ETCG

Grayscale Ethereum Class... (QX) Historical Data

ETCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 7.765 -0.22 -2.76% 7.89 7.94 7.54 26,887
Oct 04 2022 7.985 0.00 +0.00% 7.93 8.10 7.70 0
Oct 04 2022 7.985 0.31 3.97% 7.93 8.10 7.70 62,579
Oct 03 2022 7.68 0.04 0.52% 7.76 7.85 7.55 18,983
Sep 30 2022 7.64 0.00 +0.00% 7.50 7.93 7.50 0
Sep 30 2022 7.64 0.10 1.33% 7.50 7.93 7.50 25,565
Sep 29 2022 7.54 -0.17 -2.2% 7.71 7.85 7.51 22,153
Sep 28 2022 7.71 -0.39 -4.81% 7.73 7.98 7.31 59,100
Sep 27 2022 8.10 0.32 4.11% 7.88 8.59 7.77 94,963
Sep 26 2022 7.7799 0.00 +0.00% 7.55 7.98 7.40 0
Sep 26 2022 7.7799 0.33 4.43% 7.55 7.98 7.40 47,753
Sep 23 2022 7.45 -0.72 -8.81% 8.00 8.00 7.32 125,156
Sep 22 2022 8.17 -0.41 -4.78% 8.57 8.57 7.97 78,916
Sep 21 2022 8.58 0.07 0.82% 8.55 9.2688 8.51 87,537
Sep 20 2022 8.51 -0.67 -7.3% 8.65 9.045 8.51 118,024
Sep 19 2022 9.18 -0.84 -8.38% 8.60 9.48 8.51 185,496
Sep 16 2022 10.02 0.00 +0.00% 10.20 10.57 9.66 0
Sep 16 2022 10.02 -1.08 -9.73% 10.20 10.57 9.66 188,076
Sep 15 2022 11.10 0.00 +0.00% 11.45 11.83 10.25 0
Sep 15 2022 11.10 -0.38 -3.31% 11.45 11.83 10.25 197,819
Sep 14 2022 11.48 0.00 +0.00% 11.30 11.84 11.10 0
Sep 14 2022 11.48 0.39 3.52% 11.30 11.84 11.10 97,329
Sep 13 2022 11.09 -1.41 -11.28% 11.87 11.88 10.92 249,489
Sep 12 2022 12.50 -0.30 -2.34% 13.05 13.23 12.36 122,852
Sep 09 2022 12.80 0.69 5.7% 13.00 13.50 12.45 198,209
Sep 08 2022 12.11 0.61 5.3% 11.44 12.15 11.3801 84,295
Sep 07 2022 11.50 0.19 1.68% 11.30 12.39 11.30 139,099
Sep 06 2022 11.31 0.00 +0.00% 12.91 13.90 10.63 0
Sep 06 2022 11.31 0.50 4.63% 12.91 13.90 10.63 419,062
Sep 05 2022 10.81 0.00 +0.00% 11.60 12.07 10.71 0
Sep 02 2022 10.81 -0.29 -2.61% 11.60 12.07 10.71 135,106
Sep 01 2022 11.10 -1.04 -8.57% 11.52 11.80 10.53 143,463
Aug 31 2022 12.14 0.47 4.03% 11.60 12.47 11.55 81,265
Aug 30 2022 11.67 -0.23 -1.93% 11.84 12.25 11.09 108,900
Aug 29 2022 11.90 -0.05 -0.42% 11.25 12.05 10.42 115,901
Aug 26 2022 11.95 -1.60 -11.81% 13.72 14.09 11.50 256,609
Aug 25 2022 13.55 0.48 3.67% 13.08 14.07 12.93 123,772
Aug 24 2022 13.07 0.85 6.96% 12.20 13.07 11.78 92,728
Aug 23 2022 12.22 0.70 6.08% 12.00 12.6699 12.00 130,310
Aug 22 2022 11.52 0.00 +0.00% 11.20 11.56 10.21 0
