Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 8,340.00 | 8,480.00 | 8,270.00 | 8,420.00 | 1,684.00 | 361,870 |
| 2024-09-25 | 8,250.00 | 8,800.00 | 8,210.00 | 8,410.00 | 1,682.00 | 1,135,885 |
| 2024-09-24 | 8,030.00 | 9,080.00 | 8,000.00 | 8,340.00 | 1,668.00 | 5,002,895 |
| 2024-09-23 | 7,990.00 | 7,990.00 | 7,550.00 | 7,690.00 | 1,538.00 | 344,125 |
| 2024-09-20 | 8,400.00 | 8,620.00 | 7,870.00 | 8,030.00 | 1,606.00 | 1,101,220 |
| 2024-09-19 | 7,980.00 | 8,110.00 | 7,680.00 | 7,870.00 | 1,574.00 | 563,380 |
| 2024-09-13 | 7,580.00 | 8,750.00 | 7,460.00 | 7,870.00 | 1,574.00 | 5,071,515 |
| 2024-09-12 | 7,750.00 | 7,750.00 | 7,370.00 | 7,370.00 | 1,474.00 | 542,420 |
| 2024-09-11 | 8,120.00 | 8,530.00 | 7,450.00 | 7,480.00 | 1,496.00 | 1,563,735 |
| 2024-09-10 | 9,010.00 | 9,900.00 | 7,790.00 | 7,950.00 | 1,590.00 | 9,187,940 |
| 2024-09-09 | 7,280.00 | 9,400.00 | 7,280.00 | 8,540.00 | 1,708.00 | 14,515,520 |
| 2024-09-06 | 8,070.00 | 8,590.00 | 7,170.00 | 7,280.00 | 1,456.00 | 2,446,515 |
| 2024-09-05 | 7,040.00 | 8,730.00 | 6,920.00 | 7,860.00 | 1,572.00 | 10,625,985 |
| 2024-09-04 | 7,070.00 | 7,420.00 | 6,800.00 | 6,800.00 | 1,360.00 | 377,580 |
| 2024-09-03 | 8,000.00 | 8,000.00 | 7,410.00 | 7,420.00 | 1,484.00 | 506,535 |
| 2024-09-02 | 8,450.00 | 8,460.00 | 7,900.00 | 7,970.00 | 1,594.00 | 574,600 |
| 2024-08-30 | 8,610.00 | 8,890.00 | 7,890.00 | 8,230.00 | 1,646.00 | 2,497,735 |
| 2024-08-29 | 10,300.00 | 10,980.00 | 8,120.00 | 8,330.00 | 1,666.00 | 7,624,020 |
| 2024-08-28 | 6,840.00 | 8,590.00 | 6,820.00 | 8,590.00 | 1,718.00 | 1,701,850 |
| 2024-08-27 | 6,340.00 | 7,350.00 | 6,260.00 | 6,610.00 | 1,322.00 | 1,050,660 |
| 2024-08-26 | 6,340.00 | 6,410.00 | 6,190.00 | 6,190.00 | 1,238.00 | 33,130 |
| 2024-08-23 | 6,420.00 | 6,420.00 | 6,190.00 | 6,330.00 | 1,266.00 | 15,945 |
| 2024-08-22 | 6,550.00 | 6,560.00 | 6,200.00 | 6,200.00 | 1,240.00 | 49,140 |
| 2024-08-21 | 6,490.00 | 6,650.00 | 6,310.00 | 6,310.00 | 1,262.00 | 54,195 |
| 2024-08-20 | 6,370.00 | 6,640.00 | 6,370.00 | 6,490.00 | 1,298.00 | 58,585 |
| 2024-08-19 | 6,530.00 | 6,530.00 | 6,350.00 | 6,360.00 | 1,272.00 | 41,410 |
| 2024-08-16 | 6,200.00 | 6,690.00 | 6,150.00 | 6,580.00 | 1,316.00 | 104,260 |
| 2024-08-14 | 6,190.00 | 6,250.00 | 6,090.00 | 6,200.00 | 1,240.00 | 18,530 |
| 2024-08-13 | 6,140.00 | 6,210.00 | 6,000.00 | 6,040.00 | 1,208.00 | 18,895 |
| 2024-08-12 | 5,970.00 | 6,170.00 | 5,970.00 | 6,070.00 | 1,214.00 | 22,130 |
