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 22.12 22.15 22.12 22.12 67.7K
09:31 22.11 22.11 22.09 22.10 14.1K
09:32 22.09 22.10 22.08 22.08 6.2K
09:33 22.07 22.08 22.07 22.08 3.0K
09:34 22.09 22.09 22.07 22.08 8.1K
09:35 22.06 22.10 22.06 22.10 14.8K
09:36 22.13 22.13 22.08 22.08 27.3K
09:37 22.10 22.11 22.10 22.11 3.6K
09:38 22.09 22.09 22.08 22.08 64.3K
09:39 22.08 22.09 22.08 22.09 7.0K
09:40 22.07 22.07 22.06 22.06 12.9K
09:41 22.05 22.05 22.05 22.05 1.4K
09:42 22.05 22.08 22.05 22.08 3.4K
09:43 22.08 22.08 22.08 22.08 1.7K
09:44 22.04 22.04 22.01 22.01 14.2K
09:45 22.02 22.03 22.02 22.03 8.6K
09:46 22.04 22.04 21.99 21.99 13.3K
09:47 22.02 22.06 22.02 22.06 12.0K
09:48 22.05 22.05 22.04 22.04 3.9K
09:49 22.04 22.04 22.03 22.04 4.5K
09:50 22.03 22.03 22.00 22.00 7.1K
09:51 21.99 21.99 21.95 21.97 30.3K
09:52 21.97 21.97 21.94 21.94 14.7K
09:53 21.93 21.97 21.93 21.97 12.1K
09:54 22.03 22.05 22.03 22.05 16.8K
09:55 22.05 22.05 22.01 22.02 57.6K
09:56 22.00 22.03 22.00 22.02 7.8K
09:57 22.01 22.04 22.01 22.04 4.1K
09:58 22.04 22.04 22.02 22.02 0.3K
09:59 22.06 22.06 22.06 22.06 4.6K
10:00 22.03 22.05 22.03 22.04 6.7K
10:01 22.05 22.06 22.05 22.06 3.0K
10:02 22.05 22.05 22.03 22.03 3.9K
10:03 22.01 22.04 22.01 22.04 4.9K
10:04 22.04 22.04 22.04 22.04 0.2K
10:06 22.01 22.03 22.01 22.03 4.1K
10:07 22.05 22.09 22.05 22.09 22.3K
10:08 22.11 22.17 22.11 22.14 32.0K
10:09 22.13 22.14 22.12 22.14 22.2K
10:10 22.13 22.14 22.10 22.14 8.3K
10:11 22.17 22.21 22.17 22.21 9.6K
10:12 22.18 22.18 22.18 22.18 9.2K
10:13 22.18 22.18 22.15 22.17 1.4K
10:14 22.17 22.17 22.17 22.17 5.0K
10:15 22.17 22.20 22.17 22.19 13.0K
10:16 22.18 22.18 22.18 22.18 2.0K
10:17 22.20 22.20 22.20 22.20 2.2K
10:18 22.19 22.19 22.14 22.14 7.4K
10:19 22.15 22.15 22.12 22.12 10.2K
10:20 22.10 22.11 22.10 22.11 4.4K
10:21 22.12 22.12 22.12 22.12 3.6K
10:22 22.14 22.14 22.12 22.12 2.7K
10:24 22.09 22.09 22.05 22.05 27.9K
10:25 22.07 22.07 22.07 22.07 1.4K
10:26 22.08 22.08 22.06 22.06 3.1K
10:27 22.02 22.04 22.02 22.04 5.6K
10:28 22.06 22.06 22.06 22.06 10.5K
10:30 22.06 22.06 22.06 22.06 0.2K
10:31 22.04 22.04 22.04 22.04 2.7K
10:32 22.05 22.06 22.05 22.06 4.8K
10:33 22.07 22.07 22.07 22.07 0.9K
10:34 22.07 22.19 22.07 22.19 105.8K
10:35 22.20 22.20 22.17 22.17 60.5K
