47% 27.99 29.49 24.24 396,593
Jun 24 2021 28.93 2.88 11.06% 27.555 29.11 26.05 238,171
Jun 23 2021 26.05 0.00 +0.00% 26.50 28.00 26.0101 0
Jun 23 2021 26.05 0.80 3.17% 26.50 28.00 26.0101 237,408
Jun 22 2021 25.25 -1.45 -5.43% 24.45 25.89 22.00 574,014
Jun 21 2021 26.70 -3.30 -11.0% 27.00 29.60 25.51 366,328


Your Recent History
USOTC
ETCG
Grayscale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.