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 26.80 26.85 26.80 26.84 132.6K
09:31 26.84 26.87 26.84 26.85 35.7K
09:32 26.87 26.89 26.87 26.89 14.0K
09:33 26.86 26.89 26.86 26.89 13.7K
09:34 26.88 26.89 26.85 26.87 2.7K
09:35 26.87 26.87 26.79 26.79 31.2K
09:36 26.83 26.83 26.71 26.71 55.3K
09:37 26.71 26.73 26.64 26.64 17.4K
09:38 26.61 26.61 26.46 26.51 64.4K
09:39 26.51 26.61 26.51 26.56 20.4K
09:40 26.55 26.58 26.49 26.53 9.1K
09:41 26.52 26.52 26.36 26.37 43.8K
09:42 26.39 26.39 26.31 26.36 21.4K
09:43 26.34 26.36 26.29 26.36 15.4K
09:44 26.33 26.40 26.33 26.40 4.0K
09:45 26.37 26.37 26.30 26.30 6.9K
09:46 26.31 26.31 26.27 26.29 15.4K
09:47 26.27 26.33 26.22 26.33 29.6K
09:48 26.35 26.41 26.34 26.38 20.3K
09:49 26.37 26.38 26.31 26.31 7.9K
09:50 26.39 26.48 26.39 26.47 15.4K
09:51 26.47 26.47 26.40 26.40 16.1K
09:52 26.34 26.37 26.32 26.32 10.4K
09:53 26.34 26.34 26.30 26.32 10.1K
09:54 26.38 26.38 26.32 26.32 16.9K
09:55 26.35 26.36 26.30 26.30 4.2K
09:56 26.33 26.33 26.29 26.29 6.6K
09:57 26.27 26.27 26.27 26.27 0.4K
09:58 26.26 26.27 26.26 26.27 3.2K
09:59 26.29 26.29 26.15 26.15 32.7K
10:00 26.15 26.15 26.03 26.03 23.3K
10:01 26.02 26.07 25.98 26.06 105.3K
10:02 26.06 26.20 26.03 26.20 37.2K
10:03 26.18 26.23 26.17 26.22 5.2K
10:04 26.21 26.26 26.21 26.23 4.1K
10:05 26.21 26.21 26.18 26.20 19.5K
10:06 26.18 26.18 26.13 26.17 8.4K
10:07 26.17 26.22 26.14 26.22 7.7K
10:08 26.23 26.27 26.23 26.25 8.8K
10:09 26.23 26.23 26.21 26.21 2.4K
10:10 26.20 26.22 26.16 26.16 5.7K
10:11 26.20 26.22 26.20 26.21 2.0K
10:12 26.19 26.22 26.19 26.22 4.4K
10:13 26.23 26.27 26.22 26.26 1.0K
10:14 26.26 26.26 26.24 26.24 7.3K
10:15 26.26 26.32 26.25 26.32 22.9K
10:16 26.31 26.31 26.22 26.22 14.0K
10:17 26.19 26.19 26.15 26.15 35.1K
10:18 26.15 26.15 26.06 26.08 23.8K
10:19 26.07 26.07 26.01 26.01 12.1K
10:20 26.05 26.08 26.04 26.04 7.4K
10:21 26.02 26.02 25.96 25.96 21.3K
10:22 25.96 26.04 25.96 26.04 13.3K
10:23 26.03 26.03 25.99 25.99 7.4K
10:24 25.96 25.98 25.89 25.92 32.3K
10:25 25.93 25.93 25.86 25.86 9.8K
10:26 25.90 25.97 25.90 25.97 10.6K
10:27 25.99 26.03 25.99 26.03 2.7K
10:28 26.01 26.04 26.00 26.01 7.3K
10:29 26.02 26.06 26.02 26.06 5.0K
10:30 26.04 26.05 26.01 26.01 2.1K
10:31 26.01 26.03 25.94 25.96 16.9K
10:32 25.93 25.93 25.84 25.89 26.1K
