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 27.24 27.26 27.23 27.25 230.3K
09:31 27.29 27.43 27.29 27.41 13.8K
09:32 27.40 27.49 27.36 27.47 14.3K
09:33 27.49 27.61 27.49 27.61 22.4K
09:34 27.62 27.65 27.59 27.65 12.3K
09:35 27.64 27.69 27.64 27.65 24.0K
09:36 27.59 27.64 27.50 27.55 57.4K
09:37 27.55 27.55 27.46 27.49 9.9K
09:38 27.53 27.54 27.48 27.48 17.7K
09:39 27.52 27.62 27.52 27.62 34.7K
09:40 27.63 27.70 27.60 27.70 19.6K
09:41 27.70 27.74 27.67 27.74 39.3K
09:42 27.72 27.77 27.72 27.77 33.5K
09:43 27.76 27.78 27.72 27.73 24.2K
09:44 27.72 27.77 27.66 27.66 97.4K
09:45 27.70 27.70 27.62 27.64 20.6K
09:46 27.67 27.69 27.57 27.67 47.3K
09:47 27.69 27.81 27.68 27.81 43.5K
09:48 27.82 27.84 27.79 27.83 66.7K
09:49 27.74 27.79 27.74 27.79 46.6K
09:50 27.78 27.85 27.76 27.85 6.7K
09:51 27.84 28.01 27.84 27.99 38.3K
09:52 28.02 28.04 27.99 28.01 73.7K
09:53 28.02 28.03 27.94 28.01 19.1K
09:54 28.00 28.01 27.97 28.01 36.0K
09:55 27.96 27.98 27.94 27.96 11.5K
09:56 27.94 27.99 27.94 27.98 16.4K
09:57 27.99 27.99 27.95 27.96 14.7K
09:58 27.97 28.04 27.97 28.04 33.7K
09:59 28.05 28.05 27.99 27.99 11.4K
10:00 27.97 27.97 27.85 27.85 11.8K
10:01 27.83 27.92 27.83 27.91 23.3K
10:02 27.90 27.92 27.76 27.79 23.6K
10:03 27.75 27.75 27.64 27.67 19.7K
10:04 27.70 27.75 27.64 27.74 6.9K
10:05 27.72 27.72 27.66 27.71 31.8K
10:06 27.65 27.65 27.58 27.60 10.9K
10:07 27.57 27.58 27.50 27.53 26.9K
10:08 27.53 27.61 27.53 27.60 6.7K
10:09 27.60 27.63 27.60 27.62 5.2K
10:10 27.62 27.74 27.62 27.74 9.6K
10:11 27.73 27.78 27.72 27.72 16.0K
10:12 27.72 27.77 27.72 27.77 12.5K
10:13 27.80 27.81 27.72 27.72 9.8K
10:14 27.74 27.74 27.73 27.73 1.8K
10:15 27.72 27.72 27.67 27.67 3.8K
10:16 27.68 27.69 27.65 27.69 15.3K
10:17 27.67 27.72 27.67 27.70 7.7K
10:18 27.75 27.77 27.72 27.77 4.6K
10:19 27.74 27.79 27.73 27.73 3.2K
10:20 27.71 27.76 27.71 27.76 5.0K
10:21 27.76 27.79 27.75 27.77 11.7K
10:22 27.78 27.78 27.72 27.76 2.9K
10:23 27.76 27.82 27.76 27.81 10.0K
10:24 27.82 27.82 27.79 27.79 11.1K
10:25 27.80 27.81 27.72 27.81 20.8K
10:26 27.79 27.80 27.78 27.78 6.4K
10:27 27.78 27.82 27.77 27.80 8.9K
10:28 27.79 27.86 27.79 27.86 13.9K
10:29 27.84 27.90 27.84 27.89 8.1K
10:30 27.90 27.94 27.90 27.93 46.7K
10:31 27.90 27.90 27.77 27.78 16.1K
10:32 27.77 27.81 27.74 27.81 26.7K
