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 21.31 21.34 21.30 21.33 186.8K
09:31 21.32 21.35 21.32 21.35 25.5K
09:32 21.34 21.37 21.34 21.37 27.4K
09:33 21.37 21.39 21.37 21.38 22.0K
09:34 21.39 21.40 21.38 21.40 24.1K
09:35 21.40 21.40 21.39 21.39 6.8K
09:36 21.41 21.42 21.40 21.41 23.9K
09:37 21.41 21.47 21.41 21.46 83.8K
09:38 21.47 21.47 21.46 21.47 13.6K
09:39 21.47 21.52 21.47 21.52 20.5K
09:40 21.53 21.54 21.49 21.50 9.3K
09:41 21.51 21.51 21.49 21.49 29.9K
09:43 21.50 21.52 21.50 21.51 1.1K
09:44 21.49 21.50 21.45 21.45 1.0K
09:45 21.44 21.45 21.43 21.44 8.1K
09:46 21.46 21.47 21.46 21.47 7.7K
09:47 21.47 21.48 21.47 21.48 8.1K
09:48 21.49 21.49 21.49 21.49 7.9K
09:49 21.55 21.58 21.55 21.58 26.3K
09:50 21.59 21.59 21.55 21.56 1.8K
09:51 21.55 21.55 21.55 21.55 1.6K
09:52 21.54 21.56 21.54 21.57 2.8K
09:53 21.55 21.55 21.53 21.53 24.4K
09:54 21.52 21.57 21.52 21.55 27.3K
09:55 21.55 21.58 21.55 21.58 8.3K
09:56 21.60 21.60 21.58 21.59 12.5K
09:57 21.59 21.59 21.57 21.59 12.3K
09:58 21.62 21.62 21.60 21.61 29.5K
09:59 21.60 21.64 21.60 21.62 26.8K
10:00 21.65 21.65 21.60 21.60 6.7K
10:01 21.58 21.58 21.58 21.58 6.0K
10:02 21.58 21.59 21.57 21.57 3.0K
10:03 21.56 21.57 21.55 21.56 9.1K
10:04 21.59 21.59 21.58 21.58 3.9K
10:05 21.59 21.60 21.59 21.60 1.4K
10:06 21.65 21.65 21.65 21.65 37.6K
10:07 21.66 21.68 21.66 21.68 4.2K
10:08 21.68 21.69 21.65 21.65 9.9K
10:09 21.64 21.65 21.64 21.65 3.1K
10:10 21.65 21.66 21.64 21.66 9.9K
10:11 21.64 21.65 21.64 21.65 11.8K
10:12 21.66 21.70 21.66 21.69 7.9K
10:13 21.72 21.72 21.66 21.66 9.3K
10:14 21.66 21.68 21.65 21.68 4.0K
10:15 21.68 21.69 21.68 21.69 2.0K
10:16 21.69 21.70 21.69 21.69 7.5K
10:17 21.69 21.70 21.69 21.70 1.6K
10:18 21.70 21.73 21.70 21.73 5.8K
10:19 21.73 21.73 21.73 21.73 6.7K
10:20 21.76 21.76 21.75 21.75 2.1K
10:21 21.74 21.74 21.70 21.70 7.5K
10:22 21.71 21.71 21.69 21.69 2.8K
10:23 21.71 21.71 21.66 21.67 38.3K
10:24 21.67 21.67 21.66 21.66 2.7K
10:25 21.67 21.67 21.66 21.66 9.0K
10:27 21.68 21.68 21.66 21.66 4.5K
10:28 21.68 21.68 21.67 21.68 16.7K
10:29 21.67 21.67 21.66 21.66 10.3K
10:30 21.71 21.71 21.71 21.71 5.1K
10:31 21.70 21.70 21.68 21.68 2.1K
10:32 21.67 21.67 21.63 21.63 22.0K
10:33 21.61 21.63 21.61 21.62 4.1K
10:34 21.63 21.65 21.63 21.65 7.7K
10:35 21.66 21.66 21.65 21.66 15.2K
10:36 21.64 21.64 21.63 21.63 2.6K
10:37 21.62 21.62 21.60 21.60 3.5K
10:38 21.59 21.61 21.59 21.61 18.0K
10:39 21.62 21.62 21.62 21.62 1.2K
10:40 21.63 21.64 21.62 21.62 4.2K
