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 22.07 22.07 22.06 22.06 111.3K
09:31 22.06 22.08 22.06 22.08 6.5K
09:32 22.05 22.05 22.02 22.03 27.2K
09:33 22.01 22.02 21.99 22.01 19.5K
09:34 22.00 22.04 22.00 22.01 10.6K
09:35 22.01 22.06 22.01 22.06 5.9K
09:36 22.07 22.07 22.06 22.06 6.7K
09:37 22.06 22.06 22.03 22.03 2.3K
09:38 22.05 22.05 22.05 22.05 0.3K
09:39 22.05 22.05 22.05 22.05 2.9K
09:40 22.02 22.03 22.02 22.03 7.6K
09:41 22.04 22.05 22.03 22.03 2.2K
09:42 22.04 22.04 22.04 22.04 3.3K
09:44 22.00 22.00 22.00 22.00 0.5K
09:45 22.01 22.01 21.99 22.00 12.8K
09:46 21.99 21.99 21.98 21.98 29.2K
09:47 21.98 22.00 21.97 22.00 3.6K
09:48 21.95 21.95 21.94 21.94 5.3K
09:49 21.94 21.94 21.92 21.93 21.3K
09:50 21.94 21.97 21.94 21.97 6.4K
09:51 21.98 22.00 21.98 21.98 7.3K
09:52 21.95 21.95 21.94 21.94 1.5K
09:53 21.97 21.98 21.97 21.97 5.1K
09:54 21.95 21.95 21.92 21.92 14.2K
09:55 21.92 21.94 21.92 21.94 3.4K
09:56 21.92 21.92 21.92 21.92 4.4K
09:57 21.93 21.93 21.91 21.91 11.1K
09:58 21.92 21.92 21.86 21.86 17.2K
09:59 21.85 21.90 21.84 21.90 16.1K
10:00 21.89 21.89 21.85 21.86 4.2K
10:01 21.86 21.86 21.79 21.80 19.7K
10:02 21.80 21.83 21.75 21.75 26.5K
10:03 21.74 21.74 21.72 21.72 69.9K
10:04 21.72 21.72 21.61 21.64 114.5K
10:05 21.65 21.67 21.65 21.66 26.3K
10:06 21.73 21.75 21.71 21.71 12.8K
10:07 21.75 21.75 21.72 21.73 11.7K
10:08 21.74 21.76 21.74 21.76 9.0K
10:09 21.75 21.75 21.74 21.74 4.1K
10:10 21.74 21.78 21.74 21.78 7.6K
10:11 21.77 21.77 21.72 21.73 13.0K
10:12 21.69 21.69 21.64 21.66 66.8K
10:13 21.67 21.68 21.67 21.68 8.8K
10:14 21.66 21.69 21.66 21.69 11.7K
10:15 21.70 21.72 21.69 21.70 9.1K
10:16 21.67 21.68 21.66 21.68 8.0K
10:17 21.67 21.73 21.67 21.73 15.6K
10:18 21.73 21.73 21.71 21.71 7.5K
10:19 21.72 21.75 21.71 21.73 33.6K
10:20 21.71 21.73 21.68 21.73 14.1K
10:21 21.70 21.70 21.70 21.70 0.6K
10:22 21.70 21.71 21.70 21.71 22.0K
10:23 21.69 21.69 21.66 21.68 27.0K
10:24 21.68 21.68 21.65 21.65 26.3K
10:25 21.66 21.66 21.64 21.64 6.7K
10:26 21.64 21.65 21.57 21.57 46.6K
10:27 21.58 21.62 21.58 21.60 14.5K
10:28 21.62 21.62 21.58 21.60 11.2K
10:29 21.60 21.61 21.60 21.61 11.3K
10:30 21.58 21.58 21.54 21.55 6.9K
10:31 21.56 21.63 21.55 21.62 83.8K
10:32 21.61 21.63 21.61 21.63 66.7K
10:33 21.62 21.63 21.61 21.61 12.5K
10:34 21.61 21.62 21.60 21.60 9.3K
10:35 21.60 21.62 21.60 21.61 55.7K
10:36 21.61 21.62 21.61 21.60 14.0K
10:38 21.62 21.62 21.62 21.62 1.7K
10:39 21.60 21.61 21.59 21.59 8.8K
10:40 21.59 21.59 21.55 21.55 6.3K