| 2024-08-09 | 5,820.00 | 6,140.00 | 5,820.00 | 5,960.00 | 1,192.00 | 19,070 |
| 2024-08-08 | 5,960.00 | 6,070.00 | 5,790.00 | 5,790.00 | 1,158.00 | 30,130 |
| 2024-08-07 | 5,960.00 | 6,120.00 | 5,850.00 | 6,000.00 | 1,200.00 | 27,895 |
| 2024-08-06 | 5,750.00 | 6,110.00 | 5,750.00 | 5,960.00 | 1,192.00 | 79,210 |
| 2024-08-05 | 6,350.00 | 6,360.00 | 5,490.00 | 5,780.00 | 1,156.00 | 104,055 |
| 2024-08-02 | 7,050.00 | 7,170.00 | 6,350.00 | 6,380.00 | 1,276.00 | 386,485 |
| 2024-08-01 | 7,090.00 | 7,160.00 | 6,940.00 | 7,160.00 | 1,432.00 | 38,370 |
| 2024-07-31 | 7,190.00 | 7,240.00 | 6,860.00 | 7,070.00 | 1,414.00 | 74,680 |
| 2024-07-30 | 7,230.00 | 7,440.00 | 6,850.00 | 7,190.00 | 1,438.00 | 109,895 |
| 2024-07-29 | 7,120.00 | 7,320.00 | 6,820.00 | 7,230.00 | 1,446.00 | 51,465 |
| 2024-07-26 | 7,420.00 | 7,490.00 | 7,100.00 | 7,100.00 | 1,420.00 | 175,525 |
| 2024-07-25 | 7,600.00 | 7,720.00 | 7,300.00 | 7,430.00 | 1,486.00 | 341,210 |
| 2024-07-24 | 8,150.00 | 8,370.00 | 7,700.00 | 7,700.00 | 1,540.00 | 382,845 |
| 2024-07-23 | 8,430.00 | 8,460.00 | 7,820.00 | 8,260.00 | 1,652.00 | 756,685 |
| 2024-07-22 | 8,880.00 | 9,760.00 | 8,320.00 | 8,600.00 | 1,720.00 | 2,203,330 |
| 2024-07-19 | 7,880.00 | 9,530.00 | 7,880.00 | 8,530.00 | 1,706.00 | 4,825,640 |
| 2024-07-18 | 7,580.00 | 9,830.00 | 7,500.00 | 7,870.00 | 1,574.00 | 6,045,960 |
| 2024-07-16 | 7,840.00 | 7,850.00 | 7,500.00 | 7,520.00 | 1,504.00 | 14,170 |
| 2024-07-15 | 8,050.00 | 8,080.00 | 7,820.00 | 7,820.00 | 1,564.00 | 10,570 |
| 2024-07-12 | 7,910.00 | 8,050.00 | 7,900.00 | 8,040.00 | 1,608.00 | 15,470 |
| 2024-07-11 | 7,940.00 | 7,940.00 | 7,510.00 | 7,910.00 | 1,582.00 | 11,970 |
| 2024-07-10 | 7,810.00 | 7,930.00 | 7,700.00 | 7,890.00 | 1,578.00 | 20,770 |
| 2024-07-09 | 7,770.00 | 7,910.00 | 7,750.00 | 7,880.00 | 1,576.00 | 20,835 |
| 2024-07-08 | 7,710.00 | 7,770.00 | 7,300.00 | 7,770.00 | 1,554.00 | 27,675 |
| 2024-07-05 | 7,880.00 | 7,980.00 | 7,150.00 | 7,570.00 | 1,514.00 | 71,050 |
| 2024-07-04 | 8,390.00 | 8,390.00 | 7,870.00 | 7,870.00 | 1,574.00 | 31,785 |
| 2024-07-03 | 8,340.00 | 8,450.00 | 8,280.00 | 8,290.00 | 1,658.00 | 23,665 |
| 2024-07-02 | 8,280.00 | 8,380.00 | 8,060.00 | 8,340.00 | 1,668.00 | 19,195 |
| 2024-07-01 | 8,200.00 | 8,390.00 | 8,190.00 | 8,280.00 | 1,656.00 | 6,870 |
| 2024-06-28 | 8,160.00 | 8,220.00 | 8,120.00 | 8,200.00 | 1,640.00 | 5,350 |
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.