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 21.93 21.93 21.91 21.91 39.1K
09:31 21.91 21.92 21.88 21.91 9.5K
09:32 21.91 21.93 21.91 21.93 0.5K
09:33 21.91 21.95 21.91 21.95 2.2K
09:34 21.95 21.97 21.95 21.97 0.6K
09:35 21.96 21.97 21.94 21.94 5.9K
09:36 21.93 21.93 21.93 21.93 2.1K
09:37 21.94 21.96 21.94 21.96 2.1K
09:38 21.97 21.97 21.96 21.96 6.5K
09:39 21.96 21.96 21.96 21.96 1.6K
09:40 21.97 21.99 21.97 21.99 1.2K
09:41 21.98 22.00 21.98 22.00 61.8K
09:42 22.00 22.00 22.00 22.00 10.5K
09:43 22.02 22.06 22.02 22.06 13.0K
09:44 22.09 22.10 22.09 22.10 7.8K
09:45 22.10 22.10 22.07 22.08 14.7K
09:46 22.10 22.11 22.09 22.10 13.8K
09:47 22.05 22.09 22.05 22.09 14.6K
09:48 22.09 22.18 22.09 22.18 12.5K
09:49 22.18 22.18 22.15 22.17 22.8K
09:50 22.18 22.19 22.18 22.19 10.9K
09:51 22.21 22.26 22.21 22.26 24.8K
09:52 22.25 22.27 22.25 22.27 5.4K
09:53 22.29 22.30 22.29 22.29 3.4K
09:54 22.27 22.30 22.27 22.30 70.1K
09:55 22.36 22.44 22.35 22.44 29.9K
09:56 22.42 22.42 22.39 22.40 10.6K
09:57 22.43 22.50 22.41 22.50 18.9K
09:58 22.51 22.53 22.47 22.53 23.7K
09:59 22.52 22.55 22.52 22.52 14.5K
10:00 22.53 22.62 22.53 22.62 41.9K
10:01 22.62 22.66 22.59 22.63 24.1K
10:02 22.64 22.64 22.53 22.54 11.7K
10:03 22.55 22.60 22.53 22.59 6.4K
10:04 22.60 22.62 22.58 22.62 6.6K
10:05 22.58 22.58 22.53 22.53 2.4K
10:06 22.55 22.57 22.55 22.55 17.2K
10:07 22.55 22.55 22.46 22.46 32.6K
10:08 22.44 22.47 22.41 22.47 14.7K
10:09 22.46 22.48 22.46 22.47 3.4K
10:10 22.45 22.45 22.41 22.42 15.6K
10:11 22.46 22.46 22.46 22.46 0.2K
10:12 22.46 22.49 22.46 22.49 9.2K
10:13 22.51 22.51 22.50 22.50 2.6K
10:14 22.45 22.46 22.44 22.44 7.7K
10:15 22.42 22.44 22.42 22.44 1.3K
10:16 22.43 22.43 22.34 22.34 1.9K
10:17 22.28 22.31 22.26 22.31 15.7K
10:18 22.36 22.37 22.32 22.32 12.3K
10:19 22.29 22.29 22.26 22.27 21.0K
10:20 22.26 22.29 22.22 22.23 16.7K
10:21 22.28 22.28 22.28 22.28 5.6K
10:22 22.26 22.26 22.26 22.26 3.3K
10:23 22.26 22.26 22.18 22.18 15.6K
10:24 22.19 22.19 22.13 22.15 14.7K
10:25 22.16 22.18 22.16 22.16 4.5K
10:26 22.17 22.17 22.14 22.14 4.0K
10:27 22.12 22.18 22.12 22.18 15.4K
10:28 22.19 22.22 22.17 22.17 24.0K
10:29 22.19 22.19 22.08 22.08 8.6K
10:30 22.06 22.07 22.03 22.05 22.5K