10:33 25.89 25.91 25.85 25.85 6.1K
10:34 25.88 25.99 25.88 25.91 20.0K
10:35 25.91 25.95 25.91 25.92 11.6K
10:36 25.94 25.98 25.92 25.92 26.2K
10:37 25.97 25.97 25.95 25.95 20.8K
10:38 25.97 26.03 25.97 26.03 55.3K
10:39 26.03 26.03 25.96 25.97 4.1K
10:40 25.96 25.96 25.92 25.93 51.2K
10:41 25.91 25.91 25.87 25.87 26.5K
10:42 25.90 25.91 25.84 25.84 19.3K
10:43 25.86 25.89 25.85 25.89 4.0K
10:44 25.90 25.90 25.86 25.89 2.5K
10:45 25.89 25.90 25.82 25.82 68.8K
10:46 25.82 25.90 25.82 25.89 17.2K
10:47 25.92 25.92 25.89 25.90 10.8K
10:48 25.91 25.92 25.86 25.86 12.0K
10:49 25.86 25.86 25.75 25.81 52.2K
10:50 25.82 25.88 25.79 25.88 3.2K
10:51 25.84 25.85 25.79 25.79 27.4K
10:52 25.81 25.90 25.81 25.87 8.1K
10:53 25.93 25.95 25.91 25.95 4.3K
10:54 25.94 25.96 25.92 25.93 24.6K
10:55 25.92 25.95 25.91 25.91 13.2K
10:56 25.90 25.93 25.90 25.92 5.4K
10:57 25.92 25.96 25.92 25.94 10.0K
10:58 25.95 25.95 25.93 25.93 2.5K
10:59 25.94 25.94 25.86 25.87 15.3K
11:00 25.89 25.96 25.87 25.96 12.2K
11:01 25.97 25.99 25.94 25.94 14.1K
11:02 25.95 25.95 25.92 25.93 8.2K
11:03 25.94 25.94 25.87 25.87 12.4K
11:04 25.87 25.91 25.83 25.91 17.0K
11:05 25.95 26.00 25.95 26.00 16.8K
11:06 26.00 26.05 26.00 26.05 39.7K
11:07 26.04 26.04 25.99 26.03 10.6K
11:08 26.02 26.04 25.99 25.99 7.1K
11:09 25.98 25.99 25.98 25.99 2.4K
11:10 26.04 26.04 25.96 25.96 15.6K
11:11 25.95 25.97 25.95 25.97 5.8K
11:12 25.96 26.01 25.96 26.01 33.7K
11:13 25.99 26.00 25.98 25.99 2.7K
11:14 25.98 25.99 25.98 25.98 12.7K
11:15 25.99 26.02 25.97 26.02 11.5K
11:16 26.01 26.16 26.01 26.11 126.6K
11:17 26.15 26.15 26.09 26.12 18.8K
11:18 26.12 26.17 26.10 26.16 40.7K
11:19 26.14 26.15 26.12 26.15 12.3K
11:20 26.16 26.16 26.15 26.16 1.9K
11:21 26.15 26.15 26.12 26.14 10.7K
11:22 26.15 26.22 26.15 26.22 27.4K
11:23 26.19 26.19 26.15 26.15 2.1K
11:24 26.17 26.21 26.16 26.21 24.0K
11:25 26.18 26.18 26.17 26.17 5.5K
11:26 26.17 26.19 26.17 26.19 97.9K
11:27 26.18 26.20 26.18 26.19 8.7K
11:28 26.18 26.23 26.18 26.23 8.0K
11:29 26.22 26.23 26.21 26.22 3.7K
11:30 26.20 26.24 26.20 26.24 17.0K
11:31 26.23 26.26 26.23 26.26 1.6K
11:32 26.25 26.28 26.25 26.27 5.8K
11:33 26.29 26.29 26.26 26.26 10.7K
11:34 26.26 26.26 26.24 26.24 1.8K
11:35 26.22 26.26 26.22 26.26 1.9K
11:36 26.26 26.28 26.26 26.27 2.2K
