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 26.65 26.67 26.62 26.65 823.7K
09:31 26.63 26.71 26.63 26.71 11.4K
09:32 26.70 26.72 26.67 26.69 25.3K
09:33 26.69 26.86 26.69 26.86 62.7K
09:34 26.86 26.91 26.80 26.80 142.5K
09:35 26.79 26.84 26.75 26.78 46.4K
09:36 26.80 26.82 26.76 26.82 15.1K
09:37 26.82 26.85 26.80 26.85 31.9K
09:38 26.84 26.85 26.79 26.79 43.3K
09:39 26.79 26.83 26.79 26.79 75.3K
09:40 26.79 26.83 26.77 26.82 35.6K
09:41 26.81 26.88 26.81 26.85 52.8K
09:42 26.86 26.87 26.83 26.84 51.5K
09:43 26.82 26.82 26.77 26.77 53.9K
09:44 26.73 26.73 26.62 26.62 51.5K
09:45 26.64 26.64 26.59 26.60 44.0K
09:46 26.61 26.68 26.60 26.64 32.4K
09:47 26.64 26.72 26.64 26.70 31.1K
09:48 26.70 26.73 26.68 26.72 28.6K
09:49 26.70 26.73 26.69 26.73 15.3K
09:50 26.74 26.74 26.69 26.73 21.6K
09:51 26.69 26.80 26.69 26.80 71.4K
09:52 26.79 26.81 26.78 26.79 6.8K
09:53 26.80 26.82 26.76 26.82 13.2K
09:54 26.81 26.81 26.77 26.79 14.8K
09:55 26.78 26.78 26.74 26.78 21.3K
09:56 26.78 26.81 26.77 26.79 11.4K
09:57 26.79 26.79 26.76 26.79 17.5K
09:58 26.79 26.85 26.79 26.85 9.4K
09:59 26.85 26.86 26.85 26.86 14.1K
10:00 26.85 26.89 26.85 26.89 17.5K
10:01 26.88 26.90 26.84 26.84 14.6K
10:02 26.82 26.89 26.82 26.88 8.5K
10:03 26.90 26.92 26.86 26.89 17.2K
10:04 26.90 26.90 26.88 26.90 6.9K
10:05 26.89 26.92 26.87 26.91 22.0K
10:06 26.92 26.92 26.87 26.88 51.6K
10:07 26.85 26.86 26.82 26.83 7.9K
10:08 26.81 26.88 26.81 26.88 36.6K
10:09 26.90 26.90 26.88 26.89 10.8K
10:10 26.89 26.91 26.88 26.88 6.8K
10:11 26.90 26.98 26.90 26.97 51.0K
10:12 26.97 26.98 26.95 26.96 29.5K
10:13 26.96 26.99 26.95 26.99 21.0K
10:14 26.99 27.01 26.99 27.01 84.1K
10:15 27.02 27.04 27.02 27.02 7.6K
10:16 27.02 27.04 26.98 26.98 3.8K
10:17 27.01 27.07 26.98 27.07 4.9K
10:18 27.06 27.09 27.06 27.09 15.9K
10:19 27.08 27.12 27.08 27.12 127.1K
10:20 27.13 27.16 27.08 27.11 51.5K
10:21 27.07 27.13 27.07 27.13 26.9K
10:22 27.14 27.15 27.09 27.15 15.0K
10:23 27.15 27.19 27.14 27.19 15.0K
10:24 27.19 27.19 27.16 27.18 34.8K
10:25 27.18 27.25 27.18 27.21 124.4K
10:26 27.22 27.26 27.18 27.18 38.1K
10:27 27.19 27.21 27.14 27.15 21.8K
10:28 27.16 27.19 27.16 27.18 14.9K
10:29 27.18 27.21 27.15 27.20 13.0K
10:30 27.21 27.22 27.12 27.15 10.2K
10:31 27.15 27.19 27.14 27.17 13.7K
10:32 27.17 27.25 27.17 27.24 19.3K
