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 29.40 29.40 29.32 29.33 338.3K
09:31 29.29 29.35 29.28 29.35 27.9K
09:32 29.33 29.42 29.30 29.42 27.5K
09:33 29.42 29.52 29.40 29.41 31.1K
09:34 29.37 29.40 29.31 29.33 32.1K
09:35 29.35 29.36 29.30 29.32 51.3K
09:36 29.33 29.37 29.32 29.37 19.3K
09:37 29.39 29.40 29.35 29.38 12.8K
09:38 29.38 29.52 29.38 29.50 19.9K
09:39 29.48 29.49 29.45 29.46 16.3K
09:40 29.49 29.49 29.39 29.39 3.9K
09:41 29.38 29.42 29.37 29.37 39.9K
09:42 29.37 29.37 29.25 29.25 95.6K
09:43 29.27 29.27 29.16 29.21 36.2K
09:44 29.22 29.22 29.13 29.22 19.0K
09:45 29.23 29.23 29.18 29.21 13.1K
09:46 29.18 29.18 29.10 29.10 22.6K
09:47 29.14 29.16 29.08 29.09 37.7K
09:48 29.05 29.07 29.00 29.05 53.9K
09:49 29.04 29.12 29.02 29.08 28.7K
09:50 29.03 29.05 29.02 29.03 22.3K
09:51 29.02 29.02 28.86 28.89 48.7K
09:52 28.89 28.93 28.82 28.84 37.2K
09:53 28.78 28.80 28.71 28.75 26.1K
09:54 28.76 28.84 28.76 28.83 11.9K
09:55 28.80 28.81 28.74 28.78 5.3K
09:56 28.78 28.82 28.69 28.69 70.3K
09:57 28.70 28.76 28.68 28.73 12.9K
09:58 28.73 28.78 28.71 28.78 10.3K
09:59 28.75 28.75 28.64 28.64 38.5K
10:00 28.65 28.78 28.61 28.78 28.5K
10:01 28.76 28.78 28.72 28.78 26.7K
10:02 28.72 28.74 28.72 28.73 4.5K
10:03 28.75 28.78 28.73 28.75 12.9K
10:04 28.72 28.74 28.68 28.74 41.5K
10:05 28.76 28.76 28.68 28.74 8.6K
10:06 28.78 28.78 28.68 28.68 6.4K
10:07 28.66 28.66 28.61 28.61 16.8K
10:08 28.59 28.64 28.58 28.61 33.9K
10:09 28.54 28.54 28.47 28.47 44.4K
10:10 28.46 28.53 28.39 28.39 83.8K
10:11 28.41 28.41 28.17 28.25 103.7K
10:12 28.23 28.27 28.16 28.26 14.9K
10:13 28.29 28.37 28.26 28.37 73.9K
10:14 28.35 28.52 28.35 28.52 56.0K
10:15 28.49 28.56 28.48 28.54 17.6K
10:16 28.55 28.65 28.55 28.65 34.4K
10:17 28.65 28.68 28.65 28.66 47.8K
10:18 28.67 28.73 28.67 28.73 9.8K
10:19 28.76 28.76 28.70 28.70 79.2K
10:20 28.68 28.68 28.60 28.60 9.5K
10:21 28.65 28.65 28.61 28.61 8.7K
10:22 28.60 28.69 28.60 28.69 2.7K
10:23 28.66 28.71 28.64 28.71 18.6K
10:24 28.72 28.78 28.72 28.78 8.9K
10:25 28.80 28.84 28.79 28.84 20.2K
10:26 28.87 28.94 28.87 28.91 8.3K
10:27 28.90 28.94 28.89 28.91 9.1K
10:28 28.90 28.93 28.89 28.93 11.3K
10:29 28.96 28.97 28.96 28.97 7.7K
10:30 29.01 29.17 29.01 29.17 49.6K
10:31 29.17 29.17 29.06 29.08 11.3K