10:41 21.62 21.62 21.60 21.60 0.8K
10:42 21.61 21.61 21.57 21.58 4.6K
10:43 21.57 21.57 21.53 21.53 6.4K
10:44 21.53 21.54 21.52 21.54 14.4K
10:45 21.61 21.61 21.61 21.61 12.6K
10:46 21.58 21.58 21.54 21.54 16.3K
10:47 21.54 21.54 21.53 21.53 3.4K
10:48 21.55 21.55 21.53 21.53 0.3K
10:49 21.55 21.57 21.55 21.57 2.0K
10:50 21.57 21.57 21.55 21.55 18.8K
10:51 21.55 21.55 21.54 21.54 4.3K
10:52 21.52 21.52 21.52 21.52 5.2K
10:53 21.48 21.49 21.47 21.49 5.8K
10:54 21.50 21.51 21.50 21.51 2.2K
10:56 21.48 21.49 21.48 21.49 1.7K
10:57 21.54 21.54 21.54 21.54 3.5K
10:58 21.57 21.59 21.57 21.59 11.9K
10:59 21.57 21.58 21.57 21.57 3.6K
11:00 21.58 21.58 21.58 21.58 1.2K
11:02 21.56 21.56 21.56 21.56 1.3K
11:03 21.56 21.56 21.54 21.54 2.7K
11:04 21.53 21.55 21.53 21.55 7.5K
11:05 21.54 21.54 21.47 21.47 4.7K
11:07 21.50 21.51 21.50 21.51 1.4K
11:08 21.50 21.50 21.50 21.50 0.2K
11:09 21.46 21.46 21.44 21.44 7.0K
11:10 21.45 21.45 21.43 21.44 4.8K
11:12 21.47 21.47 21.47 21.47 0.8K
11:13 21.48 21.48 21.46 21.47 1.8K
11:14 21.49 21.50 21.49 21.50 1.2K
11:15 21.48 21.48 21.48 21.48 0.4K
11:16 21.45 21.45 21.45 21.45 2.0K
11:17 21.47 21.47 21.47 21.47 0.1K
11:18 21.46 21.46 21.45 21.45 2.3K
11:19 21.45 21.45 21.44 21.45 5.9K
11:20 21.46 21.46 21.41 21.41 3.0K
11:21 21.41 21.41 21.37 21.37 7.9K
11:22 21.40 21.42 21.40 21.42 3.8K
11:24 21.42 21.42 21.42 21.42 0.6K
11:25 21.44 21.44 21.43 21.43 2.7K
11:26 21.43 21.43 21.43 21.43 0.9K
11:27 21.45 21.46 21.45 21.46 1.2K
11:28 21.46 21.46 21.45 21.45 4.6K
11:29 21.44 21.44 21.44 21.44 2.0K
11:31 21.40 21.40 21.37 21.38 8.1K
11:32 21.35 21.35 21.30 21.30 39.9K
11:33 21.28 21.32 21.28 21.32 3.5K
11:34 21.34 21.34 21.34 21.34 8.3K
11:35 21.31 21.31 21.31 21.31 1.0K
11:36 21.29 21.29 21.27 21.27 5.8K
11:37 21.23 21.25 21.23 21.23 5.2K
11:38 21.21 21.21 21.14 21.15 43.0K
11:39 21.19 21.19 21.19 21.19 0.3K
11:40 21.17 21.17 21.12 21.13 18.6K
11:41 21.14 21.14 21.07 21.07 12.7K
11:42 21.08 21.13 21.08 21.10 27.0K
11:43 21.10 21.11 21.10 21.11 1.8K
11:44 21.11 21.13 21.11 21.13 2.0K
11:46 21.06 21.08 21.02 21.08 17.7K
11:47 21.06 21.06 20.99 20.99 13.7K
11:48 20.99 21.02 20.98 21.02 5.0K
11:49 20.99 20.99 20.94 20.95 7.9K
11:50 20.95 20.95 20.93 20.94 5.5K
11:51 20.92 20.93 20.87 20.93 16.5K
11:52 20.98 20.99 20.98 20.98 6.6K
11:53 21.00 21.05 21.00 21.05 1.7K
11:54 21.07 21.10 21.07 21.10 6.7K
11:55 21.08 21.08 21.04 21.04 6.4K
11:56 21.08 21.08 21.08 21.08 0.4K
11:57 21.07 21.07 21.07 21.07 1.4K
11:58 21.07 21.07 21.07 21.07 0.3K
11:59 21.02 21.02 21.02 21.02 1.5K
