Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 8,110.00 | 8,280.00 | 8,110.00 | 8,170.00 | 1,634.00 | 10,570 |
| 2024-06-26 | 8,350.00 | 8,350.00 | 8,060.00 | 8,100.00 | 1,620.00 | 26,610 |
| 2024-06-25 | 8,270.00 | 8,500.00 | 8,110.00 | 8,320.00 | 1,664.00 | 18,745 |
| 2024-06-24 | 8,500.00 | 8,680.00 | 8,280.00 | 8,300.00 | 1,660.00 | 18,030 |
| 2024-06-21 | 8,660.00 | 8,800.00 | 8,570.00 | 8,590.00 | 1,718.00 | 17,100 |
| 2024-06-20 | 8,730.00 | 8,790.00 | 8,620.00 | 8,660.00 | 1,732.00 | 9,660 |
| 2024-06-19 | 8,760.00 | 8,840.00 | 8,640.00 | 8,670.00 | 1,734.00 | 20,260 |
| 2024-06-18 | 8,910.00 | 8,920.00 | 8,760.00 | 8,760.00 | 1,752.00 | 35,130 |
| 2024-06-17 | 9,050.00 | 9,050.00 | 8,800.00 | 8,920.00 | 1,784.00 | 34,210 |
| 2024-06-14 | 9,090.00 | 9,110.00 | 8,910.00 | 9,070.00 | 1,814.00 | 28,995 |
| 2024-06-13 | 9,060.00 | 9,130.00 | 9,010.00 | 9,100.00 | 1,820.00 | 37,680 |
| 2024-06-12 | 9,260.00 | 9,260.00 | 9,050.00 | 9,120.00 | 1,824.00 | 60,565 |
| 2024-06-11 | 9,180.00 | 9,270.00 | 9,080.00 | 9,140.00 | 1,828.00 | 16,170 |
| 2024-06-10 | 9,250.00 | 9,250.00 | 9,070.00 | 9,240.00 | 1,848.00 | 13,970 |
| 2024-06-07 | 9,190.00 | 9,190.00 | 9,100.00 | 9,160.00 | 1,832.00 | 6,130 |
| 2024-06-05 | 9,270.00 | 9,270.00 | 9,060.00 | 9,150.00 | 1,830.00 | 19,745 |
| 2024-06-04 | 9,220.00 | 9,290.00 | 9,170.00 | 9,180.00 | 1,836.00 | 15,680 |
| 2024-06-03 | 9,210.00 | 9,270.00 | 9,100.00 | 9,220.00 | 1,844.00 | 10,740 |
| 2024-05-31 | 9,170.00 | 9,200.00 | 9,110.00 | 9,110.00 | 1,822.00 | 25,260 |
| 2024-05-30 | 9,120.00 | 9,370.00 | 9,100.00 | 9,170.00 | 1,834.00 | 23,770 |
| 2024-05-29 | 9,380.00 | 9,380.00 | 9,220.00 | 9,280.00 | 1,856.00 | 20,260 |
| 2024-05-28 | 9,200.00 | 9,330.00 | 9,150.00 | 9,280.00 | 1,856.00 | 11,385 |
| 2024-05-27 | 9,430.00 | 9,470.00 | 9,120.00 | 9,140.00 | 1,828.00 | 44,565 |
| 2024-05-24 | 9,450.00 | 9,550.00 | 9,380.00 | 9,440.00 | 1,888.00 | 40,725 |
| 2024-05-23 | 9,560.00 | 9,560.00 | 9,420.00 | 9,550.00 | 1,910.00 | 18,780 |
| 2024-05-22 | 9,570.00 | 9,570.00 | 9,450.00 | 9,460.00 | 1,892.00 | 15,590 |
| 2024-05-21 | 9,530.00 | 9,610.00 | 9,470.00 | 9,540.00 | 1,908.00 | 36,730 |
| 2024-05-20 | 9,540.00 | 9,640.00 | 9,530.00 | 9,530.00 | 1,906.00 | 11,280 |
| 2024-05-17 | 9,630.00 | 9,630.00 | 9,510.00 | 9,530.00 | 1,906.00 | 28,815 |
| 2024-05-16 | 9,660.00 | 9,770.00 | 9,540.00 | 9,630.00 | 1,926.00 | 34,520 |
| 2024-05-14 | 9,630.00 | 9,630.00 | 9,500.00 | 9,630.00 | 1,926.00 | 20,750 |