10:36 22.18 22.20 22.18 22.18 34.8K
10:38 22.18 22.18 22.15 22.15 10.4K
10:39 22.19 22.20 22.18 22.18 22.6K
10:40 22.17 22.17 22.17 22.17 1.0K
10:41 22.18 22.18 22.18 22.18 0.3K
10:42 22.17 22.17 22.17 22.17 1.3K
10:43 22.16 22.16 22.16 22.16 2.7K
10:44 22.17 22.18 22.17 22.18 2.1K
10:45 22.17 22.18 22.17 22.17 4.9K
10:46 22.15 22.15 22.14 22.15 5.6K
10:47 22.14 22.15 22.14 22.14 2.7K
10:48 22.14 22.14 22.14 22.14 1.1K
10:49 22.15 22.18 22.15 22.17 8.0K
10:51 22.16 22.16 22.16 22.16 1.4K
10:52 22.18 22.20 22.18 22.20 8.4K
10:53 22.19 22.20 22.19 22.19 4.3K
10:54 22.18 22.20 22.18 22.20 7.5K
10:55 22.21 22.24 22.21 22.24 11.0K
10:56 22.23 22.23 22.21 22.21 2.0K
10:57 22.22 22.22 22.22 22.22 7.8K
10:59 22.22 22.22 22.21 22.21 4.6K
11:00 22.23 22.23 22.23 22.23 1.0K
11:01 22.21 22.22 22.21 22.22 7.8K
11:02 22.21 22.23 22.21 22.23 1.8K
11:03 22.24 22.24 22.23 22.24 1.8K
11:04 22.20 22.20 22.20 22.20 1.0K
11:05 22.20 22.21 22.20 22.21 24.5K
11:06 22.20 22.20 22.19 22.19 5.4K
11:07 22.19 22.19 22.18 22.18 6.0K
11:08 22.18 22.18 22.18 22.18 1.2K
11:09 22.19 22.20 22.19 22.20 6.4K
11:11 22.18 22.18 22.17 22.17 1.7K
11:12 22.16 22.16 22.16 22.16 1.8K
11:14 22.19 22.19 22.19 22.19 0.5K
11:15 22.19 22.19 22.19 22.19 0.2K
11:16 22.16 22.17 22.15 22.15 6.4K
11:17 22.17 22.17 22.15 22.15 5.0K
11:18 22.15 22.15 22.07 22.07 72.5K
11:19 22.07 22.08 22.07 22.08 8.0K
11:20 22.06 22.06 22.06 22.06 2.4K
11:21 22.04 22.06 22.04 22.06 0.4K
11:22 22.05 22.05 22.04 22.04 10.5K
11:23 22.05 22.08 22.05 22.08 37.2K
11:24 22.06 22.06 22.05 22.06 8.1K
11:25 22.05 22.05 22.05 22.05 6.5K
11:26 22.03 22.04 22.02 22.04 15.1K
11:27 22.05 22.05 22.05 22.05 1.5K
11:28 22.06 22.06 22.05 22.05 1.1K
11:29 22.05 22.05 22.05 22.05 6.6K
11:30 22.06 22.06 22.04 22.04 14.2K
11:31 22.04 22.06 22.04 22.05 6.0K
11:32 22.08 22.09 22.08 22.09 7.2K
11:33 22.11 22.11 22.10 22.10 2.6K
11:34 22.10 22.10 22.10 22.10 1.6K
11:35 22.12 22.12 22.12 22.12 3.4K
11:36 22.11 22.11 22.11 22.11 0.8K
11:38 22.10 22.11 22.10 22.11 1.2K
11:39 22.10 22.11 22.10 22.11 2.0K
11:40 22.12 22.12 22.12 22.12 0.3K
11:41 22.12 22.13 22.11 22.13 6.8K
11:42 22.14 22.15 22.13 22.15 4.2K
11:43 22.14 22.14 22.14 22.14 3.3K
11:45 22.13 22.13 22.13 22.13 5.2K
11:47 22.13 22.13 22.13 22.13 2.5K
11:48 22.12 22.12 22.12 22.12 2.1K
