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 28.22 28.25 28.13 28.13 743.1K
09:31 28.15 28.23 28.14 28.23 15.4K
09:32 28.22 28.25 28.18 28.20 30.1K
09:33 28.19 28.22 28.15 28.19 26.1K
09:34 28.17 28.19 28.07 28.07 20.6K
09:35 28.09 28.10 27.96 27.96 28.5K
09:36 27.96 28.01 27.94 28.01 59.1K
09:37 28.00 28.07 28.00 28.02 37.3K
09:38 28.05 28.09 27.97 27.98 20.7K
09:39 27.99 28.00 27.90 27.90 67.9K
09:40 27.89 27.93 27.85 27.93 45.6K
09:41 27.95 28.01 27.95 28.00 29.6K
09:42 28.00 28.01 27.94 28.01 16.5K
09:43 28.00 28.03 28.00 28.03 7.9K
09:44 28.04 28.10 28.04 28.09 41.2K
09:45 28.13 28.13 28.08 28.08 17.7K
09:46 28.08 28.30 28.08 28.23 78.9K
09:47 28.24 28.27 28.19 28.25 38.2K
09:48 28.26 28.31 28.25 28.29 20.5K
09:49 28.27 28.29 28.25 28.26 70.4K
09:50 28.25 28.29 28.25 28.27 30.0K
09:51 28.26 28.30 28.24 28.25 16.7K
09:52 28.22 28.23 28.17 28.18 16.9K
09:53 28.18 28.21 28.15 28.16 16.5K
09:54 28.15 28.18 28.06 28.06 49.3K
09:55 28.07 28.15 28.07 28.09 29.1K
09:56 28.12 28.18 28.12 28.18 24.1K
09:57 28.19 28.21 28.12 28.13 109.6K
09:58 28.17 28.18 28.09 28.13 35.9K
09:59 28.11 28.16 28.11 28.13 14.6K
10:00 28.13 28.14 28.06 28.10 26.0K
10:01 28.08 28.08 28.01 28.03 26.4K
10:02 28.00 28.05 27.99 27.99 26.1K
10:03 27.99 28.05 27.97 28.05 27.5K
10:04 28.04 28.07 28.02 28.06 14.1K
10:05 28.06 28.06 27.97 27.99 6.5K
10:06 28.00 28.01 27.96 27.99 19.3K
10:07 27.99 28.00 27.93 27.93 28.0K
10:08 27.94 27.98 27.94 27.95 24.1K
10:09 27.93 27.96 27.92 27.92 12.9K
10:10 27.93 27.94 27.82 27.82 97.5K
10:11 27.83 27.83 27.75 27.77 38.1K
10:12 27.77 27.88 27.77 27.88 14.6K
10:13 27.86 27.93 27.86 27.91 8.1K
10:14 27.94 27.97 27.93 27.94 18.7K
10:15 27.94 28.00 27.94 28.00 17.3K
10:16 28.00 28.01 27.98 28.00 27.7K
10:17 28.00 28.00 27.94 27.95 20.1K
10:18 27.95 27.97 27.95 27.96 10.3K
10:19 27.98 27.98 27.91 27.91 10.1K
10:20 27.90 27.92 27.88 27.91 12.4K
10:21 27.91 27.91 27.88 27.89 16.3K
10:22 27.89 27.91 27.80 27.80 15.4K
10:23 27.81 27.81 27.77 27.77 5.6K
10:24 27.77 27.78 27.76 27.76 32.1K
10:25 27.77 27.81 27.71 27.71 30.4K
10:26 27.72 27.76 27.67 27.67 27.3K
10:27 27.66 27.67 27.60 27.60 32.1K
10:28 27.58 27.59 27.48 27.49 70.7K
10:29 27.51 27.53 27.44 27.44 31.2K
10:30 27.46 27.54 27.43 27.51 40.0K
10:31 27.43 27.49 27.43 27.45 21.1K
10:32 27.47 27.47 27.26 27.26 20.5K