11:37 26.27 26.29 26.26 26.29 8.0K
11:38 26.27 26.29 26.27 26.29 1.1K
11:39 26.28 26.30 26.28 26.29 2.3K
11:40 26.29 26.30 26.29 26.30 3.1K
11:41 26.39 26.47 26.39 26.47 109.7K
11:42 26.47 26.48 26.45 26.45 11.5K
11:43 26.45 26.47 26.44 26.45 7.5K
11:44 26.45 26.45 26.44 26.44 2.2K
11:45 26.46 26.46 26.45 26.46 3.3K
11:46 26.45 26.45 26.42 26.43 3.7K
11:47 26.43 26.45 26.41 26.45 28.4K
11:48 26.46 26.53 26.46 26.53 4.4K
11:49 26.53 26.54 26.52 26.52 4.6K
11:50 26.51 26.54 26.49 26.54 2.9K
11:51 26.54 26.60 26.54 26.58 11.5K
11:52 26.59 26.59 26.52 26.52 10.6K
11:53 26.56 26.57 26.55 26.55 0.7K
11:54 26.52 26.65 26.52 26.62 27.1K
11:55 26.71 26.74 26.70 26.73 51.7K
11:56 26.69 26.69 26.67 26.68 14.7K
11:57 26.68 26.69 26.64 26.64 20.9K
11:58 26.67 26.67 26.64 26.65 12.3K
11:59 26.64 26.68 26.64 26.66 6.6K
12:00 26.67 26.67 26.61 26.62 4.0K
12:01 26.65 26.65 26.59 26.59 12.7K
12:02 26.58 26.58 26.56 26.56 4.2K
12:03 26.57 26.61 26.57 26.61 4.6K
12:04 26.60 26.60 26.59 26.59 3.6K
12:05 26.59 26.59 26.56 26.55 2.7K
12:06 26.55 26.58 26.55 26.58 1.8K
12:07 26.59 26.59 26.59 26.59 13.6K
12:08 26.58 26.61 26.57 26.58 3.5K
12:09 26.56 26.56 26.49 26.49 61.6K
12:10 26.51 26.54 26.51 26.54 4.4K
12:11 26.50 26.51 26.47 26.49 6.1K
12:12 26.51 26.51 26.50 26.50 1.2K
12:13 26.48 26.49 26.44 26.44 32.3K
12:14 26.42 26.42 26.39 26.39 5.9K
12:15 26.41 26.41 26.39 26.40 3.6K
12:16 26.39 26.41 26.38 26.41 4.6K
12:17 26.43 26.49 26.43 26.49 5.0K
12:18 26.49 26.49 26.46 26.46 6.6K
12:19 26.46 26.49 26.46 26.49 36.0K
12:20 26.46 26.46 26.45 26.46 4.1K
12:21 26.46 26.46 26.41 26.41 25.0K
12:22 26.42 26.44 26.42 26.43 1.5K
12:23 26.44 26.44 26.43 26.44 1.1K
12:24 26.44 26.44 26.42 26.42 1.9K
12:25 26.42 26.42 26.41 26.41 4.3K
12:26 26.42 26.43 26.42 26.43 4.8K
12:27 26.43 26.43 26.37 26.37 26.9K
12:28 26.37 26.37 26.33 26.34 14.5K
12:29 26.36 26.36 26.34 26.34 2.2K
12:30 26.34 26.36 26.34 26.36 0.5K
12:31 26.32 26.33 26.32 26.32 6.0K
12:32 26.31 26.32 26.29 26.29 16.2K
12:33 26.29 26.32 26.29 26.31 2.0K
12:34 26.31 26.31 26.30 26.31 1.6K
12:35 26.32 26.38 26.32 26.36 10.2K
12:36 26.37 26.41 26.36 26.41 1.7K
12:37 26.39 26.41 26.39 26.39 1.4K
12:38 26.37 26.39 26.37 26.39 0.8K
12:39 26.39 26.42 26.39 26.42 6.2K
12:40 26.43 26.43 26.43 26.43 18.2K
12:41 26.42 26.42 26.42 26.42 1.0K