10:41 21.55 21.55 21.47 21.49 36.9K
10:42 21.50 21.51 21.50 21.50 34.6K
10:43 21.50 21.54 21.50 21.52 11.3K
10:44 21.52 21.52 21.51 21.51 4.6K
10:45 21.49 21.49 21.45 21.47 28.0K
10:46 21.46 21.46 21.40 21.41 43.5K
10:47 21.40 21.45 21.39 21.42 20.9K
10:48 21.46 21.46 21.46 21.46 0.6K
10:49 21.42 21.42 21.42 21.42 1.4K
10:50 21.42 21.42 21.40 21.41 13.8K
10:51 21.42 21.45 21.42 21.45 4.1K
10:52 21.47 21.47 21.45 21.47 2.4K
10:53 21.45 21.47 21.45 21.47 2.6K
10:54 21.47 21.47 21.47 21.47 3.2K
10:55 21.43 21.45 21.42 21.44 12.6K
10:56 21.43 21.45 21.43 21.44 1.3K
10:57 21.43 21.45 21.42 21.42 4.9K
10:58 21.44 21.44 21.44 21.44 3.0K
10:59 21.44 21.49 21.44 21.49 55.6K
11:00 21.50 21.50 21.48 21.48 1.4K
11:01 21.49 21.52 21.49 21.50 87.1K
11:02 21.50 21.50 21.44 21.44 18.9K
11:03 21.45 21.47 21.45 21.47 14.5K
11:05 21.46 21.48 21.46 21.48 5.3K
11:06 21.48 21.50 21.48 21.48 32.8K
11:07 21.50 21.60 21.50 21.60 30.0K
11:08 21.61 21.62 21.57 21.57 34.6K
11:09 21.60 21.60 21.59 21.59 12.1K
11:10 21.58 21.59 21.58 21.59 22.4K
11:11 21.60 21.60 21.56 21.56 4.3K
11:12 21.56 21.56 21.56 21.56 1.6K
11:13 21.57 21.57 21.57 21.57 0.7K
11:14 21.58 21.59 21.57 21.57 2.6K
11:15 21.58 21.58 21.58 21.58 1.8K
11:16 21.59 21.59 21.59 21.59 1.4K
11:17 21.58 21.59 21.58 21.59 2.5K
11:18 21.59 21.61 21.59 21.61 10.6K
11:19 21.60 21.60 21.60 21.60 0.2K
11:20 21.59 21.62 21.59 21.62 6.4K
11:21 21.61 21.64 21.61 21.64 14.6K
11:22 21.63 21.64 21.63 21.64 3.3K
11:23 21.65 21.66 21.65 21.66 9.9K
11:25 21.61 21.61 21.61 21.61 0.1K
11:26 21.61 21.61 21.61 21.61 0.9K
11:27 21.60 21.60 21.60 21.60 8.0K
11:28 21.61 21.63 21.61 21.61 1.5K
11:29 21.62 21.62 21.62 21.62 0.4K
11:30 21.64 21.64 21.62 21.62 4.6K
11:32 21.63 21.63 21.63 21.63 1.6K
11:33 21.62 21.63 21.62 21.63 2.2K
11:34 21.62 21.64 21.62 21.64 2.3K
11:35 21.62 21.63 21.62 21.63 22.2K
11:38 21.64 21.64 21.62 21.62 0.3K
11:39 21.62 21.62 21.61 21.61 4.1K
11:40 21.61 21.61 21.61 21.61 2.2K
11:41 21.60 21.60 21.59 21.59 14.6K
11:42 21.60 21.61 21.60 21.61 3.6K
11:44 21.63 21.63 21.63 21.63 3.1K
11:46 21.62 21.62 21.58 21.58 18.4K
11:47 21.58 21.58 21.55 21.56 17.2K
11:48 21.55 21.55 21.52 21.52 3.5K
11:49 21.54 21.54 21.54 21.54 1.1K
11:50 21.56 21.56 21.56 21.56 2.3K
11:52 21.54 21.55 21.54 21.55 4.2K
11:54 21.54 21.57 21.54 21.56 4.5K
11:55 21.58 21.59 21.58 21.59 1.5K
11:56 21.59 21.59 21.59 21.59 2.5K
11:58 21.59 21.59 21.57 21.57 3.7K
11:59 21.54 21.55 21.54 21.55 27.2K
12:00 21.55 21.55 21.53 21.53 2.2K
12:01 21.53 21.53 21.53 21.53 0.6K