Aug 22 2022 11.52 -0.32 -2.7% 11.20 11.56 10.21 298,328
Aug 19 2022 11.84 -2.41 -16.91% 12.55 12.57 11.58 258,473
Aug 18 2022 14.25 1.45 11.33% 12.99 14.55 12.965 158,237
Aug 17 2022 12.80 -1.32 -9.35% 14.05 14.12 12.75 160,502
Aug 16 2022 14.12 0.00 +0.00% 15.60 15.61 14.01 0
Aug 16 2022 14.12 -1.59 -10.12% 15.60 15.61 14.01 116,749
Aug 15 2022 15.7101 0.00 +0.00% 15.64 16.35 15.1368 0
Aug 15 2022 15.7101 0.01 0.06% 15.64 16.35 15.1368 171,026
Aug 12 2022 15.70 1.49 10.49% 14.01 16.21 13.85 251,709
Aug 11 2022 14.21 0.98 7.41% 13.99 15.00 13.53 224,605
Aug 10 2022 13.23 0.00 +0.00% 12.52 13.44 12.52 0
Aug 10 2022 13.23 1.08 8.89% 12.52 13.44 12.52 102,173
Aug 09 2022 12.15 -0.89 -6.81% 12.53 12.765 12.05 84,097
Aug 08 2022 13.038 0.81 6.61% 12.36 13.57 12.36 201,747
Aug 05 2022 12.23 -0.13 -1.05% 12.29 13.78 11.70 232,061
Aug 04 2022 12.36 -1.28 -9.38% 13.00 13.66 12.26 167,085
Aug 03 2022 13.64 0.69 5.33% 12.95 13.94 12.92 200,760
Aug 02 2022 12.95 0.00 +0.00% 11.28 15.27 11.25 0
Aug 02 2022 12.95 1.79 16.04% 11.28 15.27 11.25 507,644
Aug 01 2022 11.16 0.00 +0.00% 11.88 12.10 11.00 0
Aug 01 2022 11.16 -1.10 -9.0% 11.88 12.10 11.00 216,299
Jul 29 2022 12.2635 -0.78 -5.95% 13.02 13.08 11.50 285,736
Jul 28 2022 13.04 3.14 31.72% 10.48 13.83 10.00 560,706
Jul 27 2022 9.90 0.00 +0.00% 8.44 10.00 8.25 0
Jul 27 2022 9.90 1.99 25.16% 8.44 10.00 8.25 249,347
Jul 26 2022 7.91 -0.39 -4.69% 8.25 8.383 7.26 93,805
Jul 25 2022 8.299 -0.06 -0.73% 8.26 9.00 8.25 108,739
Jul 22 2022 8.36 -0.34 -3.91% 8.76 8.97 8.26 98,295
Jul 21 2022 8.70 0.00 +0.00% 9.11 9.12 8.26 0
Jul 21 2022 8.70 -0.14 -1.58% 9.11 9.12 8.26 70,621
Jul 20 2022 8.84 0.00 +0.00% 9.91 9.91 8.22 0
Jul 20 2022 8.84 -0.96 -9.75% 9.91 9.91 8.22 258,212
Jul 19 2022 9.795 1.56 18.87% 9.00 9.90 8.00 213,166
Jul 18 2022 8.24 2.27 38.02% 7.69 8.82 7.40 432,700
Jul 15 2022 5.97 0.33 5.87% 5.71 5.97 5.67 59,008
Jul 14 2022 5.639 0.13 2.43% 5.41 5.77 5.41 43,035
Jul 13 2022 5.505 -0.02 -0.36% 5.46 5.58 5.21 49,913
Jul 12 2022 5.525 -0.33 -5.56% 5.86 5.86 5.46 23,118
Jul 11 2022 5.85 -0.63 -9.72% 6.41 6.45 5.85 71,513
Jul 08 2022 6.48 0.19 3.02% 6.29 6.48 6.05 42,948


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.

Log in to InvestorsHub
Register Now