10:33 27.30 27.42 27.30 27.37 23.0K
10:34 27.36 27.37 27.31 27.32 30.6K
10:35 27.34 27.50 27.34 27.49 31.2K
10:36 27.47 27.57 27.47 27.56 12.0K
10:37 27.57 27.57 27.50 27.51 30.2K
10:38 27.51 27.51 27.45 27.46 17.5K
10:39 27.47 27.47 27.34 27.34 13.1K
10:40 27.33 27.41 27.33 27.33 21.5K
10:41 27.35 27.46 27.33 27.46 22.3K
10:42 27.43 27.57 27.43 27.57 18.3K
10:43 27.54 27.57 27.52 27.56 10.0K
10:44 27.57 27.60 27.55 27.58 20.7K
10:45 27.59 27.60 27.52 27.60 10.6K
10:46 27.60 27.60 27.53 27.57 23.2K
10:47 27.59 27.64 27.59 27.64 5.5K
10:48 27.63 27.65 27.62 27.64 13.3K
10:49 27.63 27.66 27.62 27.62 6.2K
10:50 27.62 27.62 27.54 27.55 21.2K
10:51 27.54 27.55 27.48 27.52 27.9K
10:52 27.50 27.50 27.43 27.46 23.2K
10:53 27.45 27.51 27.44 27.50 19.0K
10:54 27.50 27.54 27.50 27.54 5.3K
10:55 27.56 27.61 27.56 27.61 9.4K
10:56 27.61 27.63 27.60 27.62 9.9K
10:57 27.62 27.64 27.58 27.59 4.3K
10:58 27.61 27.65 27.59 27.59 10.9K
10:59 27.61 27.61 27.56 27.57 18.0K
11:00 27.62 27.64 27.61 27.63 19.8K
11:01 27.60 27.66 27.60 27.64 11.3K
11:02 27.68 27.68 27.65 27.67 8.4K
11:03 27.68 27.72 27.68 27.69 6.6K
11:04 27.70 27.73 27.67 27.73 25.9K
11:05 27.69 27.70 27.65 27.70 7.6K
11:06 27.71 27.76 27.70 27.74 4.7K
11:07 27.73 27.75 27.70 27.71 15.0K
11:08 27.70 27.70 27.65 27.65 8.5K
11:09 27.65 27.66 27.62 27.64 5.8K
11:10 27.64 27.64 27.61 27.61 3.7K
11:11 27.63 27.63 27.61 27.62 8.3K
11:12 27.61 27.65 27.61 27.63 63.4K
11:13 27.64 27.71 27.63 27.71 11.0K
11:14 27.71 27.78 27.71 27.78 59.8K
11:15 27.77 27.82 27.77 27.81 12.1K
11:16 27.81 27.82 27.80 27.80 5.1K
11:17 27.79 27.79 27.78 27.78 3.5K
11:18 27.76 27.77 27.76 27.77 7.9K
11:19 27.78 27.81 27.78 27.81 2.1K
11:20 27.81 27.82 27.79 27.79 5.5K
11:21 27.83 27.83 27.83 27.83 10.2K
11:22 27.86 27.86 27.80 27.80 27.2K
11:23 27.83 27.85 27.83 27.85 2.0K
11:24 27.85 27.87 27.85 27.87 2.3K
11:25 27.89 27.90 27.88 27.89 6.1K
11:26 27.90 27.90 27.89 27.89 7.4K
11:27 27.88 27.91 27.87 27.91 10.0K
11:28 27.92 27.95 27.92 27.94 5.1K
11:29 27.94 27.96 27.93 27.93 6.9K
11:30 27.95 27.95 27.87 27.87 16.0K
11:31 27.87 27.92 27.87 27.91 10.8K
11:32 27.92 27.94 27.91 27.94 11.4K
11:33 27.95 27.97 27.95 27.96 1.7K
11:34 27.97 28.00 27.97 27.98 15.3K
11:35 27.98 27.98 27.94 27.98 12.8K
11:36 27.96 27.97 27.94 27.96 7.5K
11:37 27.98 28.00 27.96 28.00 20.4K
11:38 28.00 28.01 28.00 28.01 7.5K