10:32 29.07 29.07 28.98 28.97 24.8K
10:33 28.99 29.01 28.96 28.98 11.2K
10:34 29.05 29.06 29.02 29.03 16.6K
10:35 29.03 29.05 28.98 29.02 18.5K
10:36 28.98 29.02 28.98 29.00 14.4K
10:37 29.06 29.06 28.98 28.99 28.3K
10:38 29.00 29.00 28.97 28.98 4.6K
10:39 28.99 29.00 28.95 28.99 19.3K
10:40 28.95 29.04 28.95 29.03 5.4K
10:41 29.10 29.12 29.10 29.12 12.4K
10:42 29.12 29.17 29.12 29.17 3.3K
10:43 29.19 29.19 29.18 29.19 13.5K
10:44 29.20 29.20 29.17 29.17 10.8K
10:45 29.08 29.08 29.08 29.08 2.2K
10:46 29.06 29.06 29.06 29.06 1.3K
10:47 29.07 29.13 29.07 29.13 4.9K
10:48 29.13 29.21 29.13 29.21 3.3K
10:49 29.20 29.23 29.20 29.23 5.1K
10:50 29.25 29.27 29.25 29.26 8.1K
10:51 29.25 29.31 29.25 29.31 12.4K
10:52 29.30 29.30 29.25 29.25 5.3K
10:53 29.26 29.37 29.26 29.37 9.3K
10:54 29.36 29.48 29.36 29.48 76.3K
10:55 29.47 29.59 29.46 29.59 32.3K
10:56 29.59 29.74 29.59 29.68 73.3K
10:57 29.67 29.73 29.62 29.64 51.4K
10:58 29.66 29.66 29.63 29.65 17.5K
10:59 29.66 29.66 29.60 29.60 17.5K
11:00 29.64 29.75 29.64 29.64 52.5K
11:01 29.68 29.76 29.64 29.71 11.2K
11:02 29.76 29.78 29.64 29.76 50.0K
11:03 29.74 29.83 29.74 29.79 57.2K
11:04 29.80 29.82 29.78 29.81 16.4K
11:05 29.73 29.74 29.64 29.66 9.6K
11:06 29.65 29.65 29.61 29.63 25.8K
11:07 29.60 29.60 29.52 29.54 15.4K
11:08 29.56 29.56 29.47 29.49 20.0K
11:09 29.44 29.49 29.44 29.49 4.9K
11:10 29.51 29.57 29.51 29.56 4.8K
11:11 29.62 29.65 29.57 29.65 18.7K
11:12 29.68 29.71 29.63 29.71 50.9K
11:13 29.69 29.71 29.65 29.65 27.8K
11:14 29.64 29.68 29.64 29.68 3.8K
11:15 29.70 29.71 29.61 29.61 13.9K
11:16 29.62 29.62 29.55 29.58 13.7K
11:17 29.64 29.64 29.57 29.57 8.8K
11:18 29.56 29.65 29.56 29.65 13.9K
11:19 29.64 29.69 29.64 29.69 1.5K
11:20 29.68 29.70 29.67 29.68 6.6K
11:21 29.66 29.71 29.66 29.71 4.5K
11:22 29.72 29.72 29.62 29.62 3.9K
11:23 29.64 29.65 29.57 29.57 15.2K
11:24 29.58 29.58 29.50 29.50 33.7K
11:25 29.51 29.57 29.51 29.54 3.5K
11:26 29.54 29.54 29.49 29.49 9.0K
11:27 29.49 29.53 29.49 29.52 2.1K
11:28 29.52 29.52 29.48 29.48 2.4K
11:29 29.48 29.50 29.48 29.49 14.8K
11:30 29.48 29.51 29.45 29.51 13.3K
11:31 29.55 29.59 29.55 29.59 2.6K
11:32 29.55 29.60 29.53 29.53 12.7K
11:33 29.54 29.54 29.46 29.46 7.9K
11:34 29.47 29.48 29.43 29.44 2.5K
11:35 29.44 29.44 29.37 29.38 20.6K
11:36 29.37 29.40 29.36 29.40 8.0K