10:33 27.23 27.39 27.23 27.39 227.6K
10:34 27.35 27.40 27.31 27.36 96.5K
10:35 27.43 27.46 27.33 27.36 110.3K
10:36 27.36 27.44 27.36 27.43 21.4K
10:37 27.47 27.47 27.42 27.43 19.9K
10:38 27.43 27.48 27.43 27.46 24.7K
10:39 27.43 27.43 27.36 27.36 31.0K
10:40 27.34 27.34 27.25 27.26 24.9K
10:41 27.33 27.33 27.24 27.25 29.5K
10:42 27.24 27.24 27.15 27.18 14.9K
10:43 27.18 27.18 27.11 27.16 49.2K
10:44 27.16 27.22 27.16 27.22 13.2K
10:45 27.20 27.28 27.20 27.28 17.6K
10:46 27.29 27.31 27.19 27.24 24.3K
10:47 27.21 27.22 27.18 27.21 14.1K
10:48 27.22 27.25 27.17 27.22 12.5K
10:49 27.24 27.27 27.21 27.27 9.5K
10:50 27.29 27.32 27.25 27.25 13.0K
10:51 27.25 27.34 27.25 27.31 11.0K
10:52 27.34 27.35 27.28 27.28 5.1K
10:53 27.30 27.33 27.30 27.32 7.8K
10:54 27.34 27.35 27.32 27.33 23.2K
10:55 27.33 27.35 27.30 27.32 13.2K
10:56 27.31 27.32 27.28 27.31 13.2K
10:57 27.30 27.34 27.30 27.32 5.5K
10:58 27.33 27.34 27.32 27.33 6.7K
10:59 27.34 27.34 27.29 27.33 5.5K
11:00 27.34 27.35 27.31 27.33 8.2K
11:01 27.33 27.42 27.33 27.41 7.4K
11:02 27.39 27.40 27.37 27.40 11.0K
11:03 27.44 27.44 27.36 27.38 8.5K
11:04 27.39 27.41 27.39 27.41 10.1K
11:05 27.40 27.45 27.40 27.44 35.6K
11:06 27.43 27.46 27.42 27.46 16.9K
11:07 27.46 27.50 27.46 27.50 39.4K
11:08 27.49 27.49 27.41 27.41 11.2K
11:09 27.40 27.42 27.37 27.37 16.8K
11:10 27.33 27.33 27.31 27.32 14.3K
11:11 27.34 27.39 27.34 27.35 11.0K
11:12 27.35 27.39 27.35 27.37 15.3K
11:13 27.36 27.44 27.36 27.44 8.4K
11:14 27.44 27.44 27.41 27.44 6.5K
11:15 27.46 27.46 27.37 27.42 11.1K
11:16 27.42 27.43 27.37 27.41 6.0K
11:17 27.41 27.46 27.41 27.45 7.1K
11:18 27.45 27.47 27.44 27.47 9.2K
11:19 27.46 27.47 27.43 27.46 14.0K
11:20 27.47 27.55 27.42 27.55 21.9K
11:21 27.56 27.63 27.56 27.60 17.1K
11:22 27.60 27.67 27.58 27.66 13.7K
11:23 27.67 27.83 27.67 27.79 77.8K
11:24 27.82 27.94 27.82 27.94 68.7K
11:25 27.93 27.93 27.80 27.80 14.9K
11:26 27.77 27.77 27.66 27.66 22.3K
11:27 27.68 27.72 27.62 27.72 37.5K
11:28 27.73 27.89 27.73 27.81 25.8K
11:29 27.80 27.82 27.78 27.80 27.5K
11:30 27.84 27.85 27.73 27.79 18.5K
11:31 27.77 27.77 27.65 27.65 20.1K
11:32 27.63 27.63 27.53 27.56 19.8K
11:33 27.57 27.63 27.57 27.63 9.0K
11:34 27.64 27.69 27.64 27.69 5.7K
11:35 27.68 27.71 27.68 27.70 3.1K
11:36 27.69 27.74 27.67 27.74 5.3K
11:37 27.73 27.73 27.69 27.70 11.5K
11:38 27.69 27.69 27.66 27.67 34.7K