11:39 27.99 28.01 27.99 28.00 7.6K
11:40 27.98 27.98 27.96 27.98 11.2K
11:41 27.98 28.01 27.98 28.01 3.3K
11:42 28.01 28.03 28.00 28.00 19.6K
11:43 28.00 28.03 28.00 28.03 5.1K
11:44 28.04 28.09 28.04 28.07 7.1K
11:45 28.07 28.08 28.03 28.05 13.4K
11:46 28.02 28.02 27.98 27.98 10.3K
11:47 27.99 27.99 27.95 27.95 22.8K
11:48 27.96 27.96 27.91 27.91 2.2K
11:49 27.94 28.00 27.94 27.99 19.3K
11:50 28.01 28.07 28.01 28.07 16.6K
11:51 28.08 28.11 28.08 28.10 25.8K
11:52 28.08 28.12 28.06 28.12 9.2K
11:53 28.10 28.10 28.07 28.09 21.5K
11:54 28.06 28.08 28.05 28.05 2.5K
11:55 28.05 28.05 28.00 28.00 5.4K
11:56 28.01 28.04 28.01 28.04 3.0K
11:57 28.02 28.03 28.01 28.01 2.2K
11:58 28.02 28.04 28.02 28.04 5.2K
11:59 28.06 28.06 28.04 28.04 1.1K
12:00 28.05 28.05 28.01 28.02 6.0K
12:01 28.00 28.01 27.98 28.01 25.9K
12:02 28.00 28.00 27.97 27.98 13.0K
12:03 27.95 27.96 27.91 27.93 12.8K
12:04 27.93 27.93 27.89 27.89 5.1K
12:05 27.91 27.94 27.91 27.94 8.2K
12:06 27.96 27.99 27.96 27.97 15.2K
12:07 27.97 28.00 27.97 27.98 10.5K
12:08 27.97 27.99 27.96 27.98 3.2K
12:09 27.97 27.99 27.97 27.99 8.0K
12:10 27.99 28.00 27.95 27.95 10.1K
12:11 27.94 27.94 27.90 27.93 12.2K
12:12 27.93 27.95 27.91 27.91 21.5K
12:13 27.91 27.93 27.90 27.91 5.3K
12:14 27.92 27.93 27.91 27.91 2.9K
12:15 27.92 27.96 27.92 27.95 4.8K
12:16 27.97 27.97 27.94 27.97 3.0K
12:17 27.98 28.02 27.98 28.02 7.7K
12:18 28.07 28.07 28.02 28.02 7.2K
12:19 28.03 28.03 28.01 28.02 8.2K
12:20 28.04 28.04 28.00 28.03 10.3K
12:21 28.03 28.04 28.03 28.04 8.6K
12:22 28.05 28.10 28.05 28.09 6.6K
12:23 28.09 28.09 28.08 28.09 13.8K
12:24 28.08 28.10 28.08 28.10 29.7K
12:25 28.11 28.11 28.08 28.11 15.5K
12:26 28.13 28.13 28.10 28.10 5.5K
12:27 28.09 28.10 28.08 28.08 7.3K
12:28 28.08 28.10 28.08 28.10 11.1K
12:29 28.08 28.08 28.06 28.06 2.1K
12:30 28.06 28.09 28.06 28.08 7.8K
12:31 28.09 28.11 28.09 28.09 5.8K
12:32 28.08 28.14 28.08 28.14 15.0K
12:33 28.15 28.16 28.12 28.13 20.7K
12:34 28.14 28.15 28.14 28.14 3.1K
12:35 28.13 28.13 28.09 28.11 2.4K
12:36 28.10 28.12 28.09 28.12 6.7K
12:37 28.11 28.11 28.09 28.09 10.3K
12:38 28.10 28.14 28.10 28.14 14.7K
12:39 28.15 28.18 28.15 28.16 1.2K
12:40 28.14 28.16 28.14 28.15 9.5K
12:41 28.17 28.18 28.14 28.16 17.6K
12:42 28.16 28.20 28.16 28.17 10.4K
12:43 28.18 28.20 28.18 28.20 4.1K
