Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 11,390.00 | 11,690.00 | 11,310.00 | 11,310.00 | 2,262.00 | 55,695 |
| 2024-03-27 | 11,620.00 | 11,780.00 | 11,320.00 | 11,330.00 | 2,266.00 | 77,700 |
| 2024-03-26 | 11,330.00 | 12,340.00 | 11,270.00 | 11,620.00 | 2,324.00 | 367,735 |
| 2024-03-25 | 11,260.00 | 11,790.00 | 11,220.00 | 11,330.00 | 2,266.00 | 43,460 |
| 2024-03-22 | 11,290.00 | 11,520.00 | 11,260.00 | 11,260.00 | 2,252.00 | 32,365 |
| 2024-03-21 | 11,530.00 | 11,660.00 | 11,310.00 | 11,310.00 | 2,262.00 | 48,880 |
| 2024-03-20 | 11,600.00 | 11,970.00 | 11,530.00 | 11,530.00 | 2,306.00 | 68,580 |
| 2024-03-19 | 11,370.00 | 11,700.00 | 11,230.00 | 11,530.00 | 2,306.00 | 48,745 |
| 2024-03-18 | 11,450.00 | 11,500.00 | 11,190.00 | 11,370.00 | 2,274.00 | 110,270 |
| 2024-03-15 | 11,640.00 | 11,660.00 | 11,300.00 | 11,470.00 | 2,294.00 | 75,700 |
| 2024-03-14 | 11,730.00 | 12,050.00 | 11,560.00 | 11,740.00 | 2,348.00 | 63,510 |
| 2024-03-13 | 11,500.00 | 11,910.00 | 11,360.00 | 11,740.00 | 2,348.00 | 78,685 |
| 2024-03-12 | 11,400.00 | 11,650.00 | 11,200.00 | 11,480.00 | 2,296.00 | 55,745 |
| 2024-03-11 | 11,360.00 | 11,700.00 | 11,330.00 | 11,360.00 | 2,272.00 | 74,995 |
| 2024-03-08 | 11,430.00 | 11,430.00 | 11,170.00 | 11,360.00 | 2,272.00 | 56,685 |
| 2024-03-07 | 11,190.00 | 11,400.00 | 11,110.00 | 11,150.00 | 2,230.00 | 67,180 |
| 2024-03-06 | 11,230.00 | 11,500.00 | 11,100.00 | 11,160.00 | 2,232.00 | 65,980 |
| 2024-03-05 | 11,720.00 | 11,720.00 | 11,150.00 | 11,360.00 | 2,272.00 | 54,870 |
| 2024-03-04 | 11,010.00 | 11,740.00 | 11,010.00 | 11,450.00 | 2,290.00 | 96,135 |
| 2024-02-29 | 11,280.00 | 11,280.00 | 11,000.00 | 11,010.00 | 2,202.00 | 114,740 |
| 2024-02-28 | 11,270.00 | 11,320.00 | 11,110.00 | 11,120.00 | 2,224.00 | 73,015 |
| 2024-02-27 | 11,560.00 | 11,570.00 | 11,140.00 | 11,230.00 | 2,246.00 | 170,705 |
| 2024-02-26 | 11,910.00 | 12,150.00 | 11,500.00 | 11,560.00 | 2,312.00 | 154,705 |
| 2024-02-23 | 12,400.00 | 12,460.00 | 11,900.00 | 11,900.00 | 2,380.00 | 224,935 |
| 2024-02-22 | 12,380.00 | 12,540.00 | 12,310.00 | 12,310.00 | 2,462.00 | 118,880 |
| 2024-02-21 | 12,400.00 | 12,580.00 | 12,300.00 | 12,460.00 | 2,492.00 | 127,995 |
| 2024-02-20 | 12,400.00 | 12,710.00 | 12,280.00 | 12,460.00 | 2,492.00 | 158,425 |
| 2024-02-19 | 12,400.00 | 12,540.00 | 12,170.00 | 12,450.00 | 2,490.00 | 115,045 |
| 2024-02-16 | 12,510.00 | 12,730.00 | 12,300.00 | 12,400.00 | 2,480.00 | 164,320 |
| 2024-02-15 | 12,870.00 | 12,870.00 | 12,220.00 | 12,510.00 | 2,502.00 | 164,690 |
