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 21.36 21.38 21.35 21.38 64.5K
09:31 21.39 21.39 21.35 21.36 3.4K
09:32 21.36 21.36 21.36 21.36 7.3K
09:33 21.34 21.34 21.32 21.33 8.2K
09:34 21.33 21.33 21.33 21.33 5.2K
09:35 21.33 21.35 21.33 21.35 7.1K
09:36 21.33 21.33 21.33 21.33 0.5K
09:37 21.33 21.33 21.31 21.32 4.8K
09:38 21.32 21.32 21.30 21.30 12.1K
09:39 21.30 21.31 21.30 21.31 1.5K
09:40 21.32 21.32 21.31 21.31 0.4K
09:41 21.29 21.29 21.28 21.28 9.7K
09:42 21.28 21.28 21.28 21.28 12.5K
09:43 21.27 21.27 21.27 21.27 13.3K
09:44 21.29 21.29 21.29 21.29 5.0K
09:45 21.30 21.32 21.30 21.32 2.3K
09:46 21.29 21.31 21.29 21.31 2.0K
09:47 21.31 21.35 21.31 21.35 12.1K
09:48 21.35 21.36 21.35 21.36 2.0K
09:49 21.36 21.36 21.36 21.36 3.6K
09:50 21.38 21.41 21.37 21.41 11.8K
09:51 21.43 21.45 21.42 21.43 24.5K
09:52 21.41 21.44 21.41 21.43 19.4K
09:53 21.44 21.45 21.43 21.44 3.5K
09:54 21.44 21.44 21.42 21.42 3.0K
09:55 21.43 21.44 21.42 21.44 10.1K
09:56 21.44 21.45 21.44 21.45 5.1K
09:57 21.45 21.46 21.45 21.46 8.3K
09:58 21.46 21.49 21.46 21.49 17.4K
09:59 21.51 21.51 21.48 21.48 6.1K
10:00 21.51 21.51 21.50 21.50 3.3K
10:01 21.44 21.48 21.44 21.48 2.0K
10:02 21.48 21.48 21.48 21.48 5.5K
10:03 21.48 21.48 21.45 21.45 1.8K
10:04 21.44 21.44 21.43 21.43 4.2K
10:05 21.43 21.43 21.39 21.40 17.9K
10:06 21.41 21.44 21.41 21.44 6.8K
10:07 21.47 21.47 21.46 21.46 5.1K
10:08 21.48 21.48 21.46 21.46 3.2K
10:09 21.47 21.47 21.46 21.47 17.9K
10:10 21.49 21.50 21.49 21.49 1.8K
10:11 21.48 21.48 21.48 21.48 0.5K
10:12 21.49 21.49 21.44 21.44 12.4K
10:13 21.46 21.46 21.45 21.46 13.3K
10:14 21.44 21.44 21.44 21.44 0.6K
10:15 21.45 21.48 21.45 21.48 12.6K
10:16 21.48 21.49 21.47 21.47 3.1K
10:17 21.47 21.49 21.46 21.46 12.6K
10:18 21.46 21.47 21.46 21.47 4.8K
10:19 21.46 21.48 21.46 21.48 2.4K
10:20 21.49 21.49 21.47 21.48 4.5K
10:21 21.48 21.48 21.47 21.48 4.7K
10:22 21.49 21.49 21.49 21.49 2.3K
10:23 21.50 21.51 21.49 21.51 6.4K
10:24 21.50 21.50 21.49 21.50 8.8K
10:25 21.51 21.52 21.51 21.52 3.7K
10:26 21.53 21.53 21.52 21.52 19.5K
10:27 21.51 21.52 21.50 21.50 25.3K
10:28 21.50 21.52 21.50 21.52 3.1K
10:29 21.52 21.53 21.52 21.53 1.6K
10:30 21.52 21.54 21.52 21.54 7.3K
10:31 21.56 21.61 21.56 21.58 18.5K