| 2024-05-13 | 9,820.00 | 9,920.00 | 9,590.00 | 9,610.00 | 1,922.00 | 20,495 |
| 2024-05-10 | 9,840.00 | 9,900.00 | 9,680.00 | 9,790.00 | 1,958.00 | 17,535 |
| 2024-05-09 | 9,550.00 | 9,840.00 | 9,510.00 | 9,680.00 | 1,936.00 | 42,810 |
| 2024-05-08 | 9,820.00 | 9,870.00 | 9,520.00 | 9,550.00 | 1,910.00 | 60,830 |
| 2024-05-07 | 10,050.00 | 10,050.00 | 9,790.00 | 9,820.00 | 1,964.00 | 40,160 |
| 2024-05-03 | 10,470.00 | 10,710.00 | 9,790.00 | 9,830.00 | 1,966.00 | 385,580 |
| 2024-05-02 | 10,350.00 | 10,690.00 | 10,320.00 | 10,470.00 | 2,094.00 | 20,480 |
| 2024-04-30 | 10,700.00 | 10,700.00 | 10,370.00 | 10,600.00 | 2,120.00 | 16,335 |
| 2024-04-29 | 10,160.00 | 10,700.00 | 10,160.00 | 10,550.00 | 2,110.00 | 35,540 |
| 2024-04-26 | 10,120.00 | 10,330.00 | 10,120.00 | 10,160.00 | 2,032.00 | 20,075 |
| 2024-04-25 | 10,390.00 | 10,480.00 | 10,100.00 | 10,120.00 | 2,024.00 | 36,100 |
| 2024-04-24 | 10,230.00 | 10,420.00 | 10,160.00 | 10,250.00 | 2,050.00 | 29,030 |
| 2024-04-23 | 10,120.00 | 10,410.00 | 10,050.00 | 10,060.00 | 2,012.00 | 53,675 |
| 2024-04-22 | 10,100.00 | 10,320.00 | 10,100.00 | 10,110.00 | 2,022.00 | 21,190 |
| 2024-04-19 | 10,390.00 | 10,600.00 | 9,900.00 | 10,100.00 | 2,020.00 | 104,205 |
| 2024-04-18 | 10,380.00 | 10,450.00 | 10,170.00 | 10,380.00 | 2,076.00 | 53,440 |
| 2024-04-17 | 9,860.00 | 11,880.00 | 9,800.00 | 10,380.00 | 2,076.00 | 903,120 |
| 2024-04-16 | 10,170.00 | 10,280.00 | 9,750.00 | 9,860.00 | 1,972.00 | 73,860 |
| 2024-04-15 | 10,600.00 | 10,820.00 | 10,310.00 | 10,320.00 | 2,064.00 | 74,465 |
| 2024-04-12 | 11,000.00 | 11,000.00 | 10,710.00 | 10,830.00 | 2,166.00 | 13,440 |
| 2024-04-11 | 10,650.00 | 11,320.00 | 10,610.00 | 10,810.00 | 2,162.00 | 45,335 |
| 2024-04-09 | 10,680.00 | 10,920.00 | 10,540.00 | 10,720.00 | 2,144.00 | 37,080 |
| 2024-04-08 | 10,950.00 | 11,300.00 | 10,710.00 | 10,740.00 | 2,148.00 | 32,055 |
| 2024-04-05 | 11,010.00 | 11,290.00 | 10,950.00 | 10,950.00 | 2,190.00 | 66,215 |
| 2024-04-04 | 11,340.00 | 11,340.00 | 11,050.00 | 11,180.00 | 2,236.00 | 48,825 |
| 2024-04-03 | 11,360.00 | 11,450.00 | 11,000.00 | 11,230.00 | 2,246.00 | 72,735 |
| 2024-04-02 | 11,390.00 | 11,690.00 | 11,330.00 | 11,360.00 | 2,272.00 | 50,015 |
| 2024-04-01 | 11,300.00 | 11,500.00 | 11,230.00 | 11,400.00 | 2,280.00 | 55,250 |
| 2024-03-29 | 11,320.00 | 11,440.00 | 11,250.00 | 11,300.00 | 2,260.00 | 58,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.