Grayscale Ethereum Trust ETF

ETHE
🏛️ usa →
37.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.48 20.49 20.48 20.48 73.4K
09:31 20.49 20.50 20.49 20.50 4.3K
09:32 20.52 20.53 20.52 20.53 1.1K
09:33 20.52 20.52 20.52 20.52 5.4K
09:34 20.55 20.55 20.55 20.55 3.3K
09:35 20.56 20.56 20.56 20.56 2.8K
09:36 20.58 20.58 20.58 20.58 4.6K
09:37 20.58 20.58 20.58 20.58 7.3K
09:38 20.58 20.59 20.55 20.55 6.3K
09:39 20.54 20.54 20.54 20.54 2.3K
09:40 20.57 20.57 20.57 20.57 5.0K
09:41 20.60 20.60 20.60 20.60 1.8K
09:42 20.60 20.60 20.60 20.60 1.7K
09:43 20.58 20.58 20.58 20.58 8.8K
09:44 20.57 20.59 20.57 20.58 4.7K
09:45 20.58 20.58 20.56 20.58 12.2K
09:46 20.58 20.58 20.58 20.58 12.0K
09:47 20.58 20.59 20.58 20.59 4.9K
09:48 20.53 20.53 20.53 20.53 5.2K
09:49 20.54 20.54 20.54 20.54 1.8K
09:50 20.57 20.61 20.57 20.61 13.8K
09:51 20.63 20.63 20.63 20.63 4.9K
09:52 20.63 20.63 20.63 20.63 5.4K
09:53 20.61 20.61 20.60 20.60 6.2K
09:54 20.60 20.60 20.60 20.60 5.0K
09:55 20.61 20.61 20.60 20.60 2.3K
09:56 20.60 20.60 20.60 20.60 0.7K
09:57 20.60 20.61 20.60 20.61 6.0K
09:58 20.63 20.66 20.63 20.66 11.2K
09:59 20.65 20.65 20.64 20.65 9.0K
10:00 20.65 20.66 20.65 20.66 4.5K
10:01 20.66 20.67 20.66 20.67 4.6K
10:02 20.66 20.67 20.66 20.67 7.0K
10:03 20.67 20.67 20.65 20.65 2.3K
10:04 20.65 20.67 20.65 20.67 1.3K
10:05 20.65 20.65 20.62 20.62 8.6K
10:06 20.59 20.59 20.58 20.58 6.8K
10:07 20.59 20.59 20.58 20.58 5.6K
10:08 20.56 20.56 20.56 20.56 3.9K
10:09 20.60 20.60 20.59 20.59 11.3K
10:10 20.58 20.58 20.56 20.57 7.5K
10:11 20.53 20.53 20.52 20.52 2.9K
10:12 20.56 20.56 20.56 20.56 1.3K
10:13 20.56 20.56 20.56 20.56 3.2K
10:14 20.55 20.55 20.53 20.53 4.2K
10:15 20.51 20.52 20.51 20.52 1.7K
10:16 20.51 20.51 20.50 20.50 3.9K
10:17 20.50 20.50 20.46 20.46 2.6K
10:19 20.45 20.49 20.45 20.49 2.5K
10:21 20.53 20.53 20.53 20.53 0.8K
10:23 20.53 20.53 20.51 20.51 1.4K
10:25 20.49 20.50 20.49 20.50 2.9K
10:26 20.49 20.49 20.48 20.48 2.0K
10:27 20.46 20.46 20.46 20.45 5.5K
10:29 20.43 20.43 20.41 20.42 8.4K
10:30 20.39 20.43 20.39 20.43 4.5K
10:31 20.42 20.42 20.40 20.41 3.2K
10:32 20.41 20.41 20.38 20.38 14.2K
10:33 20.35 20.36 20.35 20.36 1.9K
10:34 20.36 20.40 20.36 20.40 2.6K
10:35 20.43 20.45 20.43 20.44 2.4K
10:36 20.45 20.45 20.45 20.45 0.5K
10:37 20.43 20.43 20.43 20.43 1.2K
10:38 20.43 20.44 20.43 20.44 8.0K
10:39 20.45 20.45 20.44 20.44 2.5K
10:40 20.44 20.44 20.44 20.44 1.7K
10:42 20.41 20.41 20.40 20.41 3.9K