11:39 27.68 27.73 27.66 27.73 20.1K
11:40 27.74 27.74 27.69 27.71 10.7K
11:41 27.70 27.73 27.70 27.73 1.7K
11:42 27.70 27.73 27.68 27.69 13.2K
11:43 27.70 27.76 27.68 27.76 9.8K
11:44 27.78 27.78 27.68 27.68 22.7K
11:45 27.68 27.68 27.65 27.67 9.0K
11:46 27.68 27.70 27.67 27.70 3.8K
11:47 27.74 27.77 27.73 27.77 3.0K
11:48 27.76 27.78 27.73 27.77 24.7K
11:49 27.76 27.79 27.76 27.78 19.4K
11:50 27.81 27.85 27.81 27.85 28.5K
11:51 27.84 27.86 27.81 27.86 33.0K
11:52 27.84 27.87 27.83 27.83 12.6K
11:53 27.82 27.82 27.76 27.76 19.0K
11:54 27.77 27.79 27.73 27.75 9.1K
11:55 27.74 27.76 27.69 27.76 10.9K
11:56 27.76 27.79 27.67 27.67 13.1K
11:57 27.65 27.65 27.60 27.61 8.6K
11:58 27.63 27.64 27.63 27.64 4.2K
11:59 27.66 27.69 27.66 27.67 6.9K
12:00 27.66 27.67 27.66 27.67 10.8K
12:01 27.65 27.73 27.65 27.69 8.9K
12:02 27.67 27.73 27.67 27.73 3.2K
12:03 27.74 27.75 27.72 27.72 8.6K
12:04 27.70 27.72 27.70 27.71 6.4K
12:05 27.71 27.74 27.71 27.74 6.4K
12:06 27.75 27.75 27.73 27.73 14.6K
12:07 27.75 27.75 27.68 27.69 6.7K
12:08 27.70 27.72 27.70 27.72 4.6K
12:09 27.75 27.77 27.74 27.77 19.3K
12:10 27.80 27.80 27.77 27.80 1.4K
12:11 27.82 27.82 27.80 27.81 14.6K
12:12 27.81 27.82 27.81 27.82 2.6K
12:13 27.82 27.82 27.79 27.79 5.9K
12:14 27.78 27.82 27.78 27.81 18.2K
12:15 27.81 27.83 27.76 27.78 11.8K
12:16 27.81 27.83 27.81 27.82 3.0K
12:17 27.83 27.85 27.83 27.84 27.1K
12:18 27.82 27.83 27.79 27.80 10.0K
12:19 27.76 27.76 27.74 27.75 6.1K
12:20 27.78 27.79 27.75 27.75 8.9K
12:21 27.75 27.77 27.73 27.77 11.4K
12:22 27.77 27.86 27.77 27.82 5.5K
12:23 27.81 27.84 27.81 27.82 4.1K
12:24 27.81 27.81 27.77 27.77 19.6K
12:25 27.79 27.79 27.75 27.78 26.5K
12:26 27.78 27.78 27.72 27.72 15.1K
12:27 27.74 27.74 27.70 27.70 8.9K
12:28 27.71 27.72 27.68 27.69 71.0K
12:29 27.70 27.72 27.70 27.71 15.2K
12:30 27.72 27.72 27.69 27.71 7.7K
12:31 27.73 27.76 27.73 27.76 18.3K
12:32 27.80 27.84 27.80 27.84 5.6K
12:33 27.82 27.82 27.80 27.81 5.9K
12:34 27.83 27.83 27.80 27.83 7.8K
12:35 27.82 27.85 27.81 27.81 11.2K
12:36 27.82 27.84 27.82 27.84 17.7K
12:37 27.85 27.90 27.85 27.90 28.9K
12:38 27.90 27.93 27.88 27.89 14.6K
12:39 27.91 27.95 27.88 27.94 20.1K
12:40 27.94 27.94 27.91 27.93 2.8K
12:41 27.93 27.96 27.93 27.96 17.0K
12:42 27.97 28.00 27.93 27.94 12.4K
12:43 27.92 27.97 27.92 27.97 2.5K