10:32 21.61 21.61 21.58 21.58 6.3K
10:33 21.57 21.58 21.54 21.55 18.7K
10:34 21.52 21.52 21.52 21.52 4.5K
10:35 21.51 21.52 21.51 21.52 9.8K
10:36 21.51 21.51 21.48 21.48 9.8K
10:37 21.46 21.47 21.46 21.47 2.8K
10:38 21.45 21.46 21.45 21.46 4.6K
10:39 21.45 21.45 21.45 21.45 1.9K
10:40 21.44 21.48 21.44 21.48 5.1K
10:41 21.46 21.46 21.45 21.45 4.5K
10:42 21.45 21.45 21.44 21.44 9.0K
10:43 21.44 21.44 21.40 21.40 3.2K
10:44 21.39 21.39 21.39 21.39 2.9K
10:45 21.41 21.41 21.41 21.41 8.1K
10:46 21.41 21.41 21.38 21.39 17.7K
10:47 21.38 21.38 21.38 21.38 15.3K
10:48 21.38 21.38 21.36 21.37 7.6K
10:49 21.35 21.38 21.35 21.38 13.9K
10:50 21.39 21.42 21.39 21.42 3.6K
10:51 21.41 21.41 21.41 21.41 2.5K
10:52 21.41 21.42 21.41 21.42 2.8K
10:53 21.40 21.41 21.40 21.41 4.2K
10:54 21.42 21.42 21.41 21.41 1.2K
10:55 21.40 21.40 21.40 21.40 0.9K
10:56 21.40 21.41 21.40 21.41 3.8K
10:57 21.41 21.41 21.41 21.41 0.7K
10:58 21.41 21.42 21.41 21.42 1.5K
10:59 21.43 21.43 21.43 21.43 3.1K
11:00 21.44 21.44 21.43 21.43 3.4K
11:01 21.43 21.45 21.43 21.44 17.5K
11:02 21.45 21.46 21.45 21.46 4.6K
11:03 21.45 21.45 21.45 21.45 1.2K
11:05 21.48 21.48 21.45 21.48 5.1K
11:06 21.47 21.49 21.46 21.49 6.6K
11:07 21.48 21.50 21.48 21.49 3.2K
11:09 21.48 21.48 21.48 21.48 1.1K
11:10 21.50 21.50 21.50 21.50 1.1K
11:11 21.52 21.52 21.51 21.51 5.9K
11:12 21.50 21.50 21.49 21.49 3.9K
11:13 21.53 21.53 21.52 21.52 2.3K
11:14 21.52 21.52 21.52 21.52 0.1K
11:15 21.52 21.52 21.50 21.50 13.5K
11:16 21.51 21.51 21.50 21.51 8.4K
11:17 21.50 21.51 21.50 21.51 5.3K
11:18 21.52 21.52 21.51 21.51 3.0K
11:19 21.50 21.51 21.50 21.51 3.7K
11:20 21.51 21.51 21.49 21.50 9.1K
11:21 21.50 21.50 21.50 21.50 0.4K
11:22 21.47 21.47 21.46 21.46 11.2K
11:23 21.45 21.45 21.45 21.45 4.4K
11:24 21.47 21.47 21.47 21.47 0.5K
11:25 21.46 21.48 21.46 21.47 4.6K
11:26 21.47 21.47 21.44 21.44 6.2K
11:27 21.44 21.44 21.43 21.43 7.3K
11:28 21.42 21.42 21.42 21.43 5.0K
11:29 21.42 21.42 21.41 21.41 4.3K
11:30 21.43 21.43 21.42 21.42 5.9K
11:32 21.41 21.41 21.40 21.40 5.1K
11:33 21.41 21.42 21.41 21.41 18.5K
11:34 21.41 21.41 21.41 21.41 1.4K
11:35 21.41 21.42 21.41 21.41 2.6K
11:36 21.40 21.40 21.40 21.40 0.3K
11:37 21.39 21.40 21.39 21.40 2.9K
11:38 21.39 21.40 21.39 21.40 4.6K