11:49 22.12 22.13 22.12 22.13 3.3K
11:50 22.12 22.12 22.12 22.12 0.9K
11:51 22.10 22.10 22.09 22.09 36.4K
11:52 22.09 22.10 22.09 22.09 3.9K
11:53 22.09 22.09 22.09 22.09 0.7K
11:54 22.10 22.10 22.10 22.10 0.7K
11:55 22.11 22.11 22.11 22.11 0.2K
11:56 22.11 22.11 22.11 22.11 2.7K
11:57 22.10 22.10 22.09 22.09 10.2K
11:58 22.10 22.10 22.10 22.10 0.2K
12:00 22.07 22.07 22.07 22.07 3.8K
12:01 22.08 22.08 22.08 22.08 2.1K
12:02 22.07 22.07 22.07 22.07 2.3K
12:03 22.07 22.07 22.07 22.07 1.2K
12:05 22.09 22.09 22.08 22.08 1.8K
12:07 22.09 22.09 22.09 22.09 0.7K
12:09 22.06 22.08 22.06 22.08 11.4K
12:10 22.11 22.11 22.11 22.11 3.2K
12:11 22.12 22.12 22.12 22.12 0.2K
12:12 22.12 22.12 22.12 22.12 2.7K
12:13 22.12 22.12 22.12 22.12 2.1K
12:14 22.11 22.11 22.11 22.11 3.7K
12:15 22.11 22.11 22.11 22.11 5.5K
12:16 22.11 22.12 22.11 22.11 2.7K
12:17 22.11 22.11 22.11 22.11 1.2K
12:19 22.09 22.09 22.09 22.09 2.0K
12:21 22.07 22.07 22.07 22.07 0.1K
12:24 22.04 22.06 22.04 22.06 8.6K
12:25 22.06 22.06 22.05 22.05 1.6K
12:26 22.04 22.05 22.04 22.05 1.6K
12:28 22.03 22.03 22.03 22.03 6.2K
12:29 22.02 22.03 22.02 22.02 8.1K
12:30 22.03 22.04 22.03 22.04 2.8K
12:31 22.05 22.05 22.05 22.05 3.6K
12:32 22.06 22.06 22.06 22.06 0.5K
12:33 22.05 22.05 22.05 22.05 19.0K
12:35 22.05 22.05 22.05 22.05 0.1K
12:36 22.03 22.03 22.03 22.03 3.0K
12:37 22.02 22.02 22.02 22.02 1.8K
12:39 22.00 22.01 22.00 22.01 1.1K
12:40 22.01 22.02 22.01 22.01 0.8K
12:41 22.01 22.01 21.99 21.99 3.8K
12:42 22.00 22.00 22.00 22.00 2.4K
12:43 22.00 22.00 22.00 22.00 0.9K
12:44 21.98 21.98 21.98 21.98 1.4K
12:45 21.96 21.96 21.96 21.96 1.7K
12:46 21.98 21.98 21.97 21.97 3.2K
12:47 21.99 21.99 21.99 21.99 4.3K
12:48 22.00 22.00 21.98 21.98 1.6K
12:49 21.96 21.96 21.95 21.95 4.3K
12:50 21.96 21.96 21.96 21.96 1.7K
12:51 21.98 21.98 21.98 21.98 2.8K
12:52 21.98 21.98 21.98 21.98 2.5K
12:53 21.96 21.96 21.96 21.96 9.5K
12:54 21.97 21.98 21.97 21.98 0.9K
12:55 21.98 21.98 21.98 21.98 1.7K
12:56 21.97 21.97 21.97 21.97 3.3K
12:57 21.97 21.97 21.96 21.96 0.3K
12:58 21.95 21.96 21.95 21.96 0.9K
12:59 21.96 21.96 21.96 21.96 4.1K
13:01 21.96 21.96 21.95 21.95 4.4K
13:02 21.96 21.98 21.96 21.98 7.2K
13:03 21.99 21.99 21.98 21.98 3.1K
13:04 21.99 21.99 21.99 21.99 3.4K
13:05 21.98 21.99 21.98 21.99 0.2K