12:44 27.97 28.00 27.97 27.99 20.6K
12:45 28.00 28.01 27.99 28.00 5.8K
12:46 28.01 28.01 27.98 27.98 6.5K
12:47 27.99 28.01 27.97 27.97 2.5K
12:48 27.96 28.00 27.95 27.98 1.9K
12:49 28.03 28.03 27.94 27.96 19.9K
12:50 27.97 27.99 27.95 27.95 7.4K
12:51 27.96 27.97 27.91 27.95 37.6K
12:52 27.95 27.95 27.92 27.92 6.6K
12:53 27.94 27.94 27.92 27.92 1.4K
12:54 27.91 27.94 27.91 27.94 2.3K
12:55 27.91 27.91 27.86 27.88 12.6K
12:56 27.79 27.86 27.79 27.81 61.8K
12:57 27.81 27.83 27.81 27.82 4.9K
12:58 27.84 27.84 27.77 27.77 7.0K
12:59 27.75 27.78 27.75 27.78 7.9K
13:00 27.79 27.81 27.77 27.77 2.5K
13:01 27.76 27.76 27.72 27.73 9.8K
13:02 27.72 27.73 27.71 27.71 12.9K
13:03 27.71 27.71 27.67 27.67 10.3K
13:04 27.70 27.73 27.68 27.71 10.1K
13:05 27.72 27.72 27.69 27.70 3.7K
13:06 27.70 27.72 27.69 27.70 9.6K
13:07 27.70 27.75 27.70 27.71 8.6K
13:08 27.72 27.73 27.71 27.73 7.0K
13:09 27.73 27.81 27.73 27.80 14.7K
13:10 27.79 27.79 27.76 27.76 4.4K
13:11 27.74 27.74 27.72 27.72 4.8K
13:12 27.73 27.75 27.70 27.69 8.5K
13:13 27.72 27.72 27.71 27.72 2.9K
13:14 27.73 27.75 27.72 27.75 3.9K
13:15 27.74 27.75 27.73 27.75 5.7K
13:16 27.71 27.71 27.69 27.70 7.2K
13:17 27.69 27.69 27.64 27.64 14.1K
13:18 27.60 27.62 27.60 27.62 2.6K
13:19 27.60 27.62 27.59 27.59 9.1K
13:20 27.65 27.68 27.65 27.68 2.0K
13:21 27.70 27.71 27.67 27.67 9.3K
13:22 27.67 27.67 27.67 27.67 5.7K
13:23 27.68 27.70 27.65 27.70 2.8K
13:24 27.70 27.70 27.68 27.68 1.5K
13:25 27.68 27.68 27.67 27.67 8.6K
13:26 27.68 27.73 27.67 27.73 6.2K
13:27 27.73 27.73 27.71 27.71 3.7K
13:28 27.75 27.76 27.74 27.74 3.6K
13:29 27.76 27.76 27.74 27.76 2.9K
13:30 27.74 27.78 27.74 27.77 30.5K
13:31 27.79 27.80 27.77 27.80 4.2K
13:32 27.79 27.81 27.79 27.81 8.6K
13:33 27.82 27.82 27.81 27.81 3.5K
13:34 27.82 27.82 27.81 27.81 0.9K
13:35 27.80 27.81 27.80 27.81 3.6K
13:36 27.80 27.85 27.80 27.85 7.2K
13:37 27.85 27.85 27.84 27.84 6.2K
13:38 27.85 27.88 27.85 27.88 10.3K
13:39 27.89 27.95 27.89 27.95 12.6K
13:40 27.93 27.98 27.92 27.98 11.5K
13:41 28.00 28.01 27.95 27.96 51.7K
13:42 27.94 27.95 27.91 27.91 18.1K
13:43 27.95 27.99 27.94 27.98 4.2K
13:44 27.96 27.98 27.96 27.97 2.6K
13:45 27.96 27.96 27.92 27.92 5.7K
13:46 27.93 27.98 27.93 27.98 6.3K
13:47 28.00 28.02 28.00 28.01 9.2K
13:48 28.01 28.07 28.01 28.06 18.2K
13:49 28.05 28.06 28.03 28.04 13.3K