10:43 20.39 20.43 20.39 20.43 2.0K
10:45 20.44 20.44 20.44 20.44 2.4K
10:46 20.44 20.47 20.44 20.47 3.7K
10:47 20.48 20.50 20.48 20.50 4.7K
10:48 20.50 20.50 20.50 20.50 26.5K
10:49 20.52 20.52 20.52 20.52 1.1K
10:50 20.53 20.53 20.50 20.50 3.9K
10:51 20.49 20.50 20.49 20.50 7.4K
10:52 20.52 20.53 20.52 20.53 2.4K
10:53 20.54 20.55 20.53 20.55 5.1K
10:54 20.53 20.53 20.51 20.51 1.7K
10:55 20.51 20.53 20.51 20.53 1.1K
10:56 20.51 20.51 20.51 20.51 0.5K
10:57 20.52 20.52 20.51 20.51 1.7K
10:58 20.50 20.50 20.50 20.50 0.6K
10:59 20.54 20.54 20.53 20.53 8.0K
11:00 20.53 20.53 20.52 20.52 7.8K
11:01 20.50 20.52 20.50 20.52 0.4K
11:02 20.53 20.54 20.53 20.54 4.6K
11:03 20.54 20.54 20.53 20.53 64.4K
11:04 20.53 20.54 20.51 20.52 6.9K
11:06 20.51 20.52 20.51 20.52 3.2K
11:07 20.53 20.54 20.53 20.54 1.4K
11:08 20.54 20.54 20.54 20.54 0.5K
11:10 20.53 20.54 20.53 20.54 2.5K
11:11 20.51 20.51 20.51 20.51 2.8K
11:14 20.49 20.49 20.49 20.49 0.3K
11:15 20.49 20.50 20.49 20.49 4.9K
11:16 20.49 20.49 20.47 20.47 5.1K
11:17 20.47 20.47 20.45 20.45 9.1K
11:18 20.46 20.47 20.46 20.46 5.6K
11:19 20.47 20.47 20.44 20.45 58.0K
11:20 20.46 20.46 20.46 20.46 5.4K
11:21 20.45 20.47 20.45 20.47 3.3K
11:23 20.45 20.46 20.45 20.46 0.3K
11:24 20.44 20.45 20.43 20.45 9.9K
11:25 20.42 20.42 20.42 20.42 1.9K
11:26 20.39 20.39 20.39 20.39 0.1K
11:27 20.40 20.40 20.37 20.37 27.8K
11:28 20.37 20.37 20.36 20.36 7.5K
11:29 20.35 20.36 20.33 20.33 3.2K
11:30 20.35 20.36 20.35 20.36 5.3K
11:31 20.34 20.34 20.31 20.33 38.0K
11:32 20.32 20.34 20.31 20.31 10.9K
11:33 20.30 20.31 20.30 20.31 24.1K
11:34 20.28 20.28 20.26 20.26 19.5K
11:35 20.26 20.26 20.25 20.25 4.9K
11:36 20.25 20.33 20.25 20.33 8.4K
11:37 20.32 20.33 20.32 20.33 2.5K
11:38 20.33 20.34 20.33 20.33 4.8K
11:39 20.33 20.38 20.33 20.38 10.6K
11:40 20.36 20.40 20.36 20.40 10.1K
11:41 20.39 20.39 20.38 20.39 5.3K
11:42 20.38 20.39 20.37 20.37 41.0K
11:43 20.37 20.37 20.37 20.37 0.8K
11:44 20.36 20.37 20.36 20.36 4.3K
11:45 20.38 20.39 20.38 20.39 6.2K
11:46 20.39 20.39 20.38 20.38 2.4K
11:47 20.40 20.40 20.40 20.40 0.4K
11:48 20.39 20.39 20.39 20.39 2.0K
11:49 20.39 20.40 20.37 20.37 3.4K
11:50 20.39 20.40 20.39 20.40 1.4K
11:51 20.39 20.41 20.39 20.41 2.6K
11:53 20.40 20.41 20.39 20.41 8.9K
11:54 20.41 20.41 20.40 20.40 1.4K
11:55 20.42 20.42 20.41 20.41 2.0K
11:56 20.41 20.41 20.41 20.41 1.1K
11:57 20.40 20.40 20.38 20.38 7.0K
11:58 20.39 20.39 20.39 20.39 1.2K
11:59 20.39 20.39 20.39 20.39 0.2K