12:42 26.42 26.42 26.41 26.41 1.0K
12:43 26.40 26.40 26.39 26.39 2.0K
12:44 26.37 26.38 26.37 26.38 2.4K
12:45 26.39 26.39 26.38 26.39 12.4K
12:46 26.39 26.45 26.39 26.45 55.9K
12:47 26.44 26.45 26.43 26.44 10.0K
12:48 26.41 26.42 26.41 26.42 5.8K
12:49 26.40 26.40 26.35 26.35 13.4K
12:50 26.35 26.37 26.35 26.37 3.3K
12:51 26.35 26.36 26.33 26.35 21.7K
12:52 26.37 26.37 26.36 26.37 3.0K
12:53 26.35 26.37 26.34 26.37 5.6K
12:54 26.37 26.37 26.34 26.34 8.3K
12:55 26.33 26.33 26.28 26.28 12.5K
12:56 26.30 26.30 26.30 26.30 0.7K
12:57 26.32 26.34 26.31 26.34 1.0K
12:58 26.34 26.35 26.34 26.35 4.4K
12:59 26.35 26.35 26.34 26.35 1.5K
13:00 26.32 26.34 26.32 26.33 0.7K
13:01 26.32 26.34 26.32 26.32 4.7K
13:02 26.31 26.35 26.31 26.35 10.5K
13:03 26.33 26.39 26.33 26.38 5.6K
13:04 26.40 26.40 26.39 26.39 2.8K
13:05 26.41 26.41 26.39 26.40 1.3K
13:06 26.43 26.44 26.43 26.43 1.3K
13:07 26.42 26.42 26.41 26.41 3.1K
13:08 26.42 26.45 26.42 26.45 2.1K
13:09 26.46 26.46 26.43 26.43 0.7K
13:10 26.44 26.45 26.43 26.43 8.2K
13:11 26.41 26.43 26.39 26.39 16.1K
13:12 26.39 26.39 26.39 26.39 1.1K
13:14 26.41 26.42 26.41 26.42 2.0K
13:15 26.41 26.41 26.39 26.39 1.4K
13:16 26.38 26.43 26.37 26.43 3.4K
13:17 26.40 26.40 26.38 26.38 5.3K
13:18 26.39 26.39 26.36 26.39 12.0K
13:20 26.41 26.41 26.39 26.39 1.2K
13:21 26.38 26.38 26.37 26.38 3.1K
13:22 26.37 26.37 26.37 26.37 0.9K
13:23 26.40 26.40 26.39 26.39 1.5K
13:24 26.40 26.40 26.40 26.40 3.5K
13:25 26.40 26.40 26.39 26.39 2.5K
13:26 26.38 26.38 26.37 26.38 1.1K
13:27 26.38 26.38 26.37 26.37 1.3K
13:28 26.38 26.38 26.38 26.38 1.1K
13:29 26.35 26.35 26.35 26.35 0.2K
13:30 26.35 26.35 26.35 26.35 2.4K
13:31 26.33 26.33 26.33 26.33 0.3K
13:32 26.32 26.37 26.32 26.37 29.0K
13:33 26.39 26.40 26.39 26.39 0.6K
13:34 26.41 26.44 26.41 26.43 3.8K
13:35 26.43 26.43 26.42 26.42 0.8K
13:36 26.44 26.44 26.44 26.44 1.1K
13:37 26.42 26.42 26.42 26.42 0.2K
13:38 26.39 26.41 26.39 26.40 2.2K
13:39 26.38 26.38 26.37 26.37 2.5K
13:40 26.39 26.39 26.35 26.35 2.8K
13:41 26.34 26.34 26.30 26.30 2.6K
13:42 26.32 26.33 26.29 26.33 1.8K
13:43 26.35 26.35 26.32 26.33 3.8K
13:45 26.29 26.32 26.29 26.32 3.1K
13:46 26.28 26.29 26.28 26.29 7.4K
13:47 26.32 26.32 26.29 26.31 2.1K
13:48 26.32 26.33 26.32 26.32 3.9K
13:49 26.34 26.34 26.30 26.33 5.7K