11:37 29.39 29.39 29.38 29.38 3.6K
11:38 29.33 29.33 29.29 29.29 4.9K
11:39 29.31 29.31 29.29 29.29 2.8K
11:40 29.30 29.35 29.30 29.35 7.5K
11:41 29.32 29.32 29.29 29.29 5.8K
11:42 29.28 29.28 29.21 29.23 3.3K
11:43 29.22 29.25 29.20 29.20 2.4K
11:44 29.26 29.26 29.20 29.20 1.4K
11:45 29.19 29.24 29.19 29.22 9.5K
11:46 29.25 29.28 29.24 29.24 7.6K
11:47 29.24 29.24 29.21 29.20 2.0K
11:48 29.18 29.21 29.18 29.21 4.8K
11:49 29.19 29.19 29.16 29.16 1.4K
11:50 29.15 29.21 29.12 29.19 6.1K
11:51 29.19 29.26 29.19 29.26 3.7K
11:52 29.30 29.33 29.30 29.33 1.4K
11:53 29.34 29.36 29.32 29.32 15.0K
11:54 29.32 29.32 29.27 29.27 8.9K
11:55 29.27 29.31 29.27 29.27 3.5K
11:56 29.27 29.34 29.27 29.34 12.0K
11:57 29.31 29.34 29.31 29.34 5.2K
11:58 29.37 29.37 29.34 29.34 8.3K
11:59 29.35 29.35 29.32 29.32 4.7K
12:00 29.29 29.29 29.29 29.29 2.4K
12:01 29.24 29.27 29.24 29.24 5.0K
12:02 29.24 29.26 29.18 29.19 27.0K
12:03 29.16 29.21 29.16 29.21 13.4K
12:04 29.18 29.22 29.16 29.16 9.3K
12:05 29.12 29.12 29.09 29.10 35.7K
12:06 29.08 29.08 29.05 29.07 21.1K
12:07 29.08 29.12 29.07 29.12 11.7K
12:08 29.12 29.12 29.06 29.07 7.1K
12:09 29.06 29.06 28.98 28.99 11.1K
12:10 29.03 29.03 28.99 28.99 4.9K
12:11 28.97 28.99 28.95 28.97 6.8K
12:12 28.92 28.95 28.91 28.91 51.0K
12:13 28.91 28.93 28.90 28.90 12.7K
12:14 28.92 28.92 28.83 28.83 17.1K
12:15 28.91 28.92 28.88 28.91 3.3K
12:16 28.91 28.97 28.91 28.95 17.2K
12:17 28.91 28.94 28.90 28.90 5.5K
12:18 28.91 28.96 28.91 28.92 4.4K
12:19 28.98 29.02 28.98 29.01 10.0K
12:20 29.01 29.01 28.90 28.90 9.1K
12:21 28.93 28.93 28.88 28.88 3.7K
12:22 28.85 28.88 28.85 28.86 4.3K
12:23 28.89 28.89 28.85 28.85 2.5K
12:24 28.86 28.86 28.83 28.86 12.1K
12:25 28.90 28.94 28.90 28.94 6.5K
12:26 28.95 28.97 28.92 28.92 17.9K
12:27 28.91 28.94 28.91 28.91 26.7K
12:28 28.92 28.92 28.87 28.90 5.6K
12:29 28.92 28.92 28.89 28.89 2.1K
12:30 28.94 29.02 28.94 29.02 19.4K
12:31 29.04 29.06 29.02 29.02 8.1K
12:32 29.02 29.06 29.01 29.06 8.1K
12:33 29.06 29.08 29.06 29.06 4.8K
12:34 29.05 29.05 29.00 29.04 5.6K
12:35 29.06 29.06 29.04 29.04 12.5K
12:36 29.04 29.04 28.93 28.93 3.4K
12:37 28.98 28.98 28.94 28.94 2.2K
12:38 28.90 28.90 28.89 28.89 15.6K
12:39 28.90 28.95 28.90 28.93 3.8K
12:40 28.92 28.92 28.84 28.87 4.5K