10:31 22.05 22.12 22.05 22.12 22.7K
10:32 22.10 22.12 22.09 22.12 24.3K
10:33 22.11 22.11 22.11 22.11 12.2K
10:34 22.08 22.08 21.96 21.96 32.5K
10:35 21.94 21.97 21.91 21.93 41.3K
10:36 21.91 21.91 21.85 21.86 71.3K
10:37 21.85 21.85 21.78 21.78 55.4K
10:38 21.76 21.83 21.76 21.82 8.6K
10:39 21.80 21.80 21.73 21.75 47.4K
10:40 21.71 21.74 21.68 21.74 25.4K
10:41 21.73 21.75 21.63 21.63 52.2K
10:42 21.63 21.75 21.63 21.74 48.6K
10:43 21.71 21.76 21.67 21.74 21.7K
10:44 21.67 21.68 21.65 21.67 8.5K
10:45 21.67 21.67 21.60 21.67 26.5K
10:46 21.68 21.72 21.65 21.71 20.4K
10:47 21.75 21.78 21.74 21.74 18.8K
10:48 21.76 21.80 21.75 21.77 7.0K
10:49 21.78 21.84 21.78 21.84 8.9K
10:50 21.85 21.85 21.82 21.82 5.7K
10:51 21.78 21.78 21.76 21.76 10.2K
10:52 21.74 21.74 21.68 21.69 27.7K
10:53 21.68 21.72 21.68 21.72 6.3K
10:54 21.73 21.75 21.73 21.74 14.4K
10:56 21.74 21.76 21.72 21.72 11.8K
10:57 21.71 21.71 21.71 21.71 10.0K
10:58 21.70 21.70 21.62 21.62 12.3K
10:59 21.65 21.67 21.64 21.67 5.4K
11:00 21.64 21.69 21.64 21.66 11.2K
11:01 21.64 21.64 21.59 21.59 7.3K
11:02 21.57 21.65 21.55 21.65 16.5K
11:03 21.63 21.63 21.60 21.60 8.3K
11:04 21.62 21.62 21.60 21.61 5.6K
11:05 21.59 21.59 21.56 21.56 4.0K
11:06 21.58 21.58 21.47 21.48 50.0K
11:07 21.52 21.53 21.41 21.44 37.5K
11:08 21.44 21.46 21.41 21.45 39.8K
11:09 21.43 21.45 21.39 21.42 17.2K
11:10 21.44 21.48 21.42 21.48 5.4K
11:11 21.50 21.52 21.49 21.52 12.9K
11:12 21.52 21.54 21.52 21.54 18.0K
11:13 21.57 21.58 21.56 21.58 18.8K
11:14 21.58 21.60 21.56 21.59 6.0K
11:15 21.60 21.64 21.60 21.64 11.5K
11:16 21.64 21.69 21.64 21.68 18.7K
11:17 21.68 21.70 21.67 21.67 15.7K
11:18 21.69 21.70 21.63 21.63 17.1K
11:19 21.60 21.60 21.58 21.59 3.7K
11:20 21.59 21.59 21.55 21.56 6.9K
11:21 21.54 21.54 21.53 21.54 6.9K
11:22 21.54 21.55 21.53 21.54 5.2K
11:23 21.55 21.56 21.52 21.52 15.2K
11:24 21.52 21.55 21.52 21.55 6.9K
11:25 21.55 21.56 21.55 21.56 7.8K
11:26 21.56 21.59 21.56 21.57 8.0K
11:27 21.57 21.60 21.57 21.60 4.2K
11:28 21.62 21.68 21.62 21.67 19.2K
11:29 21.67 21.70 21.67 21.69 3.8K
11:30 21.67 21.71 21.67 21.71 6.2K
11:31 21.74 21.77 21.74 21.77 13.0K
11:32 21.78 21.79 21.70 21.70 13.4K
11:33 21.71 21.76 21.71 21.74 12.4K