12:00 20.39 20.40 20.39 20.40 3.1K
12:01 20.39 20.40 20.38 20.38 11.0K
12:02 20.38 20.38 20.37 20.37 2.1K
12:03 20.37 20.37 20.37 20.37 6.0K
12:04 20.33 20.33 20.33 20.33 0.3K
12:05 20.33 20.38 20.33 20.38 16.7K
12:06 20.40 20.40 20.38 20.38 7.5K
12:07 20.38 20.38 20.36 20.37 6.3K
12:09 20.37 20.37 20.37 20.37 4.0K
12:10 20.36 20.38 20.36 20.38 3.2K
12:11 20.41 20.41 20.41 20.41 1.7K
12:13 20.41 20.42 20.41 20.42 0.9K
12:14 20.43 20.43 20.43 20.43 2.1K
12:16 20.42 20.42 20.42 20.42 2.8K
12:17 20.46 20.46 20.46 20.46 1.6K
12:18 20.44 20.44 20.43 20.43 3.1K
12:20 20.45 20.45 20.41 20.41 1.5K
12:21 20.43 20.43 20.43 20.43 0.5K
12:22 20.40 20.40 20.40 20.40 2.3K
12:24 20.41 20.41 20.41 20.41 2.6K
12:25 20.42 20.42 20.42 20.42 0.3K
12:26 20.44 20.45 20.44 20.45 6.4K
12:27 20.45 20.45 20.45 20.45 0.7K
12:29 20.48 20.48 20.48 20.48 7.1K
12:30 20.47 20.47 20.47 20.47 12.8K
12:31 20.47 20.48 20.47 20.48 2.9K
12:32 20.48 20.48 20.48 20.48 0.3K
12:33 20.48 20.48 20.47 20.47 4.8K
12:34 20.47 20.48 20.47 20.48 4.0K
12:35 20.49 20.50 20.49 20.49 3.5K
12:37 20.53 20.58 20.53 20.58 17.2K
12:38 20.57 20.57 20.57 20.57 5.0K
12:39 20.57 20.58 20.57 20.58 13.2K
12:40 20.59 20.62 20.59 20.62 15.0K
12:41 20.62 20.65 20.62 20.64 41.9K
12:42 20.64 20.64 20.61 20.61 9.7K
12:43 20.62 20.62 20.62 20.62 0.1K
12:44 20.61 20.61 20.60 20.60 1.4K
12:45 20.61 20.63 20.60 20.60 7.4K
12:46 20.60 20.60 20.59 20.59 16.9K
12:47 20.60 20.61 20.60 20.60 4.2K
12:48 20.60 20.60 20.58 20.58 4.9K
12:49 20.59 20.60 20.59 20.60 1.1K
12:50 20.60 20.60 20.60 20.60 2.9K
12:51 20.58 20.58 20.57 20.57 5.1K
12:53 20.57 20.57 20.56 20.56 2.7K
12:54 20.57 20.58 20.57 20.58 9.0K
12:55 20.58 20.61 20.58 20.61 0.3K
12:57 20.60 20.60 20.60 20.60 2.3K
12:58 20.61 20.61 20.61 20.61 1.8K
12:59 20.61 20.62 20.61 20.61 8.8K
13:00 20.61 20.61 20.60 20.60 3.1K
13:02 20.58 20.58 20.57 20.57 6.4K
13:03 20.58 20.58 20.58 20.58 0.4K
13:04 20.57 20.57 20.57 20.57 1.2K
13:05 20.56 20.56 20.54 20.54 9.6K
13:06 20.55 20.55 20.53 20.53 12.2K
13:07 20.52 20.52 20.52 20.52 0.5K
13:08 20.51 20.51 20.47 20.47 21.2K
13:09 20.47 20.49 20.47 20.49 8.4K
13:10 20.48 20.48 20.46 20.46 17.8K
13:11 20.45 20.50 20.45 20.50 23.0K
13:12 20.50 20.53 20.50 20.53 5.9K
13:13 20.53 20.58 20.53 20.58 15.5K
13:14 20.58 20.58 20.57 20.57 7.0K
13:15 20.57 20.57 20.56 20.56 4.4K
13:16 20.54 20.54 20.51 20.51 7.3K
13:17 20.51 20.51 20.48 20.48 16.7K
13:18 20.49 20.49 20.48 20.48 10.0K