12:03 21.43 21.47 21.43 21.45 90.8K
12:04 21.44 21.45 21.44 21.45 7.8K
12:05 21.46 21.51 21.46 21.51 21.8K
12:06 21.53 21.53 21.52 21.52 7.6K
12:07 21.52 21.52 21.52 21.52 0.1K
12:08 21.51 21.51 21.51 21.51 7.1K
12:11 21.46 21.49 21.46 21.49 10.1K
12:12 21.49 21.49 21.49 21.49 7.3K
12:13 21.49 21.49 21.49 21.49 7.8K
12:14 21.49 21.51 21.49 21.51 2.1K
12:15 21.52 21.52 21.50 21.50 4.4K
12:17 21.53 21.55 21.53 21.55 26.0K
12:18 21.53 21.55 21.53 21.55 6.3K
12:19 21.55 21.55 21.54 21.54 5.5K
12:20 21.53 21.53 21.52 21.53 7.1K
12:21 21.52 21.52 21.52 21.52 0.9K
12:22 21.51 21.51 21.51 21.51 1.7K
12:23 21.50 21.50 21.49 21.49 21.4K
12:24 21.46 21.46 21.46 21.46 0.5K
12:25 21.46 21.46 21.43 21.43 6.3K
12:26 21.43 21.44 21.42 21.43 25.3K
12:27 21.46 21.46 21.46 21.46 1.0K
12:28 21.46 21.46 21.45 21.45 17.5K
12:29 21.45 21.46 21.45 21.46 1.6K
12:31 21.46 21.46 21.46 21.46 0.4K
12:32 21.45 21.46 21.45 21.46 4.2K
12:33 21.46 21.46 21.46 21.46 0.5K
12:35 21.46 21.46 21.46 21.46 10.0K
12:36 21.47 21.47 21.47 21.47 1.2K
12:37 21.48 21.48 21.48 21.48 10.0K
12:38 21.48 21.48 21.47 21.47 1.0K
12:39 21.47 21.49 21.47 21.48 19.4K
12:40 21.49 21.49 21.49 21.49 3.8K
12:41 21.49 21.49 21.49 21.49 1.1K
12:42 21.48 21.48 21.48 21.48 0.4K
12:43 21.48 21.48 21.48 21.48 1.4K
12:44 21.48 21.48 21.48 21.48 8.8K
12:45 21.47 21.50 21.47 21.50 25.3K
12:46 21.47 21.47 21.47 21.47 4.1K
12:47 21.49 21.49 21.49 21.49 0.3K
12:48 21.48 21.49 21.48 21.49 10.2K
12:49 21.50 21.50 21.50 21.50 10.0K
12:50 21.50 21.50 21.50 21.50 0.4K
12:52 21.47 21.48 21.47 21.48 2.9K
12:53 21.48 21.48 21.48 21.48 0.6K
12:54 21.49 21.49 21.49 21.49 0.2K
12:56 21.48 21.48 21.48 21.48 0.6K
12:58 21.48 21.49 21.48 21.49 2.6K
12:59 21.48 21.48 21.46 21.46 9.4K
13:00 21.47 21.47 21.47 21.47 25.9K
13:01 21.45 21.45 21.44 21.44 0.5K
13:02 21.47 21.47 21.47 21.47 0.9K
13:03 21.48 21.49 21.48 21.49 2.8K
13:04 21.46 21.46 21.44 21.44 1.7K
13:05 21.45 21.45 21.45 21.45 0.8K
13:06 21.45 21.45 21.45 21.45 2.9K
13:07 21.44 21.44 21.44 21.44 1.7K
13:08 21.45 21.46 21.45 21.46 3.2K
13:09 21.46 21.50 21.46 21.50 8.2K
13:10 21.49 21.49 21.49 21.49 1.0K
13:11 21.50 21.50 21.49 21.49 1.8K
13:13 21.50 21.51 21.50 21.51 1.1K
13:14 21.52 21.53 21.52 21.53 13.2K
13:15 21.52 21.52 21.51 21.51 22.6K
13:16 21.49 21.49 21.49 21.49 14.2K
13:17 21.49 21.49 21.49 21.49 1.4K
13:20 21.50 21.50 21.50 21.50 0.2K
13:21 21.47 21.47 21.46 21.46 7.5K
13:22 21.46 21.46 21.46 21.46 5.3K
13:24 21.48 21.48 21.48 21.48 2.9K
13:25 21.49 21.49 21.49 21.49 0.1K