11:34 21.74 21.79 21.74 21.79 14.3K
11:35 21.79 21.80 21.77 21.77 14.2K
11:38 21.79 21.79 21.72 21.72 3.8K
11:39 21.71 21.71 21.70 21.70 6.7K
11:40 21.70 21.72 21.70 21.72 9.2K
11:41 21.75 21.75 21.73 21.73 6.1K
11:42 21.74 21.75 21.74 21.75 1.7K
11:43 21.73 21.73 21.72 21.72 1.3K
11:44 21.75 21.76 21.75 21.76 2.4K
11:45 21.75 21.75 21.71 21.74 7.9K
11:46 21.76 21.76 21.73 21.73 5.7K
11:47 21.72 21.73 21.72 21.73 6.3K
11:48 21.68 21.68 21.68 21.68 3.7K
11:49 21.68 21.70 21.66 21.70 9.6K
11:50 21.70 21.71 21.70 21.71 2.6K
11:51 21.72 21.73 21.71 21.72 5.1K
11:52 21.72 21.72 21.70 21.70 2.6K
11:53 21.68 21.70 21.68 21.70 9.1K
11:54 21.68 21.69 21.68 21.69 4.2K
11:56 21.70 21.71 21.70 21.71 2.3K
11:57 21.69 21.71 21.69 21.71 2.9K
11:58 21.71 21.71 21.67 21.67 8.1K
11:59 21.67 21.69 21.67 21.69 2.9K
12:00 21.70 21.71 21.70 21.71 8.0K
12:01 21.70 21.72 21.70 21.71 3.4K
12:02 21.71 21.71 21.68 21.68 3.7K
12:04 21.72 21.72 21.70 21.70 2.2K
12:05 21.71 21.71 21.68 21.68 4.7K
12:06 21.71 21.72 21.71 21.72 2.9K
12:07 21.74 21.77 21.74 21.77 7.9K
12:08 21.77 21.80 21.77 21.79 13.5K
12:09 21.81 21.81 21.81 21.81 0.5K
12:10 21.80 21.84 21.80 21.84 7.9K
12:11 21.83 21.83 21.83 21.83 0.8K
12:12 21.79 21.79 21.79 21.79 1.5K
12:13 21.79 21.79 21.77 21.77 2.0K
12:14 21.81 21.81 21.81 21.81 0.8K
12:15 21.81 21.82 21.81 21.82 1.3K
12:16 21.83 21.83 21.81 21.81 4.4K
12:17 21.79 21.81 21.79 21.81 8.5K
12:18 21.86 21.86 21.85 21.85 17.0K
12:19 21.87 21.87 21.86 21.87 27.1K
12:20 21.86 21.88 21.85 21.88 25.1K
12:21 21.89 21.90 21.88 21.89 18.3K
12:22 21.83 21.83 21.81 21.82 12.4K
12:23 21.84 21.86 21.84 21.86 5.9K
12:24 21.84 21.84 21.84 21.84 0.9K
12:25 21.86 21.88 21.86 21.88 1.6K
12:26 21.87 21.87 21.84 21.84 3.4K
12:27 21.84 21.85 21.84 21.85 3.0K
12:28 21.86 21.86 21.85 21.85 1.8K
12:29 21.85 21.85 21.85 21.85 2.0K
12:30 21.88 21.88 21.88 21.88 3.1K
12:31 21.87 21.91 21.87 21.91 5.8K
12:32 21.90 21.93 21.90 21.93 9.9K
12:33 21.93 21.96 21.93 21.96 5.1K
12:34 21.96 21.96 21.95 21.95 2.3K
12:35 21.98 21.98 21.97 21.97 3.3K
12:36 21.98 21.98 21.95 21.95 11.3K
12:37 21.97 21.97 21.97 21.97 2.5K
12:38 21.98 21.99 21.97 21.97 3.8K
12:39 21.98 21.99 21.98 21.99 5.9K
12:40 22.01 22.05 22.01 22.05 11.6K