12:44 28.19 28.19 28.17 28.17 11.6K
12:45 28.19 28.19 28.18 28.19 8.4K
12:46 28.20 28.20 28.19 28.19 2.4K
12:47 28.19 28.19 28.16 28.16 8.4K
12:48 28.16 28.16 28.14 28.14 4.2K
12:49 28.15 28.15 28.14 28.14 2.3K
12:50 28.13 28.14 28.12 28.14 5.0K
12:51 28.14 28.14 28.14 28.14 3.1K
12:52 28.16 28.16 28.15 28.15 0.9K
12:53 28.15 28.16 28.15 28.16 6.0K
12:54 28.16 28.16 28.13 28.13 5.2K
12:55 28.13 28.15 28.12 28.15 6.8K
12:56 28.15 28.17 28.15 28.16 2.1K
12:57 28.14 28.14 28.10 28.10 4.7K
12:58 28.10 28.15 28.10 28.15 3.7K
12:59 28.13 28.20 28.12 28.20 7.1K
13:00 28.24 28.27 28.23 28.24 57.9K
13:01 28.21 28.23 28.20 28.23 20.2K
13:02 28.24 28.25 28.23 28.23 20.6K
13:03 28.25 28.30 28.25 28.29 9.1K
13:04 28.30 28.30 28.29 28.30 19.6K
13:05 28.29 28.29 28.24 28.26 27.1K
13:06 28.24 28.27 28.22 28.24 16.0K
13:07 28.23 28.25 28.23 28.25 3.8K
13:08 28.28 28.29 28.26 28.27 3.9K
13:09 28.27 28.27 28.24 28.24 4.9K
13:10 28.24 28.24 28.19 28.20 10.4K
13:11 28.20 28.20 28.14 28.16 13.5K
13:12 28.18 28.22 28.18 28.20 4.9K
13:13 28.21 28.21 28.15 28.16 26.9K
13:14 28.16 28.19 28.16 28.17 8.3K
13:15 28.16 28.20 28.13 28.20 9.9K
13:16 28.19 28.19 28.17 28.18 6.1K
13:17 28.18 28.19 28.17 28.19 3.9K
13:18 28.20 28.20 28.15 28.15 5.2K
13:19 28.15 28.15 28.13 28.13 7.0K
13:20 28.14 28.14 28.12 28.14 13.0K
13:21 28.14 28.17 28.14 28.17 7.8K
13:22 28.20 28.23 28.20 28.23 3.1K
13:23 28.24 28.25 28.22 28.22 12.5K
13:24 28.22 28.26 28.22 28.24 4.0K
13:25 28.24 28.25 28.22 28.25 5.7K
13:26 28.24 28.24 28.21 28.21 22.2K
13:27 28.18 28.18 28.16 28.16 7.4K
13:28 28.16 28.18 28.16 28.18 5.7K
13:29 28.20 28.22 28.20 28.22 4.4K
13:30 28.24 28.27 28.24 28.25 7.9K
13:31 28.24 28.24 28.21 28.22 8.5K
13:32 28.21 28.24 28.21 28.24 7.4K
13:33 28.24 28.24 28.22 28.22 4.5K
13:34 28.23 28.23 28.18 28.20 5.2K
13:35 28.20 28.24 28.20 28.24 0.8K
13:36 28.23 28.25 28.23 28.24 10.2K
13:37 28.25 28.29 28.23 28.25 9.9K
13:38 28.26 28.27 28.26 28.26 8.1K
13:39 28.28 28.30 28.26 28.29 5.0K
13:40 28.26 28.27 28.24 28.25 9.3K
13:41 28.23 28.27 28.22 28.25 6.0K
13:42 28.23 28.24 28.22 28.24 4.3K
13:43 28.25 28.30 28.25 28.30 5.8K
13:44 28.29 28.29 28.28 28.28 1.5K
13:45 28.27 28.32 28.27 28.32 12.3K
13:46 28.32 28.32 28.31 28.32 3.6K
13:47 28.30 28.31 28.28 28.31 4.2K
13:48 28.29 28.31 28.29 28.29 2.7K
13:49 28.27 28.28 28.27 28.28 3.1K
