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 22.14 22.16 22.14 22.16 128.9K
09:31 22.16 22.16 22.06 22.07 5.5K
09:32 22.12 22.12 22.12 22.12 0.2K
09:33 22.10 22.12 22.10 22.12 8.0K
09:34 22.14 22.16 22.14 22.16 9.1K
09:35 22.15 22.15 22.11 22.11 3.7K
09:36 22.10 22.10 22.07 22.10 7.0K
09:37 22.08 22.08 22.07 22.07 7.0K
09:38 22.05 22.07 22.04 22.04 11.3K
09:39 22.04 22.04 21.98 21.98 26.4K
09:40 22.01 22.05 22.01 22.05 9.3K
09:41 22.03 22.04 22.02 22.02 5.1K
09:42 22.04 22.04 22.04 22.04 1.4K
09:43 21.98 21.98 21.98 21.98 2.0K
09:44 21.96 21.98 21.95 21.98 8.0K
09:45 21.99 21.99 21.99 21.99 1.9K
09:46 21.93 21.95 21.93 21.95 25.9K
09:47 21.98 22.00 21.98 22.00 6.0K
09:48 22.01 22.01 21.99 22.01 3.0K
09:49 22.01 22.01 21.98 21.99 4.5K
09:50 21.98 21.98 21.95 21.95 1.4K
09:51 21.96 21.96 21.96 21.96 0.8K
09:52 21.97 21.97 21.95 21.97 4.1K
09:53 21.97 21.97 21.95 21.95 8.9K
09:54 21.97 21.97 21.97 21.97 1.2K
09:56 21.99 21.99 21.95 21.95 0.9K
09:57 21.95 21.95 21.94 21.94 0.3K
09:58 21.96 21.98 21.96 21.98 2.1K
09:59 21.97 21.97 21.97 21.96 0.4K
10:00 21.99 21.99 21.96 21.96 1.8K
10:01 21.97 21.97 21.97 21.97 2.4K
10:02 22.00 22.00 21.97 21.97 11.6K
10:04 22.03 22.04 22.02 22.04 21.2K
10:05 22.04 22.04 22.01 22.02 6.8K
10:06 22.02 22.02 22.02 22.02 0.4K
10:07 22.04 22.06 22.04 22.06 7.5K
10:08 22.08 22.12 22.08 22.10 31.1K
10:09 22.13 22.19 22.13 22.19 8.3K
10:10 22.18 22.18 22.17 22.17 62.9K
10:11 22.14 22.15 22.14 22.15 1.1K
10:12 22.12 22.13 22.12 22.13 0.8K
10:13 22.13 22.13 22.13 22.13 2.4K
10:14 22.13 22.16 22.13 22.15 11.0K
10:15 22.17 22.17 22.16 22.16 0.3K
10:16 22.16 22.17 22.16 22.17 5.4K
10:17 22.23 22.27 22.23 22.26 6.8K
10:18 22.28 22.29 22.26 22.27 23.6K
10:19 22.29 22.30 22.24 22.24 4.5K
10:20 22.24 22.24 22.23 22.23 5.1K
10:21 22.21 22.21 22.19 22.19 0.9K
10:22 22.18 22.19 22.15 22.19 6.6K
10:23 22.19 22.20 22.19 22.19 3.4K
10:24 22.18 22.22 22.18 22.22 4.8K
10:25 22.20 22.22 22.20 22.22 6.8K
10:26 22.19 22.19 22.19 22.19 0.2K
10:27 22.17 22.17 22.15 22.15 2.8K
10:28 22.15 22.16 22.15 22.16 2.1K
10:29 22.15 22.15 22.10 22.12 12.6K
10:30 22.13 22.13 22.11 22.11 5.9K
10:31 22.11 22.11 22.05 22.06 9.5K
10:32 22.08 22.08 22.07 22.07 0.6K
10:33 22.07 22.08 22.06 22.06 2.7K
10:34 22.06 22.10 22.06 22.10 6.2K
10:35 22.10 22.10 22.10 22.10 1.3K
10:36 22.10 22.10 22.08 22.08 4.4K
10:37 21.99 22.01 21.99 22.00 8.8K
10:38 22.01 22.02 22.01 22.01 4.2K
10:39 22.01 22.01 21.98 21.98 4.6K
