ARCX
Datos históricos de Grayscale Ethereum Mini Trust ETF
Grayscale Ethereum Mini Trust ETF · ETH
$23.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:51:09 UTC
- Variación en el periodo
- −37.22%
- Máximo
- US$41.37
- 10 de octubre de 2025
- Mínimo
- US$14.53
- 26 de junio de 2026
- Volumen medio diario
- 5.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.77 | 23.85 | 23.58 | 23.61 | +0.55% | 1.52 M |
| 8 oct 2026 | 24.13 | 24.19 | 22.94 | 23.48 | −4.16% | 4.28 M |
| 7 oct 2026 | 24.41 | 24.58 | 24.19 | 24.50 | −4.52% | 2.69 M |
| 6 oct 2026 | 25.83 | 25.99 | 25.58 | 25.66 | −0.66% | 1.47 M |
| 5 oct 2026 | 25.95 | 26.04 | 25.55 | 25.83 | +1.45% | 1.83 M |
| 2 oct 2026 | 26.27 | 26.47 | 25.31 | 25.46 | −1.24% | 3.4 M |
| 1 oct 2026 | 25.63 | 25.91 | 25.51 | 25.78 | +1.14% | 2.03 M |
| 30 sep 2026 | 25.99 | 26.11 | 25.45 | 25.49 | −0.78% | 2.81 M |
| 29 sep 2026 | 26.13 | 26.14 | 25.48 | 25.69 | +0.63% | 1.68 M |
| 28 sep 2026 | 25.67 | 25.98 | 25.31 | 25.53 | −0.74% | 1.68 M |
| 25 sep 2026 | 25.77 | 25.88 | 25.48 | 25.72 | −0.08% | 2.09 M |
| 24 sep 2026 | 25.39 | 25.84 | 25.26 | 25.74 | +0.66% | 2.51 M |
| 23 sep 2026 | 25.92 | 26.00 | 25.17 | 25.57 | −2.66% | 4.3 M |
| 22 sep 2026 | 26.19 | 26.38 | 25.94 | 26.27 | −0.34% | 2.45 M |
| 21 sep 2026 | 26.12 | 26.50 | 25.89 | 26.36 | +4.69% | 3.51 M |
| 18 sep 2026 | 23.90 | 25.27 | 23.89 | 25.18 | +7.79% | 4.36 M |
| 17 sep 2026 | 23.38 | 23.68 | 23.19 | 23.36 | +1.83% | 1.85 M |
| 16 sep 2026 | 22.88 | 23.18 | 22.59 | 22.94 | −0.48% | 3.33 M |
| 15 sep 2026 | 23.64 | 23.65 | 22.47 | 23.05 | −4.87% | 7.54 M |
| 14 sep 2026 | 23.90 | 24.34 | 23.79 | 24.23 | −0.08% | 4.28 M |
| 11 sep 2026 | 23.84 | 25.44 | 23.75 | 24.25 | +3.24% | 8.48 M |
| 10 sep 2026 | 23.08 | 23.60 | 23.04 | 23.49 | −0.04% | 2.18 M |
| 9 sep 2026 | 23.98 | 24.06 | 23.48 | 23.50 | −0.76% | 1.73 M |
| 8 sep 2026 | 23.54 | 23.91 | 23.27 | 23.68 | +1.07% | 2.82 M |
| 4 sep 2026 | 23.37 | 23.50 | 23.18 | 23.43 | −2.50% | 3.76 M |
| 3 sep 2026 | 23.06 | 24.12 | 23.06 | 24.03 | +5.21% | 3.57 M |
| 2 sep 2026 | 22.79 | 23.09 | 22.65 | 22.84 | −1.04% | 1.69 M |
| 1 sep 2026 | 23.34 | 23.47 | 22.76 | 23.08 | −2.53% | 2.11 M |
| 31 ago 2026 | 23.39 | 23.77 | 23.27 | 23.68 | +1.81% | 2.23 M |
| 28 ago 2026 | 23.88 | 24.13 | 22.99 | 23.26 | −2.51% | 5.29 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.