13:50 28.26 28.26 28.22 28.26 8.9K
13:51 28.26 28.27 28.25 28.25 4.9K
13:52 28.24 28.25 28.23 28.24 4.4K
13:53 28.23 28.26 28.23 28.26 1.7K
13:54 28.23 28.27 28.23 28.27 4.1K
13:55 28.29 28.31 28.29 28.31 10.9K
13:56 28.32 28.43 28.32 28.42 76.9K
13:57 28.43 28.46 28.40 28.43 12.6K
13:58 28.43 28.46 28.43 28.46 12.6K
13:59 28.47 28.49 28.46 28.47 35.6K
14:00 28.47 28.49 28.42 28.42 17.1K
14:01 28.42 28.46 28.42 28.46 5.6K
14:02 28.49 28.49 28.47 28.47 53.2K
14:03 28.48 28.51 28.48 28.51 110.6K
14:04 28.51 28.52 28.50 28.52 12.2K
14:05 28.51 28.52 28.46 28.46 40.0K
14:06 28.44 28.46 28.43 28.46 13.9K
14:07 28.43 28.43 28.41 28.42 4.8K
14:08 28.41 28.41 28.38 28.38 6.7K
14:09 28.38 28.38 28.35 28.36 3.0K
14:10 28.36 28.43 28.36 28.43 7.3K
14:11 28.42 28.46 28.42 28.43 18.3K
14:12 28.40 28.40 28.35 28.36 2.5K
14:13 28.38 28.38 28.36 28.36 10.3K
14:14 28.38 28.46 28.38 28.46 9.5K
14:15 28.51 28.51 28.43 28.45 41.4K
14:16 28.46 28.46 28.37 28.38 11.2K
14:17 28.39 28.39 28.29 28.30 24.3K
14:18 28.27 28.27 28.21 28.26 39.2K
14:19 28.26 28.26 28.20 28.22 21.3K
14:20 28.23 28.24 28.22 28.22 8.3K
14:21 28.20 28.30 28.20 28.30 6.9K
14:22 28.29 28.31 28.28 28.28 3.8K
14:23 28.26 28.26 28.25 28.26 5.7K
14:24 28.25 28.25 28.20 28.20 18.2K
14:25 28.22 28.22 28.18 28.21 2.3K
14:26 28.18 28.19 28.16 28.19 3.7K
14:27 28.17 28.17 28.17 28.17 4.3K
14:28 28.19 28.19 28.16 28.19 4.2K
14:29 28.19 28.20 28.19 28.20 4.7K
14:30 28.20 28.23 28.20 28.20 2.5K
14:31 28.18 28.23 28.18 28.23 6.9K
14:32 28.21 28.24 28.21 28.24 18.6K
14:33 28.26 28.26 28.24 28.26 2.1K
14:34 28.26 28.26 28.22 28.23 3.1K
14:35 28.24 28.24 28.21 28.21 1.3K
14:36 28.24 28.27 28.24 28.26 11.1K
14:37 28.27 28.27 28.26 28.27 4.6K
14:38 28.26 28.26 28.21 28.21 3.3K
14:39 28.21 28.22 28.20 28.22 6.7K
14:40 28.21 28.22 28.19 28.19 3.8K
14:41 28.19 28.19 28.18 28.18 4.3K
14:42 28.21 28.21 28.21 28.21 0.5K
14:43 28.21 28.23 28.21 28.23 1.1K
14:44 28.24 28.29 28.23 28.29 2.8K
14:45 28.28 28.29 28.24 28.29 2.9K
14:46 28.29 28.30 28.28 28.30 6.7K
14:47 28.27 28.27 28.22 28.27 30.6K
14:48 28.27 28.27 28.19 28.19 18.6K
14:49 28.22 28.24 28.21 28.23 34.4K
14:50 28.21 28.22 28.18 28.18 9.0K
14:51 28.19 28.19 28.10 28.13 48.5K
14:52 28.11 28.12 28.11 28.12 3.3K
14:53 28.14 28.17 28.14 28.16 9.5K
14:54 28.16 28.20 28.16 28.19 2.0K
14:55 28.17 28.21 28.17 28.21 8.2K