| 2024-02-14 | 12,300.00 | 12,800.00 | 12,110.00 | 12,700.00 | 2,540.00 | 214,200 |
| 2024-02-13 | 11,950.00 | 12,580.00 | 11,940.00 | 12,450.00 | 2,490.00 | 296,760 |
| 2024-02-08 | 11,780.00 | 11,950.00 | 11,620.00 | 11,940.00 | 2,388.00 | 189,380 |
| 2024-02-07 | 11,580.00 | 11,930.00 | 11,500.00 | 11,530.00 | 2,306.00 | 179,700 |
| 2024-02-06 | 11,610.00 | 11,940.00 | 11,450.00 | 11,650.00 | 2,330.00 | 216,640 |
| 2024-02-05 | 11,930.00 | 12,180.00 | 11,500.00 | 11,500.00 | 2,300.00 | 374,765 |
| 2024-02-02 | 12,160.00 | 12,380.00 | 11,810.00 | 11,810.00 | 2,362.00 | 489,260 |
| 2024-02-01 | 13,500.00 | 13,630.00 | 12,150.00 | 12,150.00 | 2,430.00 | 1,128,630 |
| 2024-01-31 | 12,860.00 | 14,250.00 | 12,620.00 | 13,820.00 | 2,764.00 | 2,234,915 |
| 2024-01-30 | 12,500.00 | 13,330.00 | 12,330.00 | 12,860.00 | 2,572.00 | 912,820 |
| 2024-01-29 | 13,280.00 | 16,750.00 | 12,800.00 | 12,800.00 | 2,560.00 | 5,917,515 |
| 2024-01-26 | 12,300.00 | 13,880.00 | 12,300.00 | 13,010.00 | 2,602.00 | 2,343,965 |
| 2024-01-25 | 13,040.00 | 13,100.00 | 12,000.00 | 12,110.00 | 2,422.00 | 552,020 |
| 2024-01-24 | 13,000.00 | 13,900.00 | 12,000.00 | 13,040.00 | 2,608.00 | 2,612,485 |
| 2024-01-23 | 11,130.00 | 12,640.00 | 11,130.00 | 12,100.00 | 2,420.00 | 1,959,495 |
| 2024-01-22 | 11,180.00 | 11,450.00 | 11,020.00 | 11,200.00 | 2,240.00 | 150,220 |
| 2024-01-19 | 10,950.00 | 11,320.00 | 10,950.00 | 11,000.00 | 2,200.00 | 169,820 |
| 2024-01-18 | 10,970.00 | 11,200.00 | 10,700.00 | 11,010.00 | 2,202.00 | 387,250 |
| 2024-01-17 | 11,210.00 | 12,280.00 | 10,880.00 | 11,030.00 | 2,206.00 | 1,309,755 |
| 2024-01-16 | 11,200.00 | 11,300.00 | 11,140.00 | 11,170.00 | 2,234.00 | 151,595 |
| 2024-01-15 | 11,380.00 | 11,650.00 | 11,160.00 | 11,200.00 | 2,240.00 | 281,345 |
| 2024-01-12 | 11,920.00 | 12,160.00 | 11,290.00 | 11,330.00 | 2,266.00 | 617,025 |
| 2024-01-11 | 12,000.00 | 12,390.00 | 11,980.00 | 12,200.00 | 2,440.00 | 211,775 |
| 2024-01-10 | 12,400.00 | 12,500.00 | 11,950.00 | 12,000.00 | 2,400.00 | 159,885 |
| 2024-01-09 | 12,950.00 | 12,950.00 | 12,140.00 | 12,250.00 | 2,450.00 | 493,045 |
| 2024-01-08 | 11,800.00 | 12,650.00 | 11,800.00 | 12,300.00 | 2,460.00 | 813,685 |
| 2024-01-05 | 11,890.00 | 12,300.00 | 11,680.00 | 11,790.00 | 2,358.00 | 296,410 |
| 2024-01-04 | 12,030.00 | 12,490.00 | 11,650.00 | 11,680.00 | 2,336.00 | 836,290 |
| 2024-01-03 | 11,620.00 | 12,100.00 | 11,520.00 | 11,930.00 | 2,386.00 | 471,495 |
| 2024-01-02 | 11,710.00 | 11,790.00 | 11,460.00 | 11,700.00 | 2,340.00 | 279,170 |
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.