13:26 21.49 21.49 21.48 21.48 11.1K
13:27 21.47 21.47 21.46 21.46 19.7K
13:28 21.46 21.46 21.43 21.43 15.3K
13:29 21.42 21.43 21.41 21.43 7.6K
13:30 21.42 21.42 21.38 21.38 16.3K
13:31 21.39 21.40 21.39 21.39 31.1K
13:32 21.36 21.36 21.32 21.33 64.8K
13:33 21.34 21.36 21.34 21.36 19.1K
13:34 21.38 21.38 21.35 21.35 15.0K
13:35 21.34 21.34 21.33 21.33 24.8K
13:36 21.34 21.34 21.34 21.34 7.3K
13:37 21.33 21.33 21.33 21.33 3.2K
13:38 21.33 21.33 21.30 21.30 10.1K
13:39 21.29 21.29 21.28 21.28 32.4K
13:40 21.24 21.27 21.21 21.23 60.3K
13:41 21.23 21.28 21.23 21.28 9.0K
13:42 21.31 21.31 21.31 21.31 11.9K
13:43 21.34 21.34 21.33 21.33 2.7K
13:44 21.34 21.34 21.34 21.34 0.4K
13:45 21.35 21.35 21.33 21.33 1.8K
13:46 21.32 21.33 21.31 21.31 7.9K
13:47 21.32 21.33 21.32 21.33 7.4K
13:49 21.37 21.37 21.37 21.37 1.6K
13:50 21.37 21.39 21.37 21.39 8.4K
13:52 21.36 21.36 21.36 21.36 6.1K
13:53 21.36 21.36 21.36 21.36 3.5K
13:54 21.35 21.35 21.35 21.35 4.2K
13:56 21.33 21.34 21.33 21.34 22.5K
13:58 21.36 21.36 21.36 21.36 0.5K
13:59 21.37 21.38 21.37 21.38 5.4K
14:00 21.35 21.35 21.35 21.35 1.9K
14:01 21.32 21.33 21.32 21.33 0.8K
14:02 21.33 21.33 21.30 21.30 3.6K
14:03 21.30 21.32 21.30 21.32 60.0K
14:04 21.32 21.32 21.31 21.31 6.3K
14:05 21.32 21.33 21.32 21.32 6.7K
14:06 21.31 21.31 21.28 21.28 7.7K
14:07 21.27 21.27 21.24 21.24 15.6K
14:08 21.24 21.24 21.22 21.22 15.2K
14:09 21.23 21.24 21.23 21.24 40.7K
14:10 21.23 21.27 21.23 21.27 3.1K
14:11 21.29 21.30 21.29 21.30 2.2K
14:12 21.30 21.30 21.29 21.29 7.8K
14:13 21.26 21.26 21.24 21.24 58.5K
14:14 21.24 21.26 21.24 21.26 2.6K
14:15 21.27 21.27 21.27 21.27 5.3K
14:16 21.26 21.26 21.25 21.25 54.6K
14:17 21.25 21.26 21.25 21.25 19.5K
14:18 21.25 21.25 21.19 21.19 50.2K
14:19 21.19 21.22 21.19 21.22 41.0K
14:21 21.22 21.22 21.22 21.22 20.2K
14:22 21.20 21.20 21.16 21.16 27.6K
14:23 21.17 21.18 21.14 21.14 35.6K
14:24 21.14 21.17 21.12 21.17 16.8K
14:25 21.18 21.19 21.16 21.16 8.1K
14:26 21.18 21.18 21.18 21.18 0.4K
14:28 21.19 21.19 21.19 21.19 0.1K
14:29 21.21 21.22 21.21 21.21 6.7K
14:30 21.23 21.25 21.23 21.25 10.5K
14:31 21.22 21.22 21.22 21.22 5.4K
14:32 21.21 21.21 21.20 21.20 0.9K
14:33 21.20 21.20 21.15 21.15 9.8K
14:34 21.13 21.13 21.07 21.10 15.5K
14:35 21.12 21.12 21.10 21.11 1.7K
14:36 21.11 21.14 21.11 21.13 11.7K
14:37 21.14 21.14 21.12 21.13 14.0K
14:38 21.13 21.17 21.13 21.17 1.1K
14:39 21.17 21.17 21.17 21.17 5.8K
14:40 21.18 21.18 21.18 21.18 5.1K
14:41 21.15 21.15 21.15 21.15 4.6K