12:00 21.04 21.04 21.03 21.04 2.5K
12:01 21.03 21.03 21.03 21.03 1.7K
12:02 21.09 21.10 21.09 21.10 3.6K
12:03 21.10 21.13 21.10 21.13 16.3K
12:04 21.12 21.12 21.12 21.12 0.5K
12:05 21.14 21.14 21.09 21.09 3.0K
12:06 21.08 21.08 21.08 21.08 0.2K
12:07 21.11 21.13 21.11 21.13 3.0K
12:08 21.13 21.16 21.13 21.16 6.5K
12:09 21.17 21.18 21.17 21.18 2.7K
12:10 21.17 21.19 21.17 21.18 2.6K
12:11 21.17 21.17 21.16 21.16 0.4K
12:12 21.17 21.21 21.17 21.21 4.4K
12:13 21.20 21.20 21.20 21.20 2.8K
12:14 21.20 21.22 21.20 21.22 19.2K
12:15 21.25 21.27 21.25 21.25 3.4K
12:16 21.19 21.24 21.19 21.24 2.2K
12:17 21.27 21.30 21.27 21.28 16.6K
12:18 21.28 21.30 21.28 21.29 8.0K
12:19 21.32 21.35 21.32 21.34 4.3K
12:20 21.34 21.34 21.30 21.30 2.1K
12:21 21.27 21.27 21.24 21.24 25.9K
12:22 21.21 21.23 21.21 21.21 21.8K
12:23 21.23 21.25 21.23 21.24 1.0K
12:24 21.23 21.23 21.21 21.21 11.9K
12:25 21.21 21.21 21.21 21.21 2.1K
12:26 21.19 21.20 21.19 21.20 10.4K
12:27 21.21 21.21 21.21 21.21 2.7K
12:28 21.21 21.24 21.21 21.24 1.6K
12:30 21.24 21.24 21.21 21.21 1.1K
12:31 21.25 21.25 21.23 21.23 1.9K
12:32 21.22 21.22 21.21 21.21 1.4K
12:33 21.23 21.23 21.23 21.23 1.2K
12:34 21.28 21.28 21.28 21.28 6.3K
12:35 21.26 21.26 21.23 21.23 1.3K
12:36 21.21 21.22 21.21 21.22 2.5K
12:37 21.20 21.20 21.15 21.15 4.6K
12:38 21.18 21.18 21.17 21.17 1.2K
12:40 21.17 21.17 21.17 21.17 0.1K
12:41 21.18 21.18 21.18 21.18 0.5K
12:42 21.16 21.16 21.15 21.15 1.9K
12:43 21.13 21.13 21.09 21.09 2.7K
12:44 21.09 21.09 21.09 21.09 1.1K
12:45 21.12 21.13 21.11 21.13 4.6K
12:46 21.15 21.15 21.15 21.15 22.9K
12:47 21.14 21.14 21.14 21.14 0.8K
12:49 21.18 21.18 21.18 21.18 1.0K
12:50 21.17 21.17 21.17 21.17 0.9K
12:53 21.21 21.21 21.20 21.20 2.2K
12:54 21.20 21.21 21.20 21.20 2.4K
12:55 21.19 21.22 21.19 21.20 19.9K
12:56 21.21 21.23 21.21 21.22 7.9K
12:57 21.19 21.19 21.19 21.19 0.9K
12:58 21.20 21.20 21.19 21.19 1.2K
12:59 21.18 21.19 21.18 21.19 2.6K
13:00 21.19 21.19 21.18 21.18 11.3K
13:01 21.19 21.20 21.19 21.20 1.4K
13:02 21.20 21.24 21.20 21.24 1.0K
13:03 21.23 21.23 21.22 21.22 17.0K
13:04 21.21 21.21 21.21 21.21 12.6K
13:05 21.20 21.20 21.19 21.20 21.1K
13:06 21.19 21.21 21.19 21.21 29.2K
13:07 21.20 21.20 21.19 21.20 17.8K
13:08 21.16 21.16 21.10 21.10 12.5K
13:09 21.09 21.15 21.09 21.15 6.1K
13:10 21.12 21.12 21.11 21.11 2.4K
13:11 21.11 21.12 21.11 21.12 0.5K
13:12 21.20 21.22 21.20 21.22 21.6K
13:13 21.21 21.21 21.20 21.20 1.7K
13:14 21.20 21.20 21.20 21.20 0.8K
13:15 21.23 21.24 21.23 21.23 3.5K