14:56 28.21 28.23 28.19 28.19 6.2K
14:57 28.17 28.18 28.14 28.17 2.7K
14:58 28.16 28.16 28.12 28.14 9.9K
14:59 28.15 28.16 28.15 28.15 3.3K
15:00 28.17 28.19 28.17 28.19 5.1K
15:01 28.18 28.21 28.18 28.19 4.0K
15:02 28.19 28.22 28.19 28.22 2.9K
15:03 28.22 28.23 28.22 28.22 12.2K
15:04 28.22 28.30 28.22 28.28 19.9K
15:05 28.29 28.29 28.27 28.27 3.1K
15:06 28.27 28.30 28.27 28.30 36.2K
15:07 28.30 28.30 28.29 28.29 16.1K
15:08 28.28 28.28 28.27 28.27 1.9K
15:09 28.27 28.27 28.25 28.26 8.4K
15:10 28.24 28.25 28.24 28.25 1.0K
15:11 28.25 28.26 28.23 28.25 3.7K
15:12 28.25 28.26 28.24 28.26 17.8K
15:13 28.27 28.27 28.25 28.26 7.9K
15:14 28.26 28.28 28.25 28.25 18.0K
15:15 28.26 28.29 28.26 28.26 7.4K
15:16 28.27 28.27 28.25 28.27 3.3K
15:17 28.30 28.30 28.28 28.30 10.9K
15:18 28.29 28.29 28.29 28.29 0.1K
15:19 28.30 28.31 28.30 28.31 3.1K
15:20 28.29 28.30 28.26 28.27 5.2K
15:21 28.29 28.31 28.29 28.31 6.5K
15:22 28.30 28.31 28.29 28.30 7.6K
15:23 28.30 28.30 28.28 28.29 3.6K
15:24 28.28 28.28 28.28 28.28 9.8K
15:25 28.28 28.28 28.27 28.28 4.9K
15:26 28.27 28.27 28.25 28.25 1.7K
15:27 28.25 28.26 28.25 28.25 10.0K
15:28 28.26 28.30 28.26 28.30 14.6K
15:29 28.29 28.30 28.29 28.29 10.5K
15:30 28.28 28.30 28.28 28.30 3.9K
15:31 28.29 28.29 28.28 28.29 2.5K
15:32 28.29 28.34 28.29 28.34 7.3K
15:33 28.34 28.36 28.30 28.32 15.3K
15:34 28.32 28.32 28.27 28.27 21.5K
15:35 28.28 28.29 28.26 28.28 3.1K
15:36 28.32 28.32 28.30 28.31 41.9K
15:37 28.32 28.32 28.22 28.22 18.5K
15:38 28.21 28.21 28.16 28.16 53.5K
15:39 28.19 28.22 28.19 28.21 16.0K
15:40 28.21 28.21 28.15 28.15 5.5K
15:41 28.15 28.16 28.11 28.11 5.3K
15:42 28.13 28.14 28.12 28.14 1.7K
15:43 28.12 28.12 28.09 28.10 8.7K
15:44 28.11 28.13 28.11 28.13 9.3K
15:45 28.13 28.18 28.13 28.16 4.7K
15:46 28.16 28.16 28.14 28.14 6.3K
15:47 28.15 28.15 28.10 28.10 4.3K
15:48 28.11 28.13 28.10 28.13 6.2K
15:49 28.13 28.13 28.09 28.09 7.5K
15:50 28.09 28.12 28.07 28.12 12.1K
15:51 28.08 28.12 28.08 28.11 8.5K
15:52 28.12 28.15 28.12 28.13 26.7K
15:53 28.13 28.17 28.13 28.17 15.5K
15:54 28.18 28.18 28.16 28.18 15.4K
15:55 28.17 28.19 28.17 28.19 24.4K
15:56 28.20 28.22 28.20 28.21 12.2K
15:57 28.21 28.23 28.20 28.23 6.5K
15:58 28.23 28.27 28.23 28.27 31.4K
15:59 28.27 28.29 28.18 28.18 172.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available