10:33 27.81 27.81 27.76 27.80 20.6K
10:34 27.78 27.81 27.78 27.80 29.0K
10:35 27.76 27.76 27.68 27.69 24.3K
10:36 27.69 27.76 27.68 27.75 24.6K
10:37 27.76 27.76 27.72 27.72 7.4K
10:38 27.71 27.72 27.69 27.69 24.7K
10:39 27.69 27.70 27.65 27.65 36.4K
10:40 27.63 27.64 27.62 27.63 9.3K
10:41 27.64 27.72 27.63 27.72 8.6K
10:42 27.73 27.77 27.73 27.77 11.4K
10:43 27.75 27.79 27.75 27.77 6.6K
10:44 27.77 27.85 27.77 27.84 44.5K
10:45 27.87 27.90 27.82 27.88 27.0K
10:46 27.90 27.93 27.90 27.90 36.6K
10:47 27.89 27.94 27.89 27.93 19.6K
10:48 27.92 27.94 27.91 27.94 12.7K
10:49 27.93 27.94 27.88 27.93 7.0K
10:50 27.89 27.92 27.87 27.92 14.0K
10:51 27.91 27.91 27.83 27.83 18.8K
10:52 27.80 27.80 27.76 27.79 6.4K
10:53 27.80 27.80 27.77 27.77 4.7K
10:54 27.80 27.81 27.78 27.81 6.5K
10:55 27.83 27.86 27.83 27.85 4.0K
10:56 27.87 27.88 27.86 27.88 12.1K
10:57 27.89 27.89 27.88 27.88 3.2K
10:58 27.89 27.89 27.87 27.87 2.5K
10:59 27.87 27.92 27.86 27.92 13.2K
11:00 27.94 27.97 27.88 27.97 9.2K
11:01 27.94 27.96 27.94 27.94 10.0K
11:02 27.92 27.98 27.92 27.97 7.4K
11:03 27.97 28.01 27.97 27.97 21.0K
11:04 27.96 27.98 27.89 27.89 4.1K
11:05 27.86 27.86 27.81 27.81 6.8K
11:06 27.83 27.91 27.83 27.91 2.3K
11:07 27.90 27.93 27.88 27.93 6.0K
11:08 27.93 27.96 27.91 27.93 7.5K
11:09 27.96 27.98 27.96 27.98 12.7K
11:10 27.99 27.99 27.95 27.96 5.1K
11:11 27.98 28.04 27.98 28.00 16.2K
11:12 28.01 28.04 28.01 28.04 12.2K
11:13 28.05 28.07 28.04 28.06 10.7K
11:14 28.05 28.10 28.03 28.08 33.9K
11:15 28.10 28.10 28.06 28.06 14.6K
11:16 28.00 28.07 28.00 28.03 14.1K
11:17 28.05 28.05 27.91 27.91 28.5K
11:18 27.88 27.90 27.87 27.87 5.5K
11:19 27.87 27.98 27.87 27.98 10.8K
11:20 27.97 27.97 27.89 27.90 2.5K
11:21 27.88 27.88 27.88 27.88 0.6K
11:22 27.91 27.91 27.86 27.86 39.8K
11:23 27.85 27.91 27.85 27.91 7.7K
11:24 27.94 27.94 27.91 27.91 2.5K
11:25 27.91 27.93 27.87 27.89 11.9K
11:26 27.87 27.87 27.82 27.83 13.3K
11:27 27.82 27.86 27.82 27.85 14.0K
11:28 27.87 27.91 27.87 27.90 5.3K
11:29 27.90 27.90 27.87 27.88 2.7K
11:30 27.87 27.93 27.87 27.92 10.2K
11:31 27.88 27.88 27.82 27.82 3.1K
11:32 27.79 27.80 27.77 27.77 6.6K
11:33 27.78 27.78 27.72 27.72 8.2K
11:34 27.73 27.73 27.67 27.67 13.0K
11:35 27.70 27.74 27.67 27.67 20.2K
11:36 27.67 27.70 27.64 27.65 18.3K
11:37 27.63 27.64 27.59 27.64 54.4K
11:38 27.68 27.68 27.64 27.66 12.6K