12:41 28.85 28.85 28.84 28.85 4.4K
12:42 28.85 28.88 28.83 28.83 4.3K
12:43 28.88 28.88 28.87 28.87 1.5K
12:44 28.87 28.87 28.84 28.85 2.7K
12:45 28.82 28.86 28.80 28.86 4.2K
12:46 28.84 28.89 28.84 28.89 2.4K
12:47 28.87 28.96 28.87 28.95 9.1K
12:48 29.01 29.01 28.97 28.97 11.7K
12:49 28.97 28.97 28.94 28.94 1.9K
12:50 28.96 28.99 28.96 28.99 4.4K
12:51 28.97 28.99 28.97 28.99 2.7K
12:52 29.05 29.07 29.05 29.06 2.7K
12:53 29.07 29.07 29.05 29.06 9.3K
12:54 29.06 29.06 29.06 29.06 3.1K
12:55 29.01 29.06 29.01 29.06 0.5K
12:56 29.05 29.07 29.03 29.07 1.8K
12:57 29.12 29.12 29.11 29.11 1.4K
12:58 29.12 29.12 29.11 29.11 11.1K
12:59 29.10 29.13 29.10 29.12 2.8K
13:00 29.11 29.12 29.10 29.12 1.1K
13:01 29.12 29.12 29.12 29.12 1.6K
13:02 29.06 29.06 29.02 29.05 6.2K
13:03 29.10 29.14 29.10 29.13 6.2K
13:04 29.17 29.18 29.17 29.18 1.2K
13:05 29.23 29.23 29.15 29.15 11.9K
13:06 29.17 29.20 29.16 29.20 1.4K
13:07 29.17 29.20 29.17 29.18 2.6K
13:08 29.21 29.24 29.21 29.23 16.4K
13:09 29.24 29.26 29.23 29.26 7.0K
13:10 29.26 29.26 29.23 29.24 67.4K
13:11 29.23 29.23 29.20 29.20 10.3K
13:12 29.21 29.21 29.20 29.20 4.1K
13:13 29.21 29.23 29.21 29.23 7.4K
13:14 29.25 29.25 29.22 29.22 4.3K
13:15 29.23 29.23 29.22 29.23 3.0K
13:16 29.24 29.25 29.19 29.21 5.2K
13:17 29.24 29.27 29.24 29.27 2.3K
13:18 29.26 29.26 29.25 29.25 0.6K
13:19 29.25 29.27 29.25 29.27 0.7K
13:20 29.27 29.27 29.21 29.21 5.3K
13:21 29.21 29.22 29.14 29.15 4.0K
13:22 29.13 29.13 29.10 29.11 8.0K
13:23 29.17 29.19 29.17 29.19 1.3K
13:24 29.20 29.22 29.20 29.20 2.0K
13:25 29.16 29.16 29.16 29.16 0.6K
13:26 29.17 29.17 29.15 29.15 4.0K
13:27 29.16 29.16 29.16 29.16 3.9K
13:29 29.10 29.11 29.09 29.11 1.6K
13:30 29.12 29.12 29.12 29.12 1.9K
13:31 29.10 29.13 29.10 29.13 2.0K
13:32 29.14 29.14 29.14 29.14 4.6K
13:33 29.10 29.12 29.10 29.12 0.9K
13:34 29.13 29.13 29.09 29.12 2.7K
13:35 29.12 29.12 29.08 29.08 28.8K
13:36 29.08 29.09 29.07 29.08 4.4K
13:37 29.08 29.08 29.06 29.06 1.4K
13:38 29.07 29.08 29.04 29.08 3.6K
13:39 29.07 29.07 29.07 29.07 19.8K
13:40 29.08 29.10 29.08 29.09 39.4K
13:41 29.09 29.10 29.07 29.07 7.1K
13:42 29.07 29.07 29.00 29.03 18.9K
13:43 29.02 29.02 29.01 29.01 2.8K
13:44 29.00 29.00 28.98 28.98 3.6K
13:45 28.98 29.01 28.98 29.01 7.3K
13:46 29.02 29.02 29.01 29.02 7.9K