12:41 22.07 22.07 21.97 21.97 23.2K
12:42 21.98 21.98 21.96 21.96 5.2K
12:43 21.95 21.96 21.94 21.94 18.5K
12:44 21.94 21.95 21.94 21.94 13.1K
12:45 21.95 21.95 21.92 21.92 9.9K
12:46 21.93 21.93 21.93 21.93 4.4K
12:47 21.94 21.95 21.94 21.95 2.6K
12:48 21.94 21.94 21.94 21.94 1.6K
12:49 21.93 21.93 21.93 21.93 0.7K
12:50 21.90 21.90 21.88 21.88 6.4K
12:51 21.86 21.90 21.86 21.89 13.3K
12:52 21.90 21.90 21.89 21.89 7.7K
12:53 21.87 21.87 21.85 21.85 2.2K
12:54 21.86 21.86 21.83 21.83 2.0K
12:55 21.85 21.86 21.85 21.86 4.1K
12:56 21.87 21.87 21.87 21.87 0.4K
12:58 21.84 21.87 21.84 21.87 6.3K
12:59 21.86 21.86 21.85 21.85 0.7K
13:00 21.83 21.85 21.83 21.85 12.1K
13:01 21.86 21.86 21.86 21.86 0.4K
13:02 21.87 21.90 21.87 21.90 11.1K
13:03 21.90 21.92 21.89 21.92 3.5K
13:04 21.89 21.89 21.89 21.89 0.5K
13:05 21.86 21.86 21.85 21.85 1.2K
13:06 21.85 21.85 21.85 21.85 1.9K
13:08 21.85 21.87 21.85 21.87 22.7K
13:09 21.87 21.87 21.82 21.82 5.2K
13:10 21.81 21.81 21.73 21.73 32.5K
13:11 21.73 21.76 21.73 21.76 9.1K
13:12 21.78 21.78 21.73 21.76 8.4K
13:13 21.80 21.81 21.80 21.81 3.4K
13:15 21.82 21.82 21.81 21.81 1.7K
13:16 21.76 21.76 21.75 21.75 0.6K
13:17 21.75 21.76 21.75 21.76 9.4K
13:18 21.76 21.76 21.76 21.76 2.4K
13:19 21.76 21.77 21.76 21.77 4.7K
13:20 21.78 21.78 21.76 21.76 4.2K
13:21 21.76 21.76 21.76 21.76 0.5K
13:22 21.76 21.76 21.76 21.76 1.9K
13:23 21.78 21.78 21.78 21.78 1.3K
13:24 21.76 21.78 21.76 21.78 1.3K
13:25 21.76 21.76 21.76 21.76 1.0K
13:26 21.74 21.76 21.73 21.76 33.8K
13:27 21.75 21.76 21.75 21.75 3.9K
13:28 21.73 21.75 21.73 21.75 2.0K
13:29 21.75 21.75 21.75 21.75 1.0K
13:30 21.76 21.76 21.76 21.76 0.2K
13:31 21.76 21.77 21.76 21.77 2.2K
13:32 21.78 21.78 21.76 21.76 1.3K
13:33 21.75 21.75 21.75 21.75 4.2K
13:34 21.75 21.75 21.73 21.73 5.4K
13:35 21.74 21.74 21.74 21.74 1.6K
13:36 21.76 21.76 21.76 21.76 1.5K
13:37 21.74 21.74 21.74 21.74 1.1K
13:38 21.73 21.76 21.73 21.76 0.6K
13:39 21.78 21.78 21.78 21.78 6.7K
13:41 21.82 21.82 21.82 21.82 4.1K
13:42 21.83 21.83 21.83 21.83 2.4K
13:43 21.84 21.88 21.84 21.88 5.0K
13:44 21.85 21.85 21.85 21.85 1.8K
13:45 21.83 21.83 21.83 21.83 2.7K
13:46 21.83 21.83 21.82 21.83 1.4K
13:47 21.83 21.83 21.83 21.83 1.2K