11:39 21.41 21.41 21.37 21.37 8.8K
11:40 21.36 21.36 21.33 21.34 9.2K
11:41 21.34 21.34 21.31 21.31 8.0K
11:42 21.32 21.33 21.30 21.30 14.4K
11:43 21.32 21.32 21.31 21.31 6.4K
11:44 21.32 21.33 21.32 21.33 9.6K
11:45 21.33 21.33 21.33 21.33 3.5K
11:46 21.32 21.32 21.30 21.32 9.2K
11:47 21.30 21.30 21.30 21.30 2.0K
11:48 21.31 21.31 21.29 21.29 4.4K
11:49 21.31 21.31 21.30 21.30 1.4K
11:50 21.28 21.29 21.28 21.29 2.4K
11:51 21.28 21.28 21.21 21.21 10.5K
11:52 21.22 21.22 21.17 21.17 16.5K
11:53 21.15 21.17 21.15 21.16 5.8K
11:54 21.16 21.16 21.12 21.13 14.3K
11:55 21.12 21.19 21.12 21.19 9.2K
11:56 21.18 21.20 21.18 21.19 8.2K
11:58 21.21 21.24 21.21 21.24 2.1K
11:59 21.26 21.27 21.26 21.27 4.5K
12:00 21.25 21.25 21.22 21.22 4.3K
12:01 21.23 21.23 21.22 21.22 4.6K
12:02 21.22 21.23 21.22 21.23 2.0K
12:03 21.23 21.23 21.23 21.23 5.0K
12:04 21.21 21.23 21.21 21.22 4.0K
12:05 21.22 21.22 21.22 21.22 0.3K
12:06 21.18 21.18 21.18 21.18 4.5K
12:07 21.17 21.17 21.17 21.17 4.8K
12:08 21.16 21.22 21.15 21.22 11.3K
12:09 21.24 21.24 21.24 21.24 4.8K
12:10 21.27 21.31 21.27 21.31 15.7K
12:11 21.33 21.33 21.33 21.33 9.1K
12:12 21.33 21.34 21.32 21.34 19.9K
12:13 21.34 21.34 21.31 21.31 28.4K
12:14 21.31 21.32 21.31 21.32 4.6K
12:15 21.31 21.32 21.31 21.32 4.3K
12:16 21.32 21.33 21.32 21.33 9.7K
12:17 21.33 21.33 21.32 21.32 3.3K
12:18 21.33 21.33 21.33 21.33 2.3K
12:19 21.32 21.32 21.32 21.32 2.5K
12:20 21.33 21.34 21.32 21.32 1.9K
12:21 21.32 21.33 21.31 21.33 3.3K
12:23 21.31 21.31 21.31 21.31 0.4K
12:24 21.32 21.32 21.32 21.32 0.7K
12:25 21.32 21.33 21.32 21.33 4.7K
12:28 21.34 21.34 21.34 21.34 0.2K
12:29 21.32 21.32 21.29 21.29 3.5K
12:30 21.28 21.28 21.27 21.27 6.9K
12:31 21.25 21.25 21.23 21.24 12.6K
12:32 21.28 21.28 21.28 21.28 1.6K
12:33 21.29 21.29 21.28 21.29 4.6K
12:34 21.30 21.30 21.30 21.30 3.6K
12:35 21.28 21.28 21.27 21.27 5.9K
12:36 21.28 21.31 21.28 21.31 6.5K
12:37 21.32 21.33 21.32 21.33 1.7K
12:38 21.33 21.33 21.33 21.33 0.3K
12:39 21.33 21.33 21.33 21.33 0.4K
12:40 21.33 21.33 21.32 21.32 0.9K
12:41 21.31 21.31 21.30 21.30 0.6K
12:42 21.32 21.32 21.31 21.31 1.5K
12:43 21.33 21.33 21.33 21.33 1.0K
12:44 21.34 21.34 21.34 21.34 5.1K
12:46 21.33 21.33 21.33 21.33 0.4K