13:50 26.33 26.33 26.32 26.32 0.6K
13:51 26.31 26.34 26.30 26.34 2.0K
13:52 26.33 26.33 26.31 26.32 1.7K
13:53 26.32 26.34 26.32 26.34 0.2K
13:54 26.35 26.38 26.35 26.38 1.8K
13:55 26.37 26.37 26.34 26.34 1.6K
13:56 26.34 26.34 26.32 26.32 1.2K
13:57 26.33 26.33 26.31 26.33 1.6K
13:58 26.34 26.35 26.34 26.35 0.6K
13:59 26.33 26.35 26.33 26.35 0.5K
14:00 26.36 26.37 26.35 26.37 0.5K
14:01 26.38 26.40 26.38 26.40 1.5K
14:02 26.42 26.42 26.42 26.42 0.8K
14:03 26.41 26.42 26.41 26.41 8.8K
14:04 26.41 26.41 26.39 26.39 3.7K
14:05 26.43 26.44 26.43 26.44 0.4K
14:06 26.43 26.44 26.43 26.44 1.8K
14:07 26.42 26.42 26.40 26.40 1.8K
14:08 26.39 26.39 26.39 26.38 3.1K
14:10 26.40 26.40 26.40 26.40 0.6K
14:11 26.39 26.39 26.38 26.38 0.5K
14:12 26.36 26.36 26.36 26.36 0.3K
14:13 26.38 26.39 26.38 26.38 212.7K
14:14 26.40 26.40 26.39 26.39 1.8K
14:15 26.39 26.39 26.38 26.38 3.8K
14:16 26.39 26.39 26.34 26.37 2.1K
14:17 26.38 26.39 26.38 26.39 0.8K
14:18 26.38 26.40 26.38 26.40 0.6K
14:19 26.41 26.41 26.39 26.41 1.5K
14:20 26.42 26.42 26.40 26.41 19.3K
14:21 26.41 26.41 26.41 26.41 4.4K
14:22 26.42 26.45 26.42 26.45 8.9K
14:23 26.46 26.46 26.45 26.45 4.1K
14:24 26.41 26.41 26.40 26.41 2.2K
14:26 26.40 26.40 26.39 26.39 2.2K
14:27 26.40 26.40 26.39 26.39 3.6K
14:28 26.40 26.43 26.40 26.43 7.1K
14:29 26.42 26.42 26.42 26.42 3.9K
14:30 26.42 26.42 26.41 26.41 0.5K
14:31 26.40 26.42 26.40 26.42 2.0K
14:32 26.43 26.43 26.40 26.40 2.0K
14:33 26.42 26.42 26.40 26.40 1.1K
14:34 26.39 26.39 26.38 26.39 2.4K
14:35 26.39 26.39 26.39 26.39 2.5K
14:36 26.40 26.40 26.38 26.39 6.0K
14:37 26.39 26.39 26.35 26.35 2.3K
14:38 26.35 26.36 26.32 26.33 5.8K
14:39 26.32 26.34 26.32 26.34 2.5K
14:40 26.34 26.40 26.34 26.39 1.1K
14:41 26.40 26.40 26.37 26.37 1.4K
14:42 26.37 26.37 26.34 26.37 2.1K
14:43 26.38 26.38 26.37 26.37 1.9K
14:44 26.38 26.40 26.38 26.40 0.8K
14:45 26.40 26.41 26.40 26.41 0.3K
14:46 26.41 26.42 26.41 26.41 2.2K
14:47 26.39 26.40 26.36 26.36 19.3K
14:48 26.35 26.35 26.34 26.34 5.9K
14:49 26.33 26.36 26.33 26.35 1.3K
14:50 26.36 26.37 26.36 26.37 2.1K
14:51 26.37 26.44 26.37 26.43 6.6K
14:52 26.47 26.48 26.46 26.46 3.6K
14:53 26.46 26.46 26.44 26.44 2.2K
14:54 26.45 26.47 26.45 26.47 1.3K
14:55 26.47 26.49 26.46 26.49 8.1K
14:56 26.50 26.50 26.47 26.50 2.1K
