Stockscreener 앱 받기
29.79
2.55%
-0.78
시간 외 거래:
29.80
0.01
+0.03%
Grayscale Ethereum Staking Mini Etf 주식 (EETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $29.86 | $29.51 | $0.35 | 66,633.0 | -2.55% |
| 2026-09-03 | $30.64 | $29.35 | $1.29 | 71,619.0 | +5.45% |
| 2026-09-02 | $29.18 | $28.84 | $0.3402 | 90,863.0 | -1.06% |
| 2026-09-01 | $29.75 | $28.94 | $0.81 | 89,679.0 | -2.69% |
| 2026-08-31 | $30.21 | $29.58 | $0.6301 | 63,488.0 | +1.72% |
| 2026-08-28 | $30.64 | $29.27 | $1.37 | 65,367.0 | -2.37% |
| 2026-08-27 | $30.78 | $30.20 | $0.58 | 52,869.0 | +1.00% |
| 2026-08-26 | $30.12 | $29.63 | $0.494 | 26,541.0 | +0.27% |
| 2026-08-25 | $30.23 | $29.70 | $0.53 | 66,557.0 | -0.40% |
| 2026-08-24 | $30.77 | $29.86 | $0.915 | 142,592.0 | +2.49% |
| 2026-08-21 | $29.52 | $28.84 | $0.68 | 266,936.0 | +3.79% |
| 2026-08-20 | $28.60 | $27.54 | $1.07 | 230,014.0 | +10.61% |
| 2026-08-19 | $25.64 | $23.44 | $2.20 | 87,100.0 | +9.80% |
| 2026-08-18 | $23.29 | $23.03 | $0.2649 | 18,051.0 | +0.43% |
| 2026-08-17 | $23.24 | $23.06 | $0.18 | 27,483.0 | +1.49% |
| 2026-08-14 | $22.91 | $22.62 | $0.285 | 29,409.0 | -0.35% |
| 2026-08-13 | $23.02 | $22.75 | $0.265 | 17,893.0 | +0.31% |
| 2026-08-12 | $23.19 | $22.80 | $0.39 | 88,457.0 | -0.02% |
| 2026-08-11 | $22.98 | $22.60 | $0.38 | 22,234.0 | +0.20% |
Grayscale Ethereum Staking Mini Etf 주식 (EETH) 연도별 가격 이력
이 심층 분석에서는 Grayscale Ethereum Staking Mini Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EETH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Ethereum Staking Mini Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Ethereum Staking Mini Etf 주식 (EETH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $30.64 | $28.84 | $1.80 | 385,427.0 | -1.06% |
| 2026-08 | $30.78 | $22.36 | $8.42 | 1,376,596.0 | +32.47% |
| 2026-07 | $24.05 | $19.19 | $4.86 | 672,163.0 | +18.14% |
| 2026-06 | $24.57 | $18.68 | $5.89 | 775,093.0 | -22.11% |
| 2026-05 | $29.54 | $24.15 | $5.39 | 596,868.0 | -11.32% |
| 2026-04 | $30.51 | $24.93 | $5.58 | 880,201.0 | +7.29% |
| 2026-03 | $29.21 | $23.92 | $5.29 | 1,739,151.0 | +8.85% |
| 2026-02 | $29.87 | $22.43 | $7.44 | 4,010,137.0 | -28.25% |
| 2026-01 | $42.52 | $32.84 | $9.69 | 2,984,214.0 | -10.65% |
Grayscale Ethereum Staking Mini Etf 주식 (EETH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.48 | $35.93 | $9.55 | 3,931,987.0 | -15.01% |
| 2025-11 | $53.80 | $38.54 | $15.26 | 3,352,437.0 | -27.41% |
| 2025-10 | $74.00 | $56.77 | $17.23 | 4,268,356.0 | -11.55% |
| 2025-09 | $76.49 | $62.17 | $14.32 | 2,901,189.0 | -9.60% |
| 2025-08 | $84.43 | $60.85 | $23.58 | 3,308,994.0 | +10.54% |
| 2025-07 | $70.47 | $43.97 | $26.50 | 2,102,159.0 | +47.02% |
| 2025-06 | $53.01 | $40.38 | $12.63 | 1,049,391.0 | -2.88% |
| 2025-05 | $50.73 | $32.54 | $18.19 | 1,806,791.0 | +43.08% |
| 2025-04 | $35.95 | $27.13 | $8.82 | 1,399,201.0 | -2.89% |
| 2025-03 | $44.53 | $33.72 | $10.81 | 1,998,101.0 | -18.54% |
| 2025-02 | $54.71 | $40.48 | $14.23 | 1,732,372.0 | -34.86% |
| 2025-01 | $73.50 | $57.40 | $16.10 | 1,172,603.0 | -1.71% |
Grayscale Ethereum Staking Mini Etf 주식 (EETH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.64 | $64.36 | $17.28 | 2,089,701.0 | -7.09% |
| 2024-11 | $73.11 | $48.13 | $24.98 | 2,285,328.0 | +42.47% |
| 2024-10 | $54.82 | $46.59 | $8.23 | 1,403,659.0 | -3.80% |
| 2024-09 | $55.16 | $44.66 | $10.50 | 1,063,548.0 | +3.03% |
| 2024-08 | $64.99 | $44.50 | $20.49 | 2,076,096.0 | -24.28% |
| 2024-07 | $73.19 | $59.80 | $13.39 | 3,083,352.0 | -4.85% |
| 2024-06 | $81.81 | $67.86 | $13.95 | 2,298,514.0 | -13.82% |
| 2024-05 | $84.61 | $61.91 | $22.70 | 2,430,549.0 | +28.10% |
| 2024-04 | $82.20 | $63.84 | $18.36 | 1,592,327.0 | -20.82% |
| 2024-03 | $93.40 | $71.11 | $22.30 | 2,765,640.0 | +3.01% |
| 2024-02 | $80.70 | $52.64 | $28.06 | 1,505,281.0 | +47.50% |
| 2024-01 | $63.36 | $50.47 | $12.89 | 1,626,947.0 | -2.06% |
0.48%
0.13%
자본화:
|
볼륨(24시간):