11:39 27.61 27.61 27.57 27.58 10.2K
11:40 27.60 27.60 27.54 27.57 3.7K
11:41 27.58 27.58 27.53 27.58 43.4K
11:42 27.58 27.63 27.55 27.55 14.4K
11:43 27.53 27.56 27.47 27.56 30.7K
11:44 27.59 27.59 27.56 27.58 5.8K
11:45 27.60 27.65 27.60 27.61 4.7K
11:46 27.61 27.63 27.61 27.63 14.0K
11:47 27.60 27.68 27.60 27.66 25.0K
11:48 27.66 27.70 27.66 27.67 10.2K
11:49 27.68 27.70 27.68 27.70 1.1K
11:50 27.69 27.74 27.69 27.74 14.7K
11:51 27.72 27.73 27.68 27.68 5.1K
11:52 27.68 27.71 27.67 27.68 16.0K
11:53 27.67 27.69 27.67 27.68 1.9K
11:54 27.72 27.72 27.68 27.68 2.4K
11:55 27.67 27.67 27.63 27.63 1.9K
11:56 27.64 27.68 27.63 27.63 3.2K
11:57 27.62 27.66 27.62 27.64 4.5K
11:58 27.66 27.69 27.66 27.69 3.4K
11:59 27.71 27.72 27.69 27.70 3.3K
12:00 27.70 27.70 27.67 27.70 3.4K
12:01 27.73 27.74 27.73 27.74 9.9K
12:02 27.73 27.75 27.72 27.72 4.8K
12:03 27.77 27.78 27.76 27.78 3.8K
12:04 27.77 27.77 27.76 27.77 2.1K
12:05 27.73 27.77 27.73 27.77 2.4K
12:06 27.77 27.80 27.76 27.76 5.7K
12:07 27.78 27.80 27.78 27.79 2.0K
12:08 27.78 27.81 27.78 27.81 5.7K
12:09 27.77 27.79 27.75 27.75 8.9K
12:10 27.79 27.79 27.79 27.79 0.5K
12:11 27.80 27.81 27.80 27.81 2.2K
12:12 27.81 27.85 27.80 27.83 25.2K
12:13 27.84 27.84 27.83 27.83 8.3K
12:14 27.83 27.86 27.83 27.84 19.8K
12:15 27.83 27.85 27.82 27.85 12.5K
12:16 27.83 27.85 27.80 27.81 30.1K
12:17 27.81 27.81 27.77 27.77 2.2K
12:18 27.75 27.76 27.75 27.76 6.2K
12:19 27.77 27.77 27.73 27.74 3.6K
12:20 27.72 27.72 27.67 27.67 1.0K
12:21 27.67 27.67 27.61 27.62 8.7K
12:22 27.64 27.65 27.63 27.64 6.3K
12:23 27.62 27.67 27.60 27.63 3.1K
12:24 27.68 27.68 27.65 27.66 4.3K
12:25 27.67 27.67 27.64 27.64 7.0K
12:26 27.65 27.67 27.65 27.66 8.9K
12:27 27.65 27.66 27.65 27.66 17.9K
12:28 27.64 27.64 27.62 27.62 4.8K
12:29 27.61 27.62 27.61 27.61 3.6K
12:30 27.59 27.59 27.54 27.55 16.9K
12:31 27.56 27.58 27.55 27.58 11.4K
12:32 27.57 27.58 27.54 27.54 14.5K
12:33 27.54 27.57 27.53 27.55 15.3K
12:34 27.55 27.58 27.55 27.58 2.1K
12:35 27.59 27.62 27.59 27.62 6.0K
12:36 27.61 27.62 27.60 27.62 2.0K
12:37 27.60 27.60 27.53 27.53 3.3K
12:38 27.57 27.58 27.56 27.57 4.2K
12:39 27.58 27.59 27.57 27.57 3.7K
12:40 27.56 27.57 27.53 27.55 8.0K
12:41 27.53 27.54 27.51 27.54 8.7K
12:42 27.53 27.53 27.50 27.52 4.6K
12:43 27.51 27.58 27.51 27.58 5.6K