13:50 28.01 28.01 28.00 28.00 1.6K
13:51 28.00 28.02 27.98 28.02 7.2K
13:52 28.04 28.06 28.02 28.06 6.1K
13:53 28.08 28.08 28.04 28.04 17.2K
13:54 28.07 28.07 28.05 28.07 2.5K
13:55 28.06 28.06 28.01 28.02 5.8K
13:56 28.03 28.03 28.02 28.02 2.7K
13:57 27.98 28.05 27.98 28.05 7.2K
13:58 28.05 28.05 28.05 28.04 3.2K
13:59 28.04 28.05 28.04 28.05 4.6K
14:00 28.03 28.04 28.01 28.02 3.8K
14:01 28.03 28.07 28.02 28.07 5.3K
14:02 28.07 28.07 28.04 28.07 9.3K
14:03 28.02 28.05 27.99 28.02 15.2K
14:04 28.02 28.05 28.01 28.05 3.9K
14:05 28.02 28.11 28.02 28.11 19.0K
14:06 28.10 28.17 28.09 28.17 8.2K
14:07 28.16 28.22 28.10 28.10 55.3K
14:08 28.06 28.13 28.06 28.11 6.2K
14:09 28.09 28.13 28.09 28.09 8.3K
14:10 28.06 28.06 27.97 27.98 30.8K
14:11 27.98 27.98 27.94 27.94 5.3K
14:12 27.92 27.92 27.87 27.87 10.4K
14:13 27.87 27.92 27.87 27.87 8.6K
14:14 27.91 27.93 27.89 27.93 26.6K
14:15 27.94 27.95 27.88 27.88 7.9K
14:16 27.92 28.02 27.92 28.01 10.9K
14:17 27.99 27.99 27.96 27.96 2.1K
14:18 27.99 28.01 27.96 27.96 7.8K
14:19 27.97 28.01 27.97 28.01 8.9K
14:20 28.00 28.00 27.97 27.99 9.4K
14:21 28.01 28.02 28.00 28.02 18.4K
14:22 28.03 28.04 27.98 28.00 9.5K
14:23 27.98 27.98 27.90 27.91 14.0K
14:24 27.92 27.95 27.92 27.95 6.2K
14:25 27.96 27.96 27.90 27.90 21.2K
14:26 27.91 27.92 27.89 27.89 4.9K
14:27 27.89 27.91 27.88 27.89 3.3K
14:28 27.87 27.91 27.87 27.92 12.6K
14:29 27.93 27.93 27.89 27.89 3.8K
14:30 27.91 27.91 27.86 27.86 7.7K
14:31 27.88 27.93 27.88 27.93 4.8K
14:32 27.94 27.99 27.94 27.98 42.1K
14:33 27.98 27.98 27.97 27.97 4.5K
14:34 28.00 28.01 27.99 28.00 8.8K
14:35 28.01 28.01 27.98 28.01 3.3K
14:36 28.03 28.05 28.02 28.05 25.2K
14:37 28.04 28.06 28.03 28.03 13.2K
14:38 28.01 28.01 28.00 28.00 0.9K
14:39 28.03 28.03 27.99 27.99 3.2K
14:40 28.01 28.01 27.95 27.95 1.9K
14:41 27.94 27.94 27.91 27.92 7.0K
14:42 27.93 27.97 27.93 27.97 7.7K
14:43 27.95 27.95 27.92 27.93 2.1K
14:44 27.91 27.92 27.89 27.91 4.8K
14:45 27.92 27.93 27.88 27.89 7.2K
14:46 27.90 27.96 27.90 27.96 4.0K
14:47 27.98 27.99 27.98 27.98 5.3K
14:48 27.98 27.98 27.96 27.98 3.5K
14:49 28.00 28.00 27.96 27.96 5.9K
14:50 27.94 27.96 27.93 27.93 6.6K
14:51 27.94 27.94 27.89 27.90 29.1K
14:52 27.88 27.88 27.84 27.85 8.4K
14:53 27.84 27.84 27.81 27.84 8.4K
14:54 27.83 27.84 27.82 27.82 18.3K
14:55 27.86 27.86 27.85 27.85 7.6K