10:40 21.97 21.99 21.97 21.97 6.6K
10:41 21.96 21.97 21.96 21.97 3.1K
10:42 21.95 21.95 21.95 21.95 1.3K
10:43 21.93 21.93 21.89 21.89 6.9K
10:44 21.90 21.91 21.87 21.91 8.1K
10:45 21.91 21.91 21.90 21.90 6.1K
10:46 21.94 21.98 21.94 21.98 7.2K
10:47 21.96 21.97 21.96 21.97 0.4K
10:48 21.97 21.98 21.97 21.98 2.1K
10:49 22.00 22.00 21.98 21.99 10.7K
10:50 22.00 22.01 22.00 22.00 3.1K
10:51 22.01 22.01 22.00 22.01 12.6K
10:52 21.99 21.99 21.98 21.98 3.6K
10:54 21.97 21.98 21.97 21.98 2.6K
10:55 21.98 21.98 21.96 21.96 4.8K
10:56 21.95 21.96 21.95 21.96 2.0K
10:57 21.95 21.96 21.95 21.96 2.2K
10:58 21.97 21.97 21.97 21.97 1.4K
10:59 21.97 21.98 21.97 21.97 1.8K
11:00 21.98 21.98 21.95 21.95 5.6K
11:01 22.00 22.00 22.00 22.00 2.4K
11:02 21.98 21.98 21.97 21.98 2.3K
11:03 22.00 22.00 21.97 21.99 3.2K
11:04 21.98 21.98 21.95 21.95 3.6K
11:05 21.92 21.92 21.92 21.92 4.4K
11:06 21.93 21.93 21.92 21.92 4.9K
11:07 21.91 21.92 21.91 21.91 8.1K
11:08 21.90 21.94 21.90 21.94 5.4K
11:09 21.93 21.96 21.93 21.96 1.5K
11:10 21.96 21.99 21.96 21.99 2.7K
11:11 21.99 22.00 21.99 22.00 1.5K
11:12 21.98 21.98 21.98 21.98 1.6K
11:13 22.00 22.00 22.00 22.00 2.3K
11:14 22.01 22.01 22.01 22.01 3.4K
11:15 22.02 22.02 22.02 22.02 2.3K
11:16 22.03 22.05 22.03 22.05 1.0K
11:17 22.04 22.04 22.04 22.04 6.2K
11:18 22.04 22.04 22.01 22.01 2.6K
11:19 22.03 22.03 22.02 22.02 7.8K
11:20 22.02 22.06 22.02 22.06 6.1K
11:21 22.03 22.03 22.03 22.03 3.1K
11:22 22.01 22.01 22.01 22.01 4.5K
11:24 22.03 22.03 22.02 22.02 8.0K
11:26 22.02 22.02 22.02 22.02 4.8K
11:27 22.01 22.02 22.01 22.02 0.9K
11:28 22.02 22.02 22.02 22.02 4.1K
11:29 22.03 22.04 22.03 22.04 4.0K
11:30 22.03 22.03 22.03 22.03 0.2K
11:31 22.04 22.06 22.03 22.06 1.2K
11:32 22.06 22.06 22.05 22.05 1.2K
11:33 22.04 22.04 22.03 22.04 4.6K
11:34 22.02 22.02 22.02 22.02 4.6K
11:35 22.02 22.04 22.02 22.04 1.6K
11:36 22.03 22.04 22.03 22.04 5.5K
11:37 22.05 22.06 22.04 22.04 10.0K
11:38 22.04 22.04 22.03 22.03 0.9K
11:39 22.02 22.03 22.01 22.01 6.3K
11:40 22.04 22.04 22.04 22.04 0.5K
11:41 22.03 22.03 22.03 22.03 0.7K
11:42 22.04 22.04 22.04 22.04 0.3K
11:43 22.04 22.04 22.04 22.04 1.5K
11:45 22.02 22.02 22.00 22.00 15.1K
11:46 21.99 21.99 21.99 21.99 2.5K
11:48 21.94 21.94 21.94 21.94 1.2K
11:49 21.95 21.96 21.95 21.96 6.2K
11:50 21.96 21.96 21.96 21.96 5.4K
11:53 21.98 21.98 21.96 21.96 12.0K
11:54 21.96 21.96 21.96 21.96 6.3K
11:55 21.96 21.96 21.96 21.96 0.3K