12:44 27.56 27.56 27.50 27.51 4.7K
12:45 27.52 27.53 27.49 27.50 16.1K
12:46 27.51 27.55 27.49 27.55 3.8K
12:47 27.52 27.53 27.50 27.51 4.9K
12:48 27.54 27.59 27.54 27.59 53.3K
12:49 27.57 27.58 27.56 27.58 4.9K
12:50 27.59 27.60 27.56 27.56 12.7K
12:51 27.57 27.59 27.56 27.57 8.0K
12:52 27.55 27.57 27.55 27.56 9.6K
12:53 27.55 27.57 27.55 27.57 3.3K
12:54 27.58 27.58 27.57 27.57 0.7K
12:55 27.60 27.60 27.59 27.59 2.4K
12:56 27.60 27.61 27.59 27.59 3.0K
12:57 27.59 27.60 27.57 27.57 10.9K
12:58 27.58 27.58 27.55 27.56 3.0K
12:59 27.58 27.58 27.57 27.57 3.5K
13:00 27.61 27.61 27.59 27.59 17.2K
13:01 27.60 27.63 27.59 27.63 3.2K
13:02 27.61 27.64 27.61 27.64 27.8K
13:03 27.63 27.64 27.61 27.63 18.8K
13:04 27.62 27.65 27.62 27.65 7.4K
13:05 27.65 27.67 27.64 27.66 2.9K
13:06 27.65 27.65 27.58 27.61 3.7K
13:07 27.62 27.64 27.62 27.64 4.3K
13:08 27.63 27.63 27.60 27.63 4.0K
13:09 27.61 27.62 27.61 27.62 4.1K
13:10 27.63 27.65 27.63 27.65 1.0K
13:11 27.65 27.66 27.64 27.65 13.7K
13:12 27.64 27.66 27.64 27.66 3.2K
13:14 27.66 27.66 27.61 27.62 3.3K
13:15 27.63 27.63 27.63 27.63 3.9K
13:16 27.58 27.60 27.57 27.60 4.2K
13:17 27.56 27.58 27.54 27.54 28.1K
13:18 27.55 27.56 27.54 27.54 4.3K
13:19 27.54 27.54 27.54 27.54 7.2K
13:20 27.57 27.64 27.57 27.64 9.4K
13:21 27.65 27.65 27.62 27.62 1.8K
13:22 27.63 27.63 27.63 27.63 2.5K
13:23 27.66 27.69 27.66 27.69 1.5K
13:24 27.70 27.70 27.66 27.66 2.7K
13:25 27.64 27.64 27.62 27.62 8.1K
13:26 27.62 27.62 27.62 27.62 0.8K
13:27 27.60 27.60 27.60 27.60 2.1K
13:28 27.64 27.64 27.62 27.62 3.3K
13:29 27.61 27.61 27.60 27.61 4.2K
13:30 27.62 27.62 27.62 27.62 5.9K
13:31 27.62 27.63 27.58 27.63 1.7K
13:32 27.63 27.63 27.61 27.61 0.9K
13:33 27.60 27.61 27.60 27.60 1.6K
13:34 27.62 27.62 27.62 27.62 2.1K
13:35 27.56 27.56 27.56 27.56 1.4K
13:36 27.56 27.56 27.55 27.55 3.8K
13:37 27.54 27.54 27.54 27.54 1.3K
13:38 27.55 27.56 27.55 27.56 1.1K
13:39 27.52 27.52 27.43 27.43 5.0K
13:40 27.43 27.43 27.41 27.41 5.0K
13:41 27.41 27.45 27.41 27.45 3.1K
13:42 27.49 27.50 27.49 27.50 1.6K
13:43 27.53 27.55 27.53 27.55 2.4K
13:44 27.55 27.55 27.54 27.54 2.0K
13:45 27.55 27.55 27.51 27.51 4.0K
13:46 27.53 27.53 27.52 27.52 5.0K
13:47 27.53 27.55 27.52 27.55 2.9K
13:48 27.56 27.62 27.56 27.62 2.5K
13:49 27.65 27.67 27.65 27.67 3.4K
13:50 27.67 27.69 27.65 27.68 3.7K