13:47 28.99 28.99 28.95 28.95 2.4K
13:48 28.93 28.93 28.92 28.93 9.4K
13:49 28.95 28.95 28.94 28.94 0.6K
13:50 28.97 28.99 28.97 28.99 0.9K
13:51 29.00 29.03 28.99 29.03 12.5K
13:52 29.00 29.00 28.98 28.98 11.7K
13:53 28.98 28.98 28.96 28.96 1.1K
13:54 28.97 28.98 28.96 28.97 21.4K
13:55 29.00 29.02 28.98 28.98 5.3K
13:57 29.01 29.01 29.00 29.01 1.2K
13:58 28.98 28.99 28.96 28.96 5.5K
13:59 28.99 28.99 28.99 28.99 0.2K
14:00 28.97 28.97 28.93 28.93 2.6K
14:01 28.94 28.94 28.94 28.94 0.7K
14:02 28.94 28.94 28.91 28.91 0.8K
14:03 28.92 28.92 28.90 28.91 4.7K
14:04 28.93 28.93 28.93 28.93 0.6K
14:05 28.88 28.88 28.88 28.88 12.5K
14:06 28.85 28.93 28.85 28.93 1.4K
14:07 28.93 28.95 28.93 28.95 9.1K
14:08 29.01 29.04 29.01 29.04 10.7K
14:09 29.03 29.03 29.03 29.03 6.1K
14:10 29.00 29.02 28.99 29.02 11.5K
14:11 29.07 29.07 29.05 29.05 14.7K
14:12 29.06 29.06 29.05 29.06 2.0K
14:13 29.06 29.07 29.06 29.07 20.5K
14:14 29.05 29.05 29.05 29.05 0.3K
14:15 29.04 29.05 29.03 29.03 11.2K
14:16 29.04 29.04 29.02 29.04 1.9K
14:17 29.09 29.09 29.07 29.07 6.2K
14:18 29.07 29.07 29.03 29.06 2.3K
14:19 29.03 29.03 29.03 29.03 1.5K
14:20 28.96 28.96 28.96 28.96 1.0K
14:21 28.90 28.91 28.87 28.87 17.1K
14:22 28.86 28.90 28.85 28.90 12.4K
14:23 28.89 28.90 28.87 28.89 8.3K
14:24 28.92 28.95 28.92 28.94 1.4K
14:25 28.96 29.02 28.96 29.02 4.5K
14:26 29.04 29.08 29.04 29.08 8.9K
14:27 29.07 29.07 29.05 29.05 4.3K
14:28 29.11 29.15 29.11 29.13 5.9K
14:29 29.12 29.22 29.12 29.22 23.8K
14:30 29.19 29.19 29.17 29.17 6.6K
14:31 29.18 29.18 29.18 29.18 6.2K
14:32 29.14 29.14 29.14 29.14 2.5K
14:33 29.16 29.16 29.16 29.16 0.3K
14:34 29.17 29.21 29.16 29.21 6.5K
14:36 29.12 29.12 29.09 29.09 2.0K
14:37 29.07 29.07 29.06 29.06 1.4K
14:38 29.12 29.13 29.12 29.13 1.9K
14:39 29.11 29.15 29.11 29.15 5.8K
14:40 29.17 29.17 29.16 29.16 2.8K
14:41 29.17 29.19 29.17 29.19 3.7K
14:42 29.20 29.24 29.20 29.24 6.3K
14:43 29.24 29.24 29.23 29.23 8.1K
14:44 29.23 29.25 29.23 29.25 6.3K
14:45 29.25 29.26 29.25 29.25 5.4K
14:46 29.28 29.31 29.28 29.31 3.7K
14:47 29.25 29.25 29.21 29.21 1.1K
14:48 29.16 29.16 29.16 29.16 1.0K
14:50 29.20 29.21 29.20 29.20 8.9K
14:51 29.19 29.20 29.19 29.20 0.9K
14:53 29.20 29.20 29.19 29.19 3.7K
14:54 29.16 29.16 29.15 29.15 0.7K
14:55 29.18 29.18 29.17 29.17 1.5K