13:16 21.26 21.27 21.26 21.27 10.7K
13:17 21.27 21.29 21.27 21.29 6.7K
13:18 21.26 21.26 21.26 21.26 0.4K
13:19 21.26 21.26 21.26 21.26 10.1K
13:20 21.24 21.24 21.24 21.24 1.1K
13:22 21.23 21.24 21.23 21.24 4.8K
13:24 21.26 21.26 21.24 21.24 1.9K
13:25 21.24 21.24 21.24 21.24 1.0K
13:26 21.22 21.22 21.22 21.22 6.0K
13:31 21.19 21.19 21.19 21.19 0.4K
13:32 21.17 21.17 21.14 21.14 1.1K
13:33 21.14 21.16 21.14 21.16 1.5K
13:34 21.15 21.15 21.15 21.15 1.9K
13:35 21.14 21.14 21.12 21.12 7.1K
13:36 21.12 21.12 21.12 21.12 9.5K
13:37 21.14 21.15 21.14 21.15 2.2K
13:38 21.16 21.16 21.16 21.16 2.8K
13:39 21.16 21.16 21.16 21.16 0.2K
13:40 21.13 21.14 21.13 21.14 4.1K
13:41 21.15 21.15 21.13 21.13 2.5K
13:42 21.12 21.15 21.12 21.15 2.8K
13:44 21.14 21.14 21.14 21.14 0.3K
13:45 21.11 21.13 21.11 21.13 11.7K
13:47 21.14 21.15 21.14 21.15 0.5K
13:48 21.13 21.14 21.13 21.14 1.8K
13:49 21.12 21.14 21.12 21.14 12.3K
13:50 21.18 21.18 21.18 21.18 0.5K
13:51 21.18 21.18 21.17 21.17 11.2K
13:52 21.18 21.21 21.18 21.21 12.2K
13:53 21.21 21.21 21.21 21.21 3.2K
13:54 21.19 21.19 21.19 21.19 2.8K
13:55 21.18 21.18 21.16 21.16 12.1K
13:56 21.16 21.16 21.16 21.16 0.8K
13:57 21.16 21.17 21.16 21.17 11.0K
13:58 21.17 21.17 21.16 21.16 7.0K
13:59 21.16 21.16 21.15 21.15 33.1K
14:00 21.14 21.14 21.14 21.14 3.7K
14:01 21.14 21.16 21.14 21.16 4.6K
14:03 21.15 21.15 21.15 21.15 1.0K
14:04 21.14 21.15 21.14 21.15 0.7K
14:05 21.15 21.15 21.15 21.15 1.1K
14:06 21.15 21.16 21.13 21.16 2.7K
14:07 21.16 21.16 21.16 21.16 1.4K
14:08 21.11 21.11 21.11 21.11 1.7K
14:09 21.11 21.11 21.11 21.11 1.5K
14:10 21.10 21.10 21.10 21.10 2.0K
14:11 21.13 21.13 21.13 21.13 0.9K
14:12 21.13 21.13 21.12 21.12 3.4K
14:13 21.11 21.11 21.11 21.11 4.1K
14:16 21.14 21.17 21.14 21.17 5.0K
14:17 21.17 21.17 21.17 21.17 0.7K
14:18 21.17 21.17 21.17 21.17 2.5K
14:19 21.16 21.16 21.13 21.13 3.0K
14:20 21.13 21.13 21.13 21.13 4.1K
14:21 21.15 21.15 21.15 21.15 0.3K
14:22 21.14 21.14 21.14 21.14 1.3K
14:24 21.16 21.16 21.16 21.16 1.6K
14:25 21.16 21.16 21.14 21.14 1.0K
14:26 21.16 21.16 21.16 21.16 1.1K
14:28 21.17 21.18 21.17 21.18 1.6K
14:29 21.18 21.18 21.17 21.17 3.7K
14:31 21.17 21.17 21.17 21.17 1.3K
14:33 21.16 21.16 21.16 21.16 1.7K
14:35 21.15 21.15 21.15 21.15 0.3K
14:36 21.13 21.17 21.13 21.17 0.7K
14:37 21.17 21.17 21.17 21.17 0.3K
14:38 21.16 21.16 21.15 21.15 0.8K
14:39 21.15 21.16 21.15 21.16 0.8K
14:40 21.15 21.15 21.15 21.15 0.4K
14:42 21.14 21.14 21.13 21.13 1.2K
14:44 21.14 21.14 21.14 21.14 1.5K