11:56 21.97 21.97 21.97 21.97 1.6K
11:57 21.98 21.98 21.97 21.97 0.6K
11:58 21.98 21.98 21.97 21.97 2.1K
12:01 22.00 22.00 22.00 22.00 0.4K
12:02 22.00 22.00 22.00 22.00 1.6K
12:04 22.01 22.01 22.01 22.01 0.1K
12:05 21.99 21.99 21.99 21.99 0.6K
12:07 21.94 21.95 21.94 21.95 1.1K
12:08 21.95 21.99 21.95 21.99 33.0K
12:09 21.99 22.02 21.99 22.01 28.0K
12:10 22.00 22.02 21.99 22.02 30.7K
12:11 22.04 22.04 22.02 22.02 2.7K
12:12 21.99 22.00 21.99 21.99 23.5K
12:13 21.99 21.99 21.99 21.99 6.7K
12:14 21.99 21.99 21.97 21.98 3.8K
12:15 21.96 21.97 21.96 21.97 0.9K
12:16 21.95 21.95 21.93 21.93 20.6K
12:17 21.94 21.94 21.93 21.93 13.9K
12:18 21.91 21.92 21.91 21.92 7.5K
12:19 21.93 21.96 21.93 21.96 10.2K
12:20 21.95 21.95 21.95 21.95 0.3K
12:21 21.93 21.93 21.93 21.93 1.5K
12:22 21.93 21.93 21.93 21.93 2.3K
12:23 21.97 21.97 21.97 21.97 5.8K
12:24 21.96 21.96 21.95 21.95 7.3K
12:25 21.95 21.95 21.95 21.95 5.1K
12:26 21.93 21.94 21.92 21.94 9.4K
12:28 21.95 21.95 21.94 21.93 2.1K
12:29 21.94 21.94 21.94 21.94 42.1K
12:30 21.94 21.94 21.93 21.93 5.3K
12:33 21.89 21.89 21.89 21.89 5.4K
12:34 21.89 21.89 21.84 21.84 13.6K
12:35 21.85 21.88 21.85 21.88 58.8K
12:36 21.88 21.88 21.87 21.87 2.5K
12:37 21.85 21.93 21.85 21.93 39.4K
12:38 21.93 21.96 21.93 21.96 14.2K
12:39 21.96 21.96 21.96 21.96 6.5K
12:40 21.97 21.97 21.95 21.95 3.6K
12:41 21.97 21.97 21.97 21.97 0.8K
12:44 21.96 21.97 21.96 21.97 0.7K
12:45 21.96 21.96 21.96 21.96 3.4K
12:47 21.98 21.99 21.98 21.99 12.5K
12:48 21.98 21.99 21.98 21.99 0.9K
12:49 21.99 21.99 21.99 21.99 0.1K
12:50 22.00 22.01 22.00 22.01 9.3K
12:51 22.01 22.01 22.01 22.01 1.4K
12:52 22.04 22.04 22.04 22.04 0.5K
12:53 22.04 22.04 22.04 22.04 1.4K
12:54 22.06 22.06 22.06 22.06 1.2K
12:55 22.07 22.07 22.07 22.07 2.3K
12:56 22.07 22.07 22.07 22.07 4.0K
12:57 22.07 22.07 22.06 22.07 0.5K
12:58 22.07 22.07 22.07 22.07 0.6K
12:59 22.07 22.08 22.07 22.07 7.3K
13:00 22.07 22.07 22.04 22.04 8.0K
13:01 22.05 22.05 22.05 22.05 2.1K
13:02 22.04 22.04 22.03 22.04 3.3K
13:03 22.03 22.03 22.03 22.03 0.2K
13:04 22.05 22.05 22.05 22.05 9.4K
13:06 22.03 22.03 22.03 22.03 2.8K
13:07 22.05 22.05 22.04 22.04 5.3K
13:08 22.04 22.04 22.03 22.04 3.9K
13:09 22.02 22.02 22.01 22.01 3.3K
13:10 22.02 22.04 22.02 22.04 3.7K
13:11 22.04 22.04 22.04 22.04 1.0K
13:12 22.02 22.03 22.02 22.03 1.8K
13:13 22.02 22.02 22.02 22.02 0.8K
13:14 22.02 22.03 22.02 22.03 2.3K
13:15 22.05 22.05 22.05 22.05 6.8K