13:51 27.66 27.66 27.65 27.65 2.5K
13:52 27.63 27.66 27.63 27.66 1.4K
13:53 27.63 27.64 27.63 27.64 1.9K
13:54 27.64 27.64 27.63 27.63 0.9K
13:55 27.63 27.64 27.62 27.62 2.7K
13:56 27.61 27.61 27.59 27.59 4.4K
13:57 27.59 27.59 27.55 27.55 3.9K
13:58 27.55 27.55 27.52 27.53 4.3K
13:59 27.54 27.54 27.53 27.54 5.4K
14:00 27.55 27.57 27.52 27.53 7.8K
14:01 27.52 27.55 27.47 27.55 5.0K
14:02 27.55 27.55 27.53 27.54 1.4K
14:03 27.56 27.56 27.38 27.38 22.5K
14:04 27.41 27.44 27.41 27.44 1.8K
14:05 27.39 27.39 27.26 27.33 51.1K
14:06 27.38 27.38 27.28 27.29 4.5K
14:07 27.30 27.31 27.23 27.23 13.0K
14:08 27.24 27.33 27.24 27.32 22.2K
14:09 27.36 27.36 27.30 27.30 4.8K
14:10 27.31 27.31 27.18 27.18 42.1K
14:11 27.21 27.26 27.21 27.26 14.0K
14:12 27.22 27.22 27.15 27.16 22.7K
14:13 27.16 27.20 27.10 27.10 27.9K
14:14 27.09 27.14 27.08 27.09 21.3K
14:15 27.07 27.19 27.07 27.19 7.4K
14:16 27.19 27.19 27.16 27.16 3.8K
14:17 27.10 27.10 27.00 27.02 45.9K
14:18 27.01 27.01 26.88 26.92 51.7K
14:19 26.90 26.90 26.75 26.75 41.6K
14:20 26.79 26.85 26.71 26.83 29.1K
14:21 26.87 26.91 26.86 26.91 14.9K
14:22 26.96 27.01 26.96 27.01 35.8K
14:23 27.02 27.05 26.98 27.05 14.6K
14:24 27.03 27.04 26.99 26.99 23.6K
14:25 26.96 26.96 26.90 26.91 5.8K
14:26 26.91 26.91 26.80 26.81 6.7K
14:27 26.77 26.77 26.70 26.73 28.6K
14:28 26.78 26.81 26.71 26.78 6.1K
14:29 26.75 26.97 26.75 26.95 35.1K
14:30 26.96 26.96 26.93 26.95 11.0K
14:31 26.92 26.94 26.85 26.85 10.6K
14:32 26.85 26.88 26.82 26.88 13.7K
14:33 26.90 26.90 26.83 26.83 16.6K
14:34 26.84 26.84 26.70 26.74 41.3K
14:35 26.76 26.76 26.65 26.67 14.3K
14:36 26.65 26.71 26.58 26.66 40.2K
14:37 26.61 26.74 26.58 26.74 25.2K
14:38 26.72 26.77 26.72 26.75 4.1K
14:39 26.77 26.77 26.68 26.68 21.1K
14:40 26.67 26.67 26.62 26.67 10.9K
14:41 26.68 26.68 26.63 26.63 29.4K
14:42 26.63 26.63 26.57 26.60 9.2K
14:43 26.56 26.62 26.56 26.62 12.8K
14:44 26.64 26.75 26.64 26.74 13.3K
14:45 26.77 26.83 26.77 26.79 22.0K
14:46 26.74 26.80 26.72 26.79 48.0K
14:47 26.76 26.82 26.74 26.74 15.6K
14:48 26.73 26.80 26.72 26.75 7.6K
14:49 26.73 26.73 26.67 26.68 13.3K
14:50 26.68 26.77 26.68 26.77 2.4K
14:51 26.75 26.75 26.69 26.70 1.6K
14:52 26.70 26.72 26.67 26.68 3.7K
14:53 26.69 26.77 26.68 26.77 21.2K
14:54 26.75 26.75 26.71 26.71 1.4K
14:55 26.69 26.69 26.61 26.63 3.7K