13:48 21.83 21.83 21.82 21.82 1.6K
13:49 21.82 21.82 21.82 21.82 1.8K
13:50 21.83 21.83 21.83 21.83 3.4K
13:51 21.82 21.83 21.82 21.82 3.4K
13:52 21.81 21.82 21.81 21.82 6.5K
13:53 21.83 21.83 21.83 21.83 1.2K
13:54 21.82 21.82 21.82 21.82 1.9K
13:55 21.82 21.82 21.82 21.82 1.7K
13:56 21.78 21.78 21.77 21.77 2.1K
13:57 21.76 21.76 21.75 21.76 2.8K
13:59 21.77 21.78 21.77 21.78 2.2K
14:00 21.76 21.76 21.75 21.76 3.0K
14:01 21.77 21.77 21.77 21.77 0.2K
14:02 21.78 21.78 21.78 21.78 0.4K
14:03 21.81 21.81 21.81 21.81 1.9K
14:04 21.82 21.83 21.82 21.83 5.7K
14:05 21.84 21.84 21.83 21.83 0.6K
14:06 21.85 21.85 21.85 21.85 6.6K
14:07 21.84 21.84 21.84 21.84 1.7K
14:08 21.85 21.85 21.85 21.85 2.8K
14:09 21.82 21.83 21.82 21.83 1.7K
14:10 21.81 21.82 21.81 21.82 0.9K
14:11 21.81 21.83 21.81 21.83 5.6K
14:12 21.83 21.83 21.83 21.83 2.5K
14:13 21.84 21.84 21.84 21.84 0.2K
14:14 21.86 21.86 21.86 21.86 0.4K
14:15 21.87 21.87 21.85 21.87 12.7K
14:16 21.86 21.91 21.86 21.91 6.5K
14:17 21.91 21.91 21.91 21.91 3.7K
14:18 21.90 21.93 21.90 21.93 1.1K
14:19 21.94 21.94 21.92 21.92 3.7K
14:20 21.92 21.95 21.92 21.95 6.9K
14:21 21.95 21.95 21.94 21.94 8.9K
14:22 21.96 21.96 21.95 21.95 4.5K
14:23 21.94 21.94 21.93 21.94 8.9K
14:25 21.93 21.93 21.93 21.93 2.0K
14:26 21.90 21.90 21.90 21.90 0.6K
14:27 21.89 21.89 21.89 21.89 0.4K
14:28 21.88 21.89 21.88 21.89 2.7K
14:29 21.88 21.88 21.88 21.88 1.0K
14:30 21.90 21.90 21.90 21.90 10.0K
14:31 21.90 21.90 21.88 21.88 0.7K
14:32 21.88 21.88 21.84 21.85 37.3K
14:33 21.85 21.85 21.85 21.85 11.1K
14:34 21.84 21.84 21.84 21.84 0.1K
14:35 21.83 21.84 21.83 21.84 6.3K
14:36 21.83 21.83 21.83 21.83 5.6K
14:37 21.84 21.84 21.84 21.84 0.7K
14:38 21.84 21.84 21.84 21.84 0.8K
14:39 21.85 21.85 21.85 21.85 1.3K
14:40 21.85 21.86 21.85 21.86 2.6K
14:41 21.85 21.87 21.85 21.86 2.8K
14:42 21.85 21.87 21.85 21.87 16.7K
14:43 21.87 21.87 21.87 21.87 3.5K
14:44 21.87 21.87 21.87 21.87 1.3K
14:45 21.87 21.88 21.87 21.88 3.9K
14:46 21.84 21.84 21.83 21.83 6.1K
14:47 21.84 21.84 21.84 21.84 1.1K
14:48 21.86 21.86 21.84 21.84 3.9K
14:49 21.84 21.84 21.84 21.84 1.4K
14:50 21.84 21.84 21.84 21.84 6.8K
14:51 21.85 21.86 21.85 21.86 2.3K
14:52 21.86 21.86 21.86 21.86 2.2K