14:45 21.16 21.16 21.16 21.16 0.9K
14:46 21.15 21.15 21.15 21.15 6.7K
14:47 21.14 21.15 21.14 21.15 5.7K
14:48 21.13 21.13 21.13 21.13 0.7K
14:49 21.13 21.13 21.13 21.13 4.0K
14:50 21.14 21.14 21.14 21.14 0.3K
14:51 21.13 21.13 21.10 21.10 0.3K
14:52 21.11 21.12 21.10 21.10 26.5K
14:53 21.10 21.10 21.09 21.10 9.6K
14:54 21.08 21.08 21.08 21.08 6.1K
14:55 21.09 21.09 21.09 21.09 4.7K
14:57 21.11 21.11 21.11 21.11 2.8K
14:58 21.10 21.10 21.10 21.10 1.0K
15:00 21.10 21.10 21.07 21.07 1.9K
15:02 21.04 21.04 21.00 21.00 7.2K
15:03 21.01 21.01 21.00 21.00 4.2K
15:04 21.03 21.07 21.03 21.07 0.5K
15:05 21.09 21.09 21.09 21.09 1.5K
15:06 21.11 21.13 21.11 21.13 3.2K
15:07 21.12 21.12 21.12 21.12 0.6K
15:08 21.11 21.11 21.11 21.11 0.3K
15:09 21.07 21.07 21.07 21.07 0.8K
15:10 21.06 21.06 21.06 21.06 0.9K
15:11 21.07 21.07 21.05 21.05 44.1K
15:12 21.04 21.05 21.04 21.05 3.2K
15:13 21.03 21.03 21.02 21.02 8.5K
15:14 21.01 21.01 21.01 21.01 3.9K
15:16 21.07 21.09 21.07 21.09 2.2K
15:17 21.09 21.09 21.08 21.08 4.3K
15:18 21.08 21.08 21.08 21.08 1.0K
15:19 21.09 21.09 21.09 21.09 1.5K
15:20 21.08 21.08 21.08 21.08 1.3K
15:21 21.07 21.07 21.06 21.07 2.6K
15:22 21.07 21.08 21.07 21.08 1.6K
15:23 21.10 21.10 21.10 21.10 1.5K
15:24 21.11 21.11 21.11 21.11 0.5K
15:25 21.10 21.11 21.10 21.11 5.7K
15:26 21.12 21.12 21.10 21.10 6.3K
15:27 21.08 21.08 21.08 21.08 0.4K
15:28 21.08 21.09 21.08 21.09 4.4K
15:29 21.08 21.08 21.06 21.06 1.5K
15:31 21.07 21.08 21.06 21.08 8.0K
15:32 21.07 21.10 21.07 21.10 7.2K
15:33 21.10 21.10 21.08 21.08 5.5K
15:34 21.09 21.09 21.09 21.09 10.0K
15:35 21.10 21.10 21.10 21.10 21.6K
15:36 21.15 21.15 21.13 21.14 48.2K
15:37 21.14 21.14 21.14 21.14 7.3K
15:38 21.16 21.16 21.15 21.15 45.5K
15:39 21.13 21.13 21.12 21.12 16.3K
15:40 21.13 21.13 21.13 21.13 3.2K
15:41 21.13 21.14 21.13 21.14 1.0K
15:42 21.12 21.12 21.12 21.12 0.7K
15:43 21.13 21.13 21.13 21.13 0.8K
15:44 21.13 21.13 21.13 21.13 8.1K
15:45 21.13 21.13 21.12 21.12 1.5K
15:46 21.13 21.13 21.13 21.13 0.9K
15:48 21.11 21.11 21.11 21.11 6.0K
15:49 21.11 21.11 21.11 21.11 1.8K
15:50 21.10 21.11 21.08 21.08 42.9K
15:51 21.09 21.10 21.09 21.10 9.3K
15:52 21.07 21.08 21.07 21.08 4.6K
15:53 21.09 21.10 21.09 21.10 7.7K
15:54 21.12 21.12 21.12 21.12 0.8K
15:55 21.13 21.14 21.13 21.13 7.4K
15:56 21.14 21.14 21.13 21.13 0.6K
15:57 21.11 21.13 21.11 21.13 9.8K
15:58 21.13 21.14 21.13 21.14 5.4K
15:59 21.14 21.15 21.14 21.14 25.5K
16:59 21.14 21.14 21.14 21.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available