Grayscale Ethereum Classi... (ETCG)
7.91
0.18 (2.33%)
At close: Mar 19, 2025, 12:18 PM
TAAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 7.71 | 7.90 | 7.64 | 7.73 | -0.23 | -2.89% | 33,954 |
| Mar 17, 2025 | 7.94 | 7.99 | 7.74 | 7.96 | -0.04 | -0.50% | 14,000 |
| Mar 14, 2025 | 7.99 | 8.20 | 7.92 | 8.00 | 0.10 | 1.27% | 55,629 |
| Mar 13, 2025 | 7.88 | 8.12 | 7.81 | 7.90 | 0.04 | 0.51% | 18,900 |
| Mar 12, 2025 | 7.87 | 8.17 | 7.86 | 7.86 | -0.24 | -2.96% | 21,427 |
| Mar 11, 2025 | 8.07 | 8.23 | 7.73 | 8.10 | 0.09 | 1.12% | 47,037 |
| Mar 10, 2025 | 8.75 | 8.75 | 7.80 | 8.01 | -1.48 | -15.60% | 94,200 |
| Mar 7, 2025 | 9.10 | 9.56 | 9.00 | 9.49 | 0.44 | 4.86% | 34,309 |
| Mar 6, 2025 | 9.01 | 9.07 | 8.78 | 9.05 | -0.03 | -0.33% | 54,347 |
| Mar 5, 2025 | 8.40 | 9.11 | 8.20 | 9.08 | 0.85 | 10.33% | 95,115 |
| Mar 4, 2025 | 8.10 | 8.49 | 7.81 | 8.23 | -0.05 | -0.60% | 109,100 |
| Mar 3, 2025 | 8.99 | 9.08 | 8.25 | 8.28 | -0.24 | -2.82% | 27,237 |
| Feb 28, 2025 | 8.31 | 8.90 | 8.26 | 8.52 | 0.16 | 1.91% | 107,100 |
| Feb 27, 2025 | 8.94 | 8.98 | 8.22 | 8.36 | -0.41 | -4.68% | 35,000 |
| Feb 26, 2025 | 8.73 | 8.90 | 8.30 | 8.77 | -0.23 | -2.56% | 49,100 |
| Feb 25, 2025 | 8.88 | 9.16 | 8.55 | 9.00 | -0.45 | -4.76% | 145,100 |
| Feb 24, 2025 | 10.28 | 10.28 | 9.42 | 9.45 | -0.60 | -5.97% | 66,836 |
| Feb 21, 2025 | 10.20 | 10.30 | 10.03 | 10.05 | -0.08 | -0.79% | 32,420 |
| Feb 20, 2025 | 10.01 | 10.23 | 10.01 | 10.13 | -0.02 | -0.20% | 15,400 |
| Feb 19, 2025 | 10.28 | 10.63 | 10.05 | 10.15 | 0.10 | 1.00% | 47,700 |
| Feb 18, 2025 | 10.25 | 10.49 | 10.02 | 10.05 | -0.33 | -3.18% | 51,300 |
| Feb 14, 2025 | 9.90 | 10.53 | 9.90 | 10.38 | 0.29 | 2.87% | 39,300 |
| Feb 13, 2025 | 10.15 | 10.39 | 9.86 | 10.09 | -0.04 | -0.39% | 26,300 |
| Feb 12, 2025 | 10.10 | 10.21 | 10.04 | 10.13 | 0.09 | 0.90% | 28,549 |
| Feb 11, 2025 | 10.10 | 10.41 | 10.00 | 10.04 | 0.04 | 0.40% | 33,403 |
| Feb 10, 2025 | 9.66 | 10.45 | 9.66 | 10.00 | 0.41 | 4.28% | 74,200 |
| Feb 7, 2025 | 9.39 | 9.75 | 9.39 | 9.59 | 0.18 | 1.91% | 39,915 |
| Feb 6, 2025 | 9.87 | 9.99 | 9.34 | 9.41 | -0.52 | -5.24% | 61,937 |
| Feb 5, 2025 | 10.25 | 10.52 | 9.90 | 9.93 | -0.25 | -2.46% | 28,912 |
| Feb 4, 2025 | 10.16 | 10.49 | 10.01 | 10.18 | 0.02 | 0.20% | 62,022 |
| Feb 3, 2025 | 10.17 | 10.81 | 9.09 | 10.16 | -1.60 | -13.61% | 126,627 |
| Jan 31, 2025 | 12.05 | 12.35 | 11.30 | 11.76 | -0.40 | -3.29% | 129,944 |
| Jan 30, 2025 | 12.10 | 12.49 | 12.03 | 12.16 | 0.26 | 2.18% | 44,900 |
| Jan 29, 2025 | 12.10 | 12.20 | 11.77 | 11.90 | -0.18 | -1.49% | 22,300 |
| Jan 28, 2025 | 12.65 | 12.71 | 12.05 | 12.08 | -0.57 | -4.51% | 29,640 |
| Jan 27, 2025 | 12.50 | 13.02 | 11.68 | 12.65 | -0.73 | -5.46% | 68,500 |
| Jan 24, 2025 | 13.23 | 13.84 | 13.23 | 13.38 | 0.03 | 0.22% | 47,212 |
| Jan 23, 2025 | 12.72 | 13.43 | 12.72 | 13.35 | 0.67 | 5.28% | 106,400 |
| Jan 22, 2025 | 12.74 | 12.85 | 12.55 | 12.68 | -0.22 | -1.71% | 69,241 |
| Jan 21, 2025 | 13.00 | 13.00 | 12.45 | 12.90 | -0.16 | -1.23% | 102,617 |
| Jan 17, 2025 | 12.31 | 13.06 | 12.31 | 13.06 | 1.01 | 8.38% | 99,402 |
| Jan 16, 2025 | 12.15 | 12.21 | 11.77 | 12.05 | 0.27 | 2.29% | 41,625 |
| Jan 15, 2025 | 11.49 | 12.46 | 11.39 | 11.78 | 0.53 | 4.71% | 48,100 |
| Jan 14, 2025 | 11.72 | 11.72 | 11.00 | 11.25 | 0.40 | 3.69% | 48,500 |
| Jan 13, 2025 | 11.10 | 11.27 | 10.50 | 10.85 | -0.65 | -5.65% | 41,300 |
| Jan 10, 2025 | 11.21 | 11.70 | 11.21 | 11.50 | 0.00 | 0.00% | 34,000 |
| Jan 8, 2025 | 11.74 | 11.78 | 11.16 | 11.50 | -0.30 | -2.54% | 47,717 |
| Jan 7, 2025 | 12.37 | 12.37 | 11.62 | 11.80 | -0.56 | -4.53% | 63,509 |
| Jan 6, 2025 | 12.20 | 12.94 | 12.10 | 12.36 | 0.41 | 3.43% | 86,322 |
| Jan 3, 2025 | 11.36 | 12.65 | 11.36 | 11.95 | 0.80 | 7.17% | 105,807 |