14:56 26.61 26.63 26.58 26.58 5.7K
14:57 26.62 26.62 26.57 26.59 45.2K
14:58 26.61 26.64 26.61 26.63 2.3K
14:59 26.60 26.61 26.59 26.59 5.7K
15:00 26.57 26.60 26.53 26.53 8.3K
15:01 26.53 26.58 26.49 26.49 21.1K
15:02 26.49 26.49 26.40 26.40 32.4K
15:03 26.41 26.43 26.33 26.33 14.0K
15:04 26.33 26.40 26.32 26.40 7.4K
15:05 26.36 26.53 26.36 26.47 72.9K
15:06 26.47 26.58 26.47 26.58 11.3K
15:07 26.65 26.67 26.61 26.66 14.3K
15:08 26.65 26.71 26.65 26.68 29.4K
15:09 26.70 26.71 26.69 26.70 3.2K
15:10 26.66 26.69 26.65 26.67 17.7K
15:11 26.67 26.70 26.67 26.68 7.3K
15:12 26.66 26.72 26.66 26.72 19.7K
15:13 26.73 26.74 26.70 26.74 7.4K
15:14 26.75 26.75 26.70 26.74 11.0K
15:15 26.75 26.76 26.74 26.74 9.0K
15:16 26.69 26.77 26.68 26.77 24.3K
15:17 26.74 26.74 26.73 26.73 5.3K
15:18 26.74 26.74 26.68 26.70 33.5K
15:19 26.72 26.74 26.71 26.74 8.7K
15:20 26.75 26.78 26.74 26.74 4.9K
15:21 26.73 26.73 26.72 26.72 46.0K
15:22 26.74 26.74 26.71 26.72 1.9K
15:23 26.72 26.78 26.72 26.77 11.2K
15:24 26.77 26.77 26.72 26.74 3.0K
15:25 26.76 26.76 26.73 26.73 9.8K
15:26 26.71 26.75 26.71 26.73 10.0K
15:27 26.72 26.74 26.70 26.71 16.4K
15:28 26.71 26.72 26.69 26.70 4.2K
15:29 26.72 26.75 26.72 26.75 1.6K
15:30 26.75 26.77 26.72 26.72 4.9K
15:31 26.75 26.76 26.73 26.73 8.8K
15:32 26.76 26.79 26.76 26.79 23.6K
15:33 26.80 26.81 26.79 26.81 21.0K
15:34 26.81 26.87 26.81 26.87 25.2K
15:35 26.87 26.87 26.84 26.84 5.8K
15:36 26.86 26.87 26.86 26.86 2.9K
15:37 26.85 26.89 26.82 26.84 28.7K
15:38 26.85 26.88 26.85 26.88 3.2K
15:39 26.89 26.89 26.86 26.86 4.8K
15:40 26.87 26.88 26.86 26.86 1.1K
15:41 26.87 26.90 26.87 26.90 1.9K
15:42 26.90 26.90 26.85 26.87 22.0K
15:43 26.85 26.86 26.84 26.86 33.1K
15:44 26.85 26.88 26.85 26.88 3.5K
15:45 26.88 26.88 26.87 26.88 5.1K
15:46 26.90 26.90 26.84 26.84 11.0K
15:47 26.84 26.86 26.84 26.84 4.1K
15:48 26.84 26.86 26.84 26.84 8.2K
15:49 26.82 26.83 26.82 26.82 4.5K
15:50 26.81 26.81 26.81 26.80 5.7K
15:51 26.80 26.80 26.75 26.79 15.8K
15:52 26.78 26.80 26.77 26.77 14.4K
15:53 26.77 26.77 26.74 26.74 4.9K
15:54 26.74 26.74 26.71 26.71 16.4K
15:55 26.69 26.69 26.66 26.66 8.6K
15:56 26.66 26.66 26.62 26.64 7.1K
15:57 26.63 26.63 26.59 26.59 23.1K
15:58 26.59 26.62 26.56 26.57 8.0K
15:59 26.59 26.67 26.59 26.66 117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available