13:07 22.00 22.02 22.00 22.02 7.9K
13:10 22.04 22.04 22.04 22.04 2.2K
13:11 22.04 22.04 22.03 22.03 3.2K
13:13 22.00 22.00 22.00 22.00 2.3K
13:15 22.02 22.03 22.02 22.03 3.8K
13:20 22.03 22.09 22.03 22.09 21.7K
13:21 22.09 22.09 22.08 22.09 3.6K
13:22 22.08 22.08 22.08 22.08 2.2K
13:24 22.07 22.07 22.07 22.07 1.5K
13:26 22.06 22.06 22.06 22.06 9.1K
13:28 22.07 22.08 22.07 22.08 1.9K
13:30 22.09 22.09 22.09 22.09 0.6K
13:31 22.07 22.07 22.07 22.07 2.9K
13:32 22.08 22.08 22.08 22.08 0.7K
13:33 22.09 22.10 22.09 22.09 3.1K
13:34 22.10 22.10 22.08 22.08 8.0K
13:35 22.08 22.09 22.08 22.09 2.1K
13:36 22.09 22.09 22.09 22.09 4.9K
13:37 22.08 22.08 22.08 22.08 0.7K
13:38 22.11 22.11 22.11 22.11 3.7K
13:40 22.11 22.12 22.11 22.12 1.6K
13:43 22.11 22.11 22.11 22.11 7.1K
13:45 22.10 22.10 22.10 22.10 2.9K
13:46 22.11 22.11 22.11 22.11 2.3K
13:47 22.11 22.11 22.11 22.11 3.1K
13:49 22.10 22.10 22.09 22.09 11.9K
13:51 22.10 22.11 22.10 22.11 2.2K
13:53 22.09 22.09 22.09 22.09 2.1K
13:55 22.08 22.09 22.08 22.09 1.8K
13:58 22.10 22.11 22.10 22.11 0.5K
13:59 22.10 22.10 22.10 22.10 1.8K
14:00 22.10 22.10 22.10 22.10 0.3K
14:01 22.09 22.09 22.09 22.09 0.1K
14:02 22.09 22.10 22.09 22.10 2.8K
14:03 22.12 22.13 22.12 22.13 2.4K
14:04 22.13 22.14 22.13 22.14 1.5K
14:05 22.14 22.14 22.14 22.14 0.2K
14:06 22.14 22.14 22.14 22.14 1.3K
14:07 22.14 22.14 22.14 22.14 0.8K
14:08 22.14 22.15 22.14 22.14 8.5K
14:09 22.12 22.12 22.12 22.12 0.7K
14:10 22.11 22.11 22.11 22.11 1.3K
14:11 22.11 22.11 22.11 22.11 2.6K
14:13 22.11 22.11 22.11 22.11 8.8K
14:14 22.10 22.10 22.09 22.09 1.1K
14:15 22.10 22.10 22.10 22.10 1.9K
14:16 22.11 22.11 22.11 22.11 0.1K
14:17 22.11 22.11 22.11 22.11 0.8K
14:19 22.10 22.10 22.10 22.10 0.1K
14:20 22.11 22.12 22.11 22.12 5.1K
14:23 22.09 22.10 22.09 22.10 2.1K
14:26 22.14 22.14 22.14 22.14 0.4K
14:28 22.14 22.15 22.14 22.15 1.1K
14:29 22.15 22.15 22.15 22.15 0.2K
14:30 22.15 22.15 22.15 22.15 1.7K
14:31 22.13 22.13 22.13 22.13 1.8K
14:33 22.12 22.12 22.11 22.11 33.1K
14:34 22.12 22.12 22.12 22.12 2.6K
14:36 22.12 22.12 22.12 22.12 5.6K
14:37 22.12 22.12 22.11 22.11 2.9K
14:40 22.11 22.11 22.11 22.11 0.5K
14:41 22.10 22.10 22.10 22.10 1.7K
14:42 22.10 22.10 22.10 22.10 2.1K
14:43 22.09 22.09 22.08 22.08 2.6K
14:44 22.10 22.10 22.10 22.10 0.8K
14:45 22.11 22.12 22.11 22.12 3.7K