12:47 21.33 21.35 21.33 21.35 4.2K
12:48 21.35 21.35 21.34 21.34 2.4K
12:49 21.34 21.34 21.34 21.34 1.5K
12:50 21.33 21.33 21.33 21.33 2.1K
12:51 21.32 21.32 21.32 21.32 0.3K
12:52 21.35 21.35 21.35 21.35 0.7K
12:53 21.35 21.35 21.34 21.35 1.6K
12:54 21.35 21.35 21.35 21.35 2.8K
12:55 21.34 21.34 21.32 21.32 8.9K
12:56 21.31 21.32 21.31 21.31 13.7K
12:57 21.31 21.32 21.31 21.32 0.9K
12:58 21.31 21.31 21.31 21.31 2.2K
12:59 21.31 21.31 21.31 21.31 2.5K
13:00 21.30 21.30 21.29 21.29 3.0K
13:02 21.31 21.31 21.31 21.31 1.2K
13:03 21.32 21.32 21.32 21.32 1.1K
13:04 21.31 21.31 21.31 21.31 8.8K
13:05 21.32 21.32 21.31 21.31 4.7K
13:06 21.30 21.30 21.30 21.30 5.3K
13:07 21.30 21.30 21.29 21.29 7.3K
13:08 21.31 21.31 21.31 21.31 1.3K
13:09 21.32 21.32 21.32 21.32 3.0K
13:10 21.34 21.34 21.33 21.33 3.6K
13:12 21.34 21.34 21.34 21.34 4.1K
13:13 21.32 21.32 21.32 21.32 5.4K
13:14 21.30 21.30 21.30 21.30 1.0K
13:15 21.29 21.29 21.25 21.25 5.0K
13:16 21.24 21.24 21.24 21.24 3.3K
13:17 21.23 21.24 21.23 21.24 28.1K
13:18 21.24 21.25 21.24 21.25 3.0K
13:19 21.24 21.25 21.24 21.25 5.0K
13:20 21.24 21.24 21.22 21.22 6.7K
13:21 21.18 21.18 21.17 21.17 12.7K
13:22 21.18 21.18 21.18 21.18 5.7K
13:23 21.23 21.23 21.21 21.23 6.6K
13:24 21.24 21.24 21.24 21.24 0.3K
13:25 21.24 21.24 21.23 21.23 2.2K
13:26 21.21 21.21 21.21 21.21 1.7K
13:27 21.21 21.21 21.21 21.21 14.9K
13:28 21.20 21.20 21.20 21.20 0.1K
13:29 21.20 21.21 21.19 21.19 2.4K
13:30 21.18 21.18 21.18 21.18 4.1K
13:32 21.19 21.19 21.18 21.18 1.7K
13:33 21.18 21.18 21.17 21.17 1.6K
13:34 21.17 21.17 21.15 21.15 5.3K
13:35 21.15 21.16 21.15 21.16 2.7K
13:36 21.17 21.17 21.17 21.17 4.6K
13:37 21.17 21.17 21.17 21.17 0.5K
13:38 21.17 21.17 21.17 21.17 0.8K
13:39 21.19 21.19 21.19 21.19 3.8K
13:40 21.16 21.16 21.16 21.16 4.2K
13:41 21.14 21.16 21.14 21.16 12.2K
13:42 21.14 21.14 21.14 21.14 2.3K
13:43 21.10 21.10 21.08 21.09 23.1K
13:44 21.10 21.10 21.10 21.10 0.4K
13:45 21.10 21.10 21.09 21.09 3.9K
13:46 21.09 21.13 21.09 21.13 8.9K
13:47 21.12 21.13 21.12 21.13 2.5K
13:48 21.14 21.14 21.13 21.13 1.9K
13:49 21.13 21.14 21.13 21.14 4.1K
13:50 21.15 21.15 21.15 21.15 8.9K
13:51 21.16 21.18 21.16 21.18 0.3K
13:52 21.16 21.17 21.15 21.15 3.8K
13:53 21.14 21.14 21.12 21.12 3.2K