13:19 20.49 20.49 20.49 20.49 5.5K
13:20 20.50 20.50 20.50 20.50 1.9K
13:22 20.50 20.50 20.48 20.48 6.3K
13:23 20.47 20.48 20.47 20.48 6.1K
13:24 20.50 20.50 20.50 20.50 1.3K
13:25 20.51 20.52 20.51 20.52 4.9K
13:26 20.52 20.52 20.52 20.52 0.4K
13:27 20.51 20.51 20.51 20.51 0.6K
13:28 20.51 20.51 20.51 20.51 6.9K
13:29 20.51 20.52 20.51 20.52 0.9K
13:30 20.51 20.51 20.51 20.51 4.7K
13:31 20.51 20.54 20.51 20.53 1.4K
13:32 20.53 20.53 20.53 20.53 2.2K
13:33 20.52 20.52 20.52 20.52 1.4K
13:35 20.52 20.53 20.52 20.53 4.5K
13:36 20.53 20.53 20.52 20.52 2.4K
13:37 20.53 20.53 20.53 20.53 0.9K
13:38 20.52 20.52 20.50 20.50 2.7K
13:39 20.51 20.51 20.50 20.50 1.7K
13:40 20.49 20.50 20.49 20.50 2.1K
13:41 20.50 20.50 20.50 20.50 1.8K
13:42 20.49 20.51 20.49 20.51 0.6K
13:43 20.52 20.52 20.52 20.52 1.8K
13:44 20.52 20.52 20.52 20.52 2.1K
13:45 20.52 20.52 20.51 20.51 3.0K
13:46 20.50 20.50 20.50 20.50 2.6K
13:47 20.50 20.50 20.50 20.50 4.2K
13:49 20.50 20.51 20.50 20.51 5.2K
13:50 20.52 20.52 20.52 20.52 0.1K
13:51 20.50 20.50 20.49 20.49 4.4K
13:52 20.52 20.54 20.52 20.54 7.7K
13:53 20.56 20.56 20.55 20.55 2.0K
13:54 20.56 20.56 20.56 20.56 0.8K
13:55 20.56 20.57 20.56 20.56 5.8K
13:56 20.56 20.56 20.55 20.55 3.9K
13:57 20.56 20.57 20.56 20.57 9.1K
13:58 20.57 20.57 20.57 20.57 3.7K
13:59 20.58 20.58 20.58 20.58 4.2K
14:00 20.58 20.58 20.58 20.58 2.0K
14:01 20.61 20.61 20.61 20.61 0.2K
14:02 20.61 20.62 20.61 20.62 2.4K
14:03 20.65 20.69 20.65 20.69 9.4K
14:04 20.68 20.69 20.68 20.69 3.5K
14:05 20.68 20.68 20.68 20.68 1.0K
14:06 20.66 20.66 20.66 20.66 4.1K
14:07 20.66 20.66 20.66 20.66 0.9K
14:09 20.66 20.66 20.66 20.66 1.1K
14:10 20.64 20.66 20.64 20.66 2.1K
14:11 20.66 20.66 20.66 20.66 1.0K
14:12 20.66 20.67 20.66 20.67 2.3K
14:14 20.65 20.65 20.65 20.65 0.2K
14:16 20.65 20.65 20.65 20.65 2.9K
14:18 20.67 20.67 20.67 20.67 3.1K
14:20 20.66 20.66 20.66 20.66 0.3K
14:23 20.63 20.63 20.63 20.63 1.9K
14:24 20.62 20.62 20.62 20.62 0.3K
14:25 20.64 20.65 20.64 20.64 3.2K
14:27 20.62 20.62 20.62 20.62 0.1K
14:28 20.63 20.63 20.63 20.63 0.8K
14:31 20.61 20.61 20.61 20.61 0.3K
14:32 20.58 20.58 20.58 20.58 9.5K
14:33 20.59 20.59 20.56 20.56 6.0K
14:34 20.56 20.57 20.56 20.56 14.0K
14:35 20.57 20.57 20.53 20.54 16.9K
14:36 20.54 20.55 20.54 20.54 16.8K
14:37 20.54 20.55 20.54 20.55 12.6K
14:38 20.54 20.54 20.54 20.54 3.0K
14:39 20.53 20.53 20.52 20.54 6.1K
14:40 20.55 20.55 20.55 20.55 6.5K
14:42 20.55 20.55 20.53 20.53 5.2K