14:46 22.12 22.12 22.12 22.12 0.1K
14:47 22.12 22.12 22.12 22.12 1.3K
14:49 22.12 22.12 22.12 22.12 0.3K
14:50 22.11 22.11 22.11 22.11 0.6K
14:51 22.11 22.11 22.11 22.11 0.1K
14:52 22.11 22.12 22.10 22.10 17.5K
14:53 22.10 22.10 22.10 22.10 0.9K
14:56 22.10 22.10 22.09 22.09 1.4K
14:57 22.07 22.07 22.07 22.07 2.0K
14:58 22.07 22.07 22.05 22.05 3.0K
14:59 22.06 22.07 22.06 22.07 3.1K
15:01 22.07 22.08 22.07 22.08 2.5K
15:02 22.08 22.08 22.08 22.08 1.1K
15:03 22.07 22.07 22.07 22.08 4.5K
15:04 22.08 22.08 22.08 22.08 4.5K
15:05 22.08 22.10 22.08 22.10 4.6K
15:06 22.11 22.11 22.11 22.11 1.0K
15:07 22.11 22.11 22.11 22.11 1.7K
15:08 22.10 22.10 22.10 22.10 0.6K
15:10 22.13 22.13 22.13 22.13 1.3K
15:12 22.13 22.13 22.13 22.13 2.3K
15:13 22.13 22.13 22.13 22.13 0.4K
15:14 22.14 22.14 22.14 22.14 0.7K
15:15 22.13 22.13 22.13 22.13 3.1K
15:16 22.13 22.13 22.13 22.13 0.8K
15:17 22.13 22.14 22.13 22.14 3.4K
15:18 22.14 22.15 22.14 22.15 1.6K
15:19 22.15 22.15 22.15 22.15 3.3K
15:20 22.15 22.15 22.15 22.15 2.1K
15:21 22.14 22.14 22.14 22.14 0.5K
15:22 22.15 22.15 22.15 22.15 0.1K
15:23 22.14 22.15 22.14 22.15 19.0K
15:24 22.15 22.17 22.15 22.16 1.8K
15:25 22.15 22.16 22.15 22.16 29.9K
15:26 22.16 22.16 22.16 22.16 0.6K
15:27 22.14 22.15 22.14 22.15 1.0K
15:28 22.15 22.15 22.14 22.14 4.3K
15:29 22.15 22.16 22.14 22.14 4.5K
15:30 22.15 22.15 22.15 22.15 0.6K
15:31 22.14 22.14 22.14 22.14 8.1K
15:32 22.14 22.14 22.14 22.14 0.4K
15:33 22.14 22.14 22.14 22.14 0.6K
15:35 22.14 22.14 22.13 22.13 2.6K
15:37 22.11 22.11 22.11 22.11 3.3K
15:38 22.11 22.12 22.11 22.12 2.5K
15:39 22.12 22.12 22.12 22.12 1.7K
15:40 22.11 22.11 22.11 22.11 0.7K
15:41 22.11 22.11 22.11 22.11 0.4K
15:42 22.12 22.12 22.12 22.12 1.8K
15:43 22.13 22.13 22.13 22.13 2.8K
15:44 22.14 22.14 22.14 22.14 1.3K
15:45 22.14 22.16 22.14 22.16 3.0K
15:46 22.16 22.16 22.15 22.15 1.2K
15:47 22.16 22.16 22.15 22.15 0.5K
15:48 22.15 22.15 22.15 22.15 2.7K
15:49 22.14 22.14 22.14 22.14 1.0K
15:50 22.14 22.14 22.14 22.14 0.2K
15:51 22.14 22.14 22.13 22.13 1.9K
15:53 22.13 22.13 22.13 22.13 10.0K
15:55 22.13 22.13 22.13 22.13 11.2K
15:56 22.13 22.13 22.13 22.13 2.4K
15:58 22.13 22.15 22.13 22.15 6.5K
15:59 22.14 22.14 22.11 22.12 52.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available