13:16 22.06 22.06 22.05 22.05 1.8K
13:17 22.06 22.06 22.04 22.04 2.7K
13:18 22.04 22.04 22.04 22.04 2.0K
13:19 22.04 22.04 22.04 22.04 0.3K
13:21 22.05 22.05 22.05 22.05 0.7K
13:22 22.06 22.07 22.06 22.07 2.8K
13:24 22.07 22.08 22.07 22.08 1.5K
13:25 22.09 22.09 22.09 22.09 0.3K
13:26 22.10 22.11 22.10 22.11 8.1K
13:27 22.10 22.10 22.10 22.10 0.8K
13:28 22.10 22.10 22.10 22.10 0.6K
13:29 22.09 22.09 22.08 22.08 2.5K
13:30 22.09 22.09 22.09 22.09 0.8K
13:31 22.09 22.09 22.09 22.09 0.3K
13:32 22.10 22.10 22.10 22.10 8.5K
13:34 22.10 22.10 22.10 22.10 1.0K
13:36 22.10 22.11 22.10 22.10 15.2K
13:37 22.10 22.10 22.10 22.10 0.7K
13:38 22.09 22.11 22.09 22.11 3.2K
13:40 22.09 22.09 22.08 22.09 14.3K
13:41 22.10 22.10 22.09 22.09 1.8K
13:42 22.09 22.09 22.09 22.09 0.1K
13:43 22.10 22.10 22.10 22.10 0.9K
13:44 22.11 22.11 22.11 22.11 3.3K
13:46 22.12 22.12 22.12 22.12 0.9K
13:47 22.11 22.11 22.11 22.11 3.6K
13:48 22.10 22.11 22.10 22.11 2.4K
13:49 22.12 22.14 22.12 22.14 3.8K
13:50 22.12 22.12 22.10 22.10 1.6K
13:51 22.12 22.13 22.12 22.13 3.8K
13:52 22.13 22.13 22.12 22.12 2.3K
13:53 22.11 22.11 22.11 22.11 1.0K
13:54 22.10 22.10 22.09 22.09 3.0K
13:55 22.09 22.09 22.08 22.08 1.3K
13:57 22.10 22.10 22.10 22.10 1.0K
13:58 22.09 22.09 22.09 22.09 0.1K
13:59 22.10 22.10 22.09 22.09 3.9K
14:01 22.10 22.10 22.10 22.10 1.9K
14:03 22.11 22.11 22.11 22.11 1.3K
14:04 22.11 22.12 22.11 22.12 2.3K
14:05 22.12 22.12 22.12 22.12 0.2K
14:06 22.10 22.10 22.10 22.10 2.1K
14:07 22.10 22.10 22.08 22.08 11.9K
14:08 22.07 22.07 22.07 22.07 0.7K
14:10 22.09 22.09 22.09 22.09 1.3K
14:12 22.10 22.11 22.09 22.09 7.1K
14:13 22.09 22.10 22.09 22.09 1.5K
14:15 22.09 22.09 22.09 22.09 1.1K
14:16 22.08 22.08 22.08 22.08 1.6K
14:17 22.08 22.08 22.08 22.08 0.3K
14:18 22.08 22.08 22.08 22.08 5.8K
14:19 22.09 22.09 22.09 22.09 0.8K
14:20 22.09 22.09 22.09 22.09 1.5K
14:21 22.10 22.10 22.10 22.10 9.8K
14:22 22.10 22.11 22.09 22.10 12.7K
14:23 22.12 22.12 22.12 22.12 2.5K
14:24 22.11 22.11 22.11 22.11 2.2K
14:25 22.11 22.11 22.11 22.11 2.4K
14:26 22.10 22.11 22.10 22.10 2.8K
14:27 22.11 22.11 22.11 22.11 0.1K
14:28 22.11 22.11 22.11 22.11 1.7K
14:29 22.12 22.12 22.12 22.12 0.3K
14:30 22.13 22.13 22.13 22.13 0.4K
14:31 22.14 22.15 22.14 22.15 9.4K
14:32 22.15 22.15 22.14 22.14 2.2K
14:33 22.14 22.14 22.13 22.13 6.5K
14:35 22.12 22.12 22.11 22.11 1.9K
14:36 22.10 22.11 22.10 22.11 4.3K
14:37 22.09 22.09 22.09 22.09 1.7K