14:56 27.82 27.85 27.82 27.85 1.8K
14:57 27.84 27.85 27.81 27.81 5.7K
14:58 27.83 27.83 27.83 27.83 5.7K
14:59 27.83 27.86 27.83 27.84 7.7K
15:00 27.84 27.86 27.84 27.84 17.4K
15:01 27.82 27.88 27.82 27.88 17.7K
15:02 27.83 27.86 27.83 27.86 8.3K
15:03 27.87 27.87 27.84 27.84 11.1K
15:04 27.83 27.83 27.81 27.82 24.9K
15:05 27.82 27.83 27.78 27.80 16.9K
15:06 27.79 27.81 27.79 27.79 13.8K
15:07 27.80 27.83 27.79 27.83 33.1K
15:08 27.82 27.85 27.82 27.82 15.2K
15:09 27.83 27.88 27.83 27.87 30.3K
15:10 27.88 27.94 27.88 27.94 8.7K
15:11 27.95 27.98 27.95 27.98 8.5K
15:12 27.96 27.98 27.96 27.97 20.7K
15:13 27.97 28.01 27.97 28.00 6.8K
15:14 27.99 28.03 27.99 28.03 2.4K
15:15 28.02 28.07 28.02 28.05 37.1K
15:16 28.04 28.05 27.97 27.98 25.6K
15:17 27.97 28.00 27.97 27.99 3.4K
15:18 28.00 28.01 27.96 27.98 25.7K
15:19 28.00 28.03 27.99 28.03 11.5K
15:20 28.03 28.03 27.94 27.94 5.4K
15:21 27.96 27.96 27.92 27.94 15.3K
15:22 27.94 27.96 27.92 27.94 2.8K
15:23 27.97 28.00 27.97 27.99 6.8K
15:24 28.00 28.01 27.96 27.96 5.0K
15:25 27.98 27.98 27.98 27.98 1.8K
15:26 27.99 27.99 27.98 27.98 2.0K
15:27 27.99 28.02 27.98 28.02 9.1K
15:28 28.01 28.02 28.01 28.02 1.7K
15:29 28.03 28.05 28.03 28.04 26.8K
15:30 28.03 28.05 28.00 28.00 11.3K
15:31 27.97 28.00 27.97 28.00 1.8K
15:32 28.01 28.14 28.01 28.14 57.2K
15:33 28.14 28.20 28.14 28.17 19.8K
15:34 28.17 28.19 28.14 28.14 40.9K
15:35 28.14 28.14 28.10 28.13 40.3K
15:36 28.18 28.20 28.17 28.18 34.8K
15:37 28.20 28.22 28.19 28.22 17.6K
15:38 28.23 28.35 28.22 28.30 97.7K
15:39 28.30 28.30 28.26 28.26 6.6K
15:40 28.26 28.35 28.25 28.34 5.7K
15:41 28.33 28.34 28.30 28.34 11.8K
15:42 28.33 28.34 28.30 28.30 11.4K
15:43 28.30 28.30 28.25 28.26 6.0K
15:44 28.27 28.32 28.27 28.32 4.5K
15:45 28.30 28.32 28.28 28.30 11.3K
15:46 28.28 28.36 28.28 28.33 10.8K
15:47 28.33 28.36 28.33 28.34 18.4K
15:48 28.36 28.36 28.33 28.34 7.7K
15:49 28.31 28.34 28.31 28.31 6.3K
15:50 28.29 28.35 28.28 28.35 15.4K
15:51 28.34 28.40 28.34 28.40 16.8K
15:52 28.39 28.39 28.31 28.33 14.4K
15:53 28.34 28.34 28.33 28.33 7.2K
15:54 28.31 28.33 28.27 28.27 13.3K
15:55 28.28 28.28 28.24 28.25 30.3K
15:56 28.24 28.24 28.18 28.19 31.4K
15:57 28.19 28.19 28.16 28.17 34.7K
15:58 28.18 28.18 28.14 28.16 12.0K
15:59 28.15 28.34 28.15 28.28 313.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available