13:54 21.13 21.15 21.13 21.15 1.3K
13:55 21.14 21.14 21.05 21.06 40.3K
13:56 21.06 21.06 20.97 20.97 48.4K
13:57 20.95 20.96 20.90 20.90 36.6K
13:58 20.90 20.95 20.89 20.95 16.4K
13:59 20.96 20.96 20.94 20.94 3.8K
14:00 20.90 20.92 20.89 20.89 16.3K
14:01 20.89 20.90 20.84 20.84 24.5K
14:02 20.86 20.87 20.80 20.80 10.1K
14:03 20.78 20.84 20.78 20.84 15.6K
14:04 20.83 20.88 20.83 20.88 20.6K
14:05 20.87 20.89 20.85 20.85 9.5K
14:06 20.84 20.86 20.82 20.82 13.1K
14:07 20.81 20.82 20.76 20.77 8.5K
14:08 20.77 20.77 20.74 20.74 9.4K
14:09 20.75 20.76 20.74 20.74 7.7K
14:10 20.67 20.67 20.64 20.66 60.6K
14:11 20.67 20.76 20.66 20.76 36.5K
14:12 20.77 20.85 20.75 20.85 24.6K
14:13 20.86 20.93 20.83 20.93 13.7K
14:14 20.92 20.98 20.92 20.98 6.1K
14:15 20.99 20.99 20.93 20.98 15.5K
14:16 20.99 20.99 20.91 20.91 11.2K
14:17 20.91 20.97 20.91 20.97 3.3K
14:18 20.97 21.00 20.97 21.00 1.8K
14:19 21.00 21.00 20.98 21.00 18.1K
14:20 20.96 20.97 20.96 20.96 8.2K
14:21 20.95 20.99 20.94 20.98 6.6K
14:22 20.98 20.98 20.97 20.97 2.4K
14:23 20.95 21.02 20.94 21.01 44.2K
14:24 21.02 21.04 21.02 21.04 3.6K
14:25 21.03 21.04 21.03 21.04 8.7K
14:26 21.07 21.07 21.03 21.05 11.8K
14:27 21.05 21.05 21.04 21.05 7.4K
14:28 21.05 21.12 21.05 21.10 49.6K
14:29 21.07 21.07 21.07 21.07 3.0K
14:30 21.06 21.07 21.06 21.06 16.9K
14:31 21.06 21.07 21.04 21.04 12.8K
14:32 21.04 21.08 21.04 21.08 5.2K
14:33 21.10 21.10 21.09 21.09 2.8K
14:34 21.09 21.10 21.09 21.10 3.8K
14:35 21.09 21.09 21.09 21.09 1.7K
14:36 21.10 21.10 21.06 21.09 46.6K
14:37 21.09 21.09 21.09 21.09 3.8K
14:38 21.10 21.10 21.10 21.10 3.9K
14:39 21.12 21.12 21.09 21.09 6.9K
14:40 21.08 21.09 21.08 21.09 15.1K
14:41 21.08 21.08 21.07 21.07 5.3K
14:42 21.04 21.05 21.04 21.05 3.5K
14:43 21.01 21.01 21.01 21.01 0.7K
14:44 21.02 21.02 21.02 21.02 1.9K
14:45 21.01 21.01 20.98 20.98 6.1K
14:46 21.00 21.01 21.00 21.00 4.4K
14:47 21.00 21.00 21.00 21.00 0.1K
14:48 21.00 21.00 20.98 20.98 7.1K
14:49 20.96 20.99 20.96 20.99 4.2K
14:50 20.99 20.99 20.98 20.98 3.0K
14:51 20.97 20.97 20.96 20.97 7.4K
14:52 20.98 20.98 20.98 20.98 4.4K
14:53 20.96 20.96 20.95 20.95 5.1K
14:54 20.95 20.95 20.95 20.95 6.3K
14:55 20.95 20.96 20.93 20.96 7.2K
14:56 20.94 20.94 20.93 20.93 2.1K