14:43 20.53 20.53 20.53 20.53 2.4K
14:45 20.53 20.53 20.53 20.53 0.9K
14:47 20.49 20.49 20.49 20.49 2.9K
14:48 20.49 20.49 20.48 20.48 9.2K
14:49 20.49 20.49 20.46 20.46 6.5K
14:50 20.46 20.48 20.46 20.48 15.6K
14:51 20.48 20.48 20.48 20.48 0.5K
14:52 20.51 20.51 20.51 20.51 1.8K
14:54 20.51 20.51 20.51 20.51 0.8K
14:55 20.51 20.51 20.51 20.51 0.8K
14:56 20.53 20.53 20.53 20.53 1.2K
14:57 20.53 20.53 20.51 20.53 21.9K
14:59 20.53 20.54 20.53 20.54 4.2K
15:01 20.52 20.52 20.50 20.52 16.7K
15:02 20.52 20.52 20.51 20.51 2.6K
15:03 20.48 20.49 20.48 20.49 12.2K
15:04 20.50 20.50 20.48 20.48 10.0K
15:05 20.49 20.49 20.49 20.49 3.9K
15:06 20.47 20.47 20.46 20.46 0.8K
15:07 20.46 20.46 20.46 20.46 1.8K
15:08 20.47 20.47 20.47 20.47 0.5K
15:09 20.50 20.50 20.50 20.50 0.5K
15:10 20.50 20.50 20.50 20.50 0.4K
15:11 20.47 20.48 20.47 20.48 0.7K
15:12 20.47 20.47 20.47 20.47 0.1K
15:13 20.46 20.46 20.46 20.46 1.0K
15:14 20.46 20.46 20.46 20.45 1.0K
15:15 20.45 20.45 20.43 20.43 28.4K
15:16 20.45 20.46 20.45 20.46 5.1K
15:17 20.47 20.47 20.47 20.47 6.0K
15:18 20.47 20.47 20.43 20.43 11.6K
15:19 20.44 20.48 20.44 20.48 6.6K
15:20 20.45 20.45 20.45 20.45 1.1K
15:21 20.45 20.45 20.44 20.44 2.4K
15:22 20.45 20.45 20.45 20.45 2.8K
15:23 20.45 20.46 20.45 20.46 1.1K
15:24 20.45 20.45 20.45 20.46 0.8K
15:25 20.46 20.49 20.46 20.49 4.2K
15:26 20.48 20.48 20.48 20.48 2.6K
15:28 20.50 20.51 20.48 20.51 27.8K
15:29 20.51 20.51 20.51 20.51 3.8K
15:30 20.51 20.53 20.51 20.53 3.7K
15:31 20.55 20.55 20.54 20.54 7.9K
15:32 20.55 20.55 20.55 20.55 8.6K
15:33 20.55 20.56 20.55 20.56 3.5K
15:34 20.56 20.57 20.56 20.57 4.2K
15:35 20.58 20.58 20.58 20.59 6.1K
15:36 20.58 20.58 20.58 20.58 1.7K
15:37 20.57 20.57 20.57 20.57 0.1K
15:38 20.57 20.57 20.57 20.57 0.4K
15:39 20.58 20.58 20.58 20.58 10.0K
15:40 20.58 20.58 20.57 20.57 9.4K
15:41 20.57 20.57 20.57 20.57 2.0K
15:42 20.56 20.57 20.56 20.57 17.8K
15:44 20.57 20.57 20.56 20.56 2.0K
15:45 20.57 20.57 20.57 20.57 1.3K
15:46 20.57 20.57 20.57 20.57 6.3K
15:47 20.58 20.58 20.58 20.58 5.5K
15:49 20.58 20.58 20.57 20.57 3.1K
15:50 20.55 20.55 20.55 20.55 9.0K
15:51 20.56 20.56 20.55 20.55 1.0K
15:53 20.56 20.57 20.56 20.56 6.3K
15:54 20.57 20.57 20.57 20.57 1.7K
15:55 20.57 20.57 20.56 20.56 1.9K
15:56 20.56 20.57 20.56 20.57 5.0K
15:57 20.58 20.60 20.58 20.60 3.2K
15:58 20.59 20.59 20.58 20.58 3.7K
15:59 20.58 20.58 20.55 20.57 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available