14:42 21.14 21.16 21.14 21.16 3.2K
14:43 21.15 21.15 21.15 21.15 0.4K
14:45 21.18 21.22 21.18 21.22 8.8K
14:46 21.23 21.23 21.22 21.23 3.1K
14:48 21.24 21.24 21.23 21.23 2.1K
14:49 21.21 21.21 21.21 21.21 1.3K
14:50 21.22 21.22 21.22 21.22 1.0K
14:52 21.22 21.25 21.22 21.25 2.0K
14:53 21.25 21.25 21.25 21.25 0.1K
14:54 21.26 21.26 21.25 21.25 1.0K
14:55 21.24 21.24 21.24 21.24 0.5K
14:56 21.25 21.25 21.25 21.25 3.9K
14:57 21.23 21.24 21.23 21.24 0.8K
14:58 21.24 21.24 21.23 21.23 5.5K
15:00 21.22 21.23 21.22 21.22 3.5K
15:01 21.25 21.25 21.22 21.22 1.7K
15:02 21.22 21.22 21.22 21.22 1.8K
15:03 21.20 21.20 21.20 21.20 1.2K
15:04 21.20 21.22 21.20 21.22 1.0K
15:05 21.23 21.23 21.23 21.23 1.1K
15:06 21.22 21.22 21.22 21.22 2.4K
15:07 21.22 21.22 21.22 21.22 0.5K
15:08 21.21 21.21 21.21 21.21 0.2K
15:09 21.24 21.24 21.24 21.24 1.1K
15:10 21.25 21.27 21.24 21.24 51.2K
15:11 21.24 21.24 21.23 21.24 3.1K
15:12 21.24 21.26 21.24 21.25 3.2K
15:13 21.26 21.27 21.26 21.27 1.3K
15:14 21.26 21.26 21.26 21.26 0.2K
15:15 21.26 21.26 21.25 21.25 5.0K
15:16 21.23 21.23 21.20 21.20 4.0K
15:17 21.21 21.22 21.21 21.21 1.9K
15:20 21.23 21.23 21.23 21.23 0.2K
15:21 21.22 21.22 21.22 21.22 3.5K
15:22 21.21 21.21 21.21 21.21 1.1K
15:23 21.21 21.21 21.21 21.21 0.1K
15:24 21.21 21.21 21.21 21.21 1.6K
15:25 21.20 21.20 21.19 21.20 1.0K
15:26 21.18 21.19 21.18 21.18 9.2K
15:27 21.16 21.17 21.16 21.17 1.7K
15:28 21.17 21.17 21.16 21.16 1.1K
15:29 21.18 21.18 21.18 21.18 1.8K
15:30 21.18 21.18 21.17 21.17 2.3K
15:31 21.18 21.19 21.18 21.19 2.1K
15:32 21.19 21.19 21.19 21.19 2.9K
15:33 21.18 21.20 21.18 21.20 7.5K
15:35 21.22 21.22 21.22 21.22 0.6K
15:36 21.21 21.21 21.21 21.21 3.0K
15:37 21.21 21.21 21.21 21.21 5.2K
15:38 21.21 21.21 21.21 21.21 3.6K
15:39 21.20 21.21 21.20 21.21 0.8K
15:40 21.20 21.20 21.20 21.20 0.4K
15:41 21.20 21.20 21.20 21.20 1.3K
15:42 21.20 21.20 21.20 21.20 1.1K
15:43 21.23 21.23 21.22 21.22 2.7K
15:44 21.25 21.25 21.24 21.24 16.8K
15:45 21.23 21.25 21.23 21.25 12.8K
15:46 21.25 21.25 21.25 21.25 4.7K
15:47 21.26 21.26 21.26 21.26 8.1K
15:48 21.28 21.28 21.28 21.28 0.4K
15:49 21.27 21.27 21.27 21.27 4.4K
15:51 21.23 21.23 21.22 21.22 1.8K
15:52 21.21 21.23 21.21 21.22 5.7K
15:53 21.22 21.23 21.22 21.23 0.4K
15:54 21.21 21.21 21.16 21.16 5.0K
15:55 21.16 21.17 21.16 21.17 14.0K
15:56 21.16 21.16 21.13 21.13 11.3K
15:57 21.14 21.15 21.14 21.15 2.6K
15:58 21.15 21.15 21.12 21.13 64.2K
15:59 21.13 21.13 21.11 21.11 92.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available