14:57 26.46 26.46 26.46 26.46 31.5K
14:58 26.45 26.45 26.45 26.45 0.3K
14:59 26.46 26.46 26.46 26.46 4.4K
15:00 26.39 26.39 26.39 26.39 0.1K
15:01 26.36 26.37 26.36 26.37 5.5K
15:02 26.35 26.35 26.33 26.35 7.0K
15:03 26.36 26.37 26.35 26.37 1.0K
15:04 26.35 26.36 26.35 26.36 0.8K
15:05 26.31 26.32 26.30 26.31 22.0K
15:06 26.32 26.32 26.26 26.26 9.7K
15:07 26.26 26.26 26.20 26.22 34.6K
15:08 26.22 26.24 26.22 26.23 13.2K
15:09 26.21 26.21 26.19 26.20 2.5K
15:10 26.23 26.23 26.08 26.08 54.3K
15:11 26.07 26.14 26.07 26.12 12.6K
15:12 26.12 26.18 26.10 26.10 27.9K
15:13 26.12 26.15 26.10 26.13 16.2K
15:14 26.14 26.14 26.11 26.12 10.5K
15:15 26.10 26.15 26.09 26.15 13.2K
15:16 26.15 26.21 26.15 26.21 7.3K
15:17 26.21 26.21 26.19 26.21 16.8K
15:18 26.23 26.24 26.21 26.21 10.3K
15:19 26.22 26.23 26.20 26.21 13.7K
15:20 26.19 26.21 26.19 26.21 5.7K
15:21 26.20 26.24 26.20 26.24 6.1K
15:22 26.25 26.25 26.23 26.24 4.2K
15:23 26.25 26.31 26.25 26.30 15.0K
15:24 26.29 26.30 26.29 26.30 1.7K
15:25 26.28 26.28 26.27 26.27 10.5K
15:26 26.26 26.27 26.25 26.25 1.1K
15:27 26.26 26.27 26.26 26.27 3.2K
15:28 26.27 26.27 26.25 26.27 5.0K
15:29 26.27 26.27 26.25 26.26 3.1K
15:30 26.25 26.27 26.25 26.26 5.7K
15:31 26.22 26.22 26.22 26.22 0.7K
15:32 26.23 26.23 26.20 26.20 6.7K
15:33 26.20 26.20 26.17 26.18 10.1K
15:34 26.16 26.17 26.15 26.17 6.4K
15:35 26.18 26.18 26.14 26.15 14.9K
15:36 26.16 26.18 26.15 26.18 5.6K
15:37 26.14 26.14 26.12 26.12 5.9K
15:38 26.13 26.14 26.10 26.10 14.7K
15:39 26.10 26.11 26.10 26.11 3.2K
15:40 26.14 26.16 26.13 26.15 6.1K
15:41 26.15 26.15 26.13 26.14 4.8K
15:42 26.13 26.15 26.13 26.15 10.3K
15:43 26.14 26.15 26.14 26.14 11.0K
15:44 26.15 26.15 26.13 26.13 5.6K
15:45 26.13 26.14 26.12 26.14 17.5K
15:46 26.13 26.14 26.09 26.09 10.6K
15:47 26.11 26.13 26.11 26.13 2.9K
15:48 26.10 26.10 26.07 26.07 7.1K
15:49 26.06 26.06 26.02 26.04 11.1K
15:50 26.06 26.08 26.06 26.08 10.6K
15:51 26.10 26.10 26.09 26.09 1.5K
15:52 26.11 26.13 26.10 26.11 6.2K
15:53 26.12 26.12 26.11 26.11 4.7K
15:54 26.11 26.12 26.11 26.11 25.0K
15:55 26.11 26.11 26.09 26.11 10.7K
15:56 26.12 26.12 26.11 26.12 10.0K
15:57 26.12 26.12 26.08 26.08 13.8K
15:58 26.09 26.09 26.07 26.07 6.1K
15:59 26.07 26.08 26.04 26.04 103.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available