14:56 29.17 29.17 29.14 29.15 4.5K
14:57 29.14 29.15 29.14 29.14 13.9K
14:58 29.16 29.16 29.16 29.16 0.3K
14:59 29.14 29.14 29.14 29.14 1.8K
15:00 29.11 29.13 29.11 29.11 3.9K
15:01 29.11 29.11 29.10 29.11 13.2K
15:02 29.17 29.17 29.16 29.16 6.9K
15:03 29.14 29.14 29.06 29.06 8.6K
15:04 29.08 29.11 29.08 29.09 12.3K
15:05 29.11 29.16 29.11 29.16 1.9K
15:06 29.16 29.18 29.16 29.18 1.5K
15:07 29.25 29.25 29.25 29.25 4.2K
15:08 29.29 29.29 29.28 29.28 2.2K
15:09 29.29 29.31 29.29 29.30 3.9K
15:10 29.32 29.33 29.31 29.31 21.9K
15:11 29.31 29.31 29.26 29.26 5.0K
15:12 29.29 29.29 29.29 29.29 4.3K
15:13 29.33 29.35 29.33 29.34 1.7K
15:14 29.35 29.35 29.33 29.33 8.0K
15:15 29.34 29.37 29.33 29.37 1.4K
15:16 29.36 29.36 29.27 29.27 5.6K
15:17 29.28 29.30 29.28 29.30 1.3K
15:18 29.31 29.32 29.30 29.32 5.2K
15:19 29.30 29.30 29.30 29.30 0.5K
15:20 29.26 29.26 29.22 29.22 1.6K
15:21 29.22 29.24 29.21 29.21 1.3K
15:22 29.20 29.23 29.19 29.23 24.8K
15:23 29.26 29.26 29.26 29.26 0.5K
15:24 29.27 29.27 29.27 29.27 4.5K
15:25 29.27 29.29 29.27 29.29 1.4K
15:26 29.31 29.31 29.28 29.28 0.8K
15:27 29.27 29.27 29.27 29.27 1.5K
15:28 29.26 29.26 29.25 29.25 1.1K
15:29 29.27 29.27 29.27 29.27 0.3K
15:30 29.27 29.28 29.27 29.28 3.2K
15:31 29.31 29.34 29.29 29.34 4.8K
15:32 29.34 29.36 29.34 29.36 2.9K
15:33 29.37 29.37 29.35 29.35 38.6K
15:34 29.35 29.39 29.35 29.38 4.7K
15:35 29.37 29.37 29.35 29.36 1.2K
15:36 29.36 29.36 29.33 29.33 0.7K
15:37 29.33 29.36 29.32 29.35 4.6K
15:38 29.35 29.36 29.34 29.36 2.1K
15:40 29.36 29.39 29.35 29.38 27.2K
15:41 29.39 29.39 29.38 29.39 10.2K
15:42 29.38 29.40 29.38 29.38 23.7K
15:43 29.37 29.37 29.34 29.34 10.4K
15:44 29.31 29.31 29.25 29.25 7.7K
15:45 29.25 29.27 29.24 29.24 11.7K
15:46 29.24 29.28 29.22 29.28 25.0K
15:47 29.29 29.31 29.26 29.26 12.0K
15:48 29.27 29.29 29.27 29.28 25.3K
15:49 29.27 29.27 29.23 29.25 24.3K
15:50 29.27 29.30 29.24 29.30 5.6K
15:51 29.29 29.30 29.29 29.29 36.6K
15:52 29.29 29.31 29.29 29.29 26.6K
15:53 29.28 29.29 29.26 29.29 8.1K
15:54 29.26 29.30 29.26 29.29 26.5K
15:55 29.29 29.35 29.29 29.35 17.0K
15:56 29.36 29.37 29.34 29.34 19.9K
15:57 29.36 29.40 29.36 29.39 4.6K
15:58 29.39 29.45 29.39 29.45 20.6K
15:59 29.46 29.47 29.42 29.44 153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available