14:53 21.87 21.87 21.84 21.84 2.4K
14:54 21.85 21.85 21.84 21.84 1.1K
14:56 21.87 21.87 21.87 21.87 3.8K
14:57 21.87 21.87 21.87 21.87 0.2K
14:58 21.86 21.86 21.86 21.86 0.4K
14:59 21.86 21.87 21.85 21.85 10.5K
15:00 21.84 21.84 21.84 21.84 0.9K
15:02 21.85 21.87 21.84 21.87 2.1K
15:03 21.89 21.89 21.88 21.88 3.6K
15:04 21.84 21.84 21.82 21.82 11.1K
15:05 21.81 21.81 21.81 21.81 0.4K
15:06 21.81 21.81 21.76 21.76 13.5K
15:07 21.76 21.78 21.75 21.77 10.2K
15:08 21.76 21.79 21.76 21.79 16.9K
15:09 21.79 21.79 21.77 21.79 9.2K
15:10 21.82 21.83 21.82 21.83 4.1K
15:11 21.82 21.82 21.80 21.80 2.5K
15:12 21.81 21.83 21.80 21.80 28.3K
15:13 21.84 21.84 21.83 21.83 22.0K
15:14 21.81 21.81 21.81 21.81 0.2K
15:15 21.81 21.82 21.81 21.81 6.9K
15:16 21.78 21.78 21.78 21.78 12.8K
15:17 21.80 21.80 21.79 21.79 2.3K
15:20 21.79 21.79 21.79 21.79 2.2K
15:21 21.78 21.79 21.78 21.79 2.2K
15:22 21.79 21.79 21.77 21.77 5.1K
15:23 21.78 21.78 21.78 21.78 3.2K
15:24 21.78 21.79 21.78 21.79 0.7K
15:26 21.79 21.79 21.78 21.78 6.9K
15:27 21.77 21.77 21.76 21.76 7.6K
15:28 21.75 21.77 21.75 21.77 1.9K
15:30 21.77 21.77 21.76 21.77 6.4K
15:31 21.76 21.77 21.76 21.77 1.2K
15:32 21.78 21.78 21.78 21.78 0.9K
15:33 21.77 21.77 21.77 21.77 0.8K
15:34 21.77 21.77 21.77 21.77 2.0K
15:35 21.75 21.75 21.75 21.75 0.8K
15:36 21.75 21.75 21.74 21.74 0.8K
15:37 21.75 21.76 21.75 21.76 8.0K
15:38 21.77 21.80 21.77 21.80 46.9K
15:39 21.81 21.81 21.79 21.80 5.0K
15:40 21.80 21.80 21.80 21.80 1.7K
15:41 21.80 21.80 21.80 21.80 4.0K
15:42 21.80 21.81 21.79 21.81 4.3K
15:43 21.82 21.82 21.81 21.81 0.7K
15:44 21.81 21.82 21.81 21.82 2.2K
15:45 21.82 21.82 21.82 21.82 2.4K
15:46 21.82 21.82 21.81 21.81 4.2K
15:47 21.81 21.81 21.79 21.81 1.7K
15:48 21.80 21.82 21.80 21.81 14.0K
15:49 21.82 21.82 21.82 21.82 0.5K
15:50 21.83 21.84 21.82 21.84 7.6K
15:51 21.84 21.84 21.83 21.83 1.7K
15:52 21.83 21.83 21.83 21.83 7.0K
15:53 21.83 21.85 21.83 21.85 3.5K
15:54 21.85 21.86 21.85 21.86 4.8K
15:55 21.84 21.84 21.84 21.84 4.3K
15:56 21.84 21.85 21.84 21.85 7.0K
15:57 21.85 21.87 21.84 21.85 35.9K
15:58 21.85 21.85 21.85 21.85 3.8K
15:59 21.86 21.86 21.84 21.85 42.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available