14:40 22.09 22.11 22.09 22.11 15.5K
14:42 22.10 22.10 22.10 22.09 1.3K
14:46 22.11 22.11 22.11 22.11 2.2K
14:47 22.09 22.09 22.09 22.09 0.2K
14:48 22.10 22.10 22.09 22.09 0.7K
14:49 22.09 22.09 22.09 22.09 0.5K
14:51 22.07 22.07 22.07 22.07 0.8K
14:52 22.07 22.07 22.07 22.07 1.9K
14:53 22.09 22.10 22.09 22.10 3.7K
14:54 22.10 22.10 22.10 22.10 1.4K
14:55 22.06 22.06 22.06 22.06 2.7K
14:57 22.04 22.06 22.04 22.06 1.4K
14:58 22.05 22.06 22.05 22.06 7.0K
14:59 22.06 22.06 22.06 22.06 1.1K
15:00 22.06 22.06 22.05 22.06 2.6K
15:01 22.05 22.05 22.05 22.05 7.8K
15:02 22.04 22.04 22.04 22.04 10.9K
15:05 22.03 22.03 22.03 22.03 1.3K
15:06 22.04 22.04 22.04 22.04 2.4K
15:07 22.05 22.05 22.05 22.05 1.0K
15:08 22.05 22.05 22.05 22.05 9.4K
15:09 22.06 22.06 22.06 22.06 0.5K
15:10 22.06 22.06 22.06 22.06 0.1K
15:11 22.07 22.07 22.07 22.07 0.1K
15:12 22.06 22.06 22.06 22.06 0.5K
15:13 22.06 22.07 22.06 22.07 1.2K
15:14 22.07 22.07 22.07 22.07 0.8K
15:15 22.06 22.06 22.06 22.06 2.4K
15:16 22.07 22.07 22.07 22.07 1.2K
15:17 22.06 22.06 22.06 22.06 18.1K
15:18 22.06 22.07 22.06 22.07 2.9K
15:19 22.06 22.06 22.06 22.06 17.5K
15:20 22.06 22.06 22.06 22.06 1.9K
15:21 22.05 22.05 22.05 22.05 1.0K
15:22 22.04 22.06 22.04 22.04 18.1K
15:23 22.06 22.06 22.06 22.06 1.0K
15:24 22.05 22.06 22.05 22.05 0.6K
15:25 22.05 22.07 22.05 22.07 3.2K
15:26 22.06 22.07 22.06 22.07 0.9K
15:27 22.06 22.07 22.06 22.07 1.6K
15:28 22.07 22.07 22.05 22.05 1.5K
15:30 22.06 22.06 22.04 22.04 8.7K
15:31 22.04 22.05 22.04 22.05 1.3K
15:33 22.05 22.07 22.05 22.07 3.8K
15:34 22.07 22.07 22.06 22.06 5.3K
15:35 22.05 22.05 22.05 22.05 4.9K
15:36 22.04 22.04 22.04 22.04 14.0K
15:40 22.04 22.04 22.01 22.02 41.0K
15:41 22.03 22.03 22.03 22.03 5.2K
15:42 22.03 22.03 22.02 22.03 0.7K
15:43 22.03 22.03 22.02 22.02 6.3K
15:44 22.03 22.03 22.02 22.03 10.5K
15:45 22.02 22.02 22.01 22.01 5.4K
15:46 22.02 22.02 22.02 22.02 2.6K
15:47 22.02 22.02 22.02 22.02 7.3K
15:48 22.02 22.02 22.02 22.02 0.7K
15:49 22.02 22.02 22.02 22.02 1.6K
15:50 22.02 22.02 22.02 22.02 2.9K
15:51 22.01 22.02 22.01 22.02 1.7K
15:52 22.02 22.02 22.02 22.02 2.4K
15:53 22.03 22.03 22.03 22.03 2.7K
15:54 22.03 22.03 22.03 22.03 5.3K
15:55 22.04 22.04 22.04 22.04 1.6K
15:56 22.05 22.05 22.04 22.04 11.3K
15:57 22.04 22.04 22.04 22.04 8.7K
15:58 22.04 22.05 22.04 22.05 37.1K
15:59 22.04 22.04 22.02 22.02 47.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available