14:57 20.93 20.93 20.93 20.93 0.8K
14:58 20.92 20.92 20.88 20.88 10.3K
14:59 20.87 20.88 20.87 20.88 4.6K
15:00 20.87 20.90 20.87 20.89 4.6K
15:01 20.90 20.92 20.90 20.91 3.7K
15:02 20.91 20.93 20.91 20.93 8.8K
15:03 20.93 20.93 20.92 20.92 0.6K
15:04 20.91 20.91 20.81 20.81 14.3K
15:05 20.82 20.84 20.79 20.82 29.5K
15:06 20.83 20.88 20.83 20.88 10.3K
15:07 20.86 20.86 20.86 20.86 1.2K
15:08 20.87 20.87 20.87 20.87 0.3K
15:09 20.87 20.87 20.85 20.85 6.8K
15:10 20.87 20.87 20.85 20.85 2.8K
15:11 20.83 20.84 20.83 20.84 9.0K
15:12 20.85 20.86 20.85 20.86 2.4K
15:13 20.84 20.85 20.84 20.85 1.8K
15:14 20.85 20.85 20.85 20.85 1.8K
15:15 20.83 20.83 20.81 20.81 3.0K
15:16 20.79 20.80 20.79 20.80 14.7K
15:17 20.80 20.85 20.80 20.85 10.5K
15:18 20.85 20.85 20.83 20.84 9.4K
15:19 20.81 20.81 20.79 20.79 5.0K
15:20 20.79 20.80 20.77 20.80 11.5K
15:21 20.79 20.81 20.79 20.81 2.4K
15:22 20.81 20.82 20.81 20.82 10.5K
15:23 20.81 20.81 20.81 20.81 2.8K
15:24 20.84 20.84 20.81 20.82 12.9K
15:25 20.82 20.85 20.82 20.85 15.6K
15:26 20.85 20.87 20.85 20.87 2.0K
15:27 20.86 20.86 20.83 20.83 7.8K
15:28 20.82 20.82 20.80 20.81 14.4K
15:29 20.81 20.81 20.81 20.81 9.8K
15:30 20.82 20.82 20.80 20.81 47.2K
15:31 20.81 20.82 20.80 20.80 12.7K
15:32 20.81 20.86 20.81 20.86 7.2K
15:33 20.86 20.87 20.86 20.86 3.4K
15:34 20.86 20.86 20.84 20.84 10.4K
15:35 20.85 20.85 20.83 20.83 5.8K
15:36 20.87 20.88 20.87 20.87 5.0K
15:37 20.86 20.86 20.86 20.86 13.4K
15:38 20.85 20.88 20.85 20.88 3.3K
15:39 20.88 20.88 20.88 20.88 5.9K
15:40 20.88 20.88 20.87 20.87 1.6K
15:41 20.89 20.89 20.88 20.88 8.2K
15:42 20.88 20.88 20.88 20.88 1.2K
15:43 20.89 20.89 20.89 20.89 0.6K
15:44 20.87 20.87 20.86 20.86 12.3K
15:45 20.88 20.89 20.88 20.89 2.3K
15:46 20.88 20.88 20.86 20.86 8.6K
15:48 20.86 20.86 20.85 20.85 142.4K
15:49 20.85 20.85 20.83 20.83 316.8K
15:50 20.82 20.82 20.79 20.79 10.9K
15:51 20.79 20.81 20.79 20.81 7.7K
15:52 20.82 20.83 20.81 20.83 5.1K
15:53 20.83 20.83 20.83 20.83 3.6K
15:54 20.83 20.83 20.82 20.82 6.0K
15:55 20.82 20.82 20.82 20.82 10.5K
15:56 20.82 20.82 20.82 20.82 3.2K
15:57 20.82 20.84 20.82 20.83 13.1K
15:58 20.83 20.83 20.82 20.82 5.1K
15:59 20.82 20.82 20.80 20.81 97.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available