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 29.36 29.36 29.32 29.34 302.9K
09:31 29.33 29.35 29.31 29.31 6.8K
09:32 29.30 29.34 29.29 29.34 47.3K
09:33 29.34 29.39 29.32 29.39 68.4K
09:34 29.37 29.43 29.37 29.42 47.7K
09:35 29.43 29.44 29.40 29.42 17.4K
09:36 29.40 29.40 29.32 29.32 110.4K
09:37 29.37 29.49 29.36 29.49 68.1K
09:38 29.49 29.51 29.45 29.45 84.7K
09:39 29.48 29.50 29.45 29.50 17.4K
09:40 29.48 29.48 29.44 29.46 66.5K
09:41 29.49 29.51 29.49 29.49 16.6K
09:42 29.50 29.55 29.50 29.55 19.9K
09:43 29.57 29.59 29.56 29.58 4.5K
09:44 29.60 29.62 29.58 29.60 11.1K
09:45 29.60 29.63 29.57 29.57 14.9K
09:46 29.57 29.61 29.57 29.60 12.4K
09:47 29.61 29.64 29.60 29.64 13.9K
09:48 29.63 29.67 29.60 29.65 43.8K
09:49 29.68 29.70 29.63 29.63 18.1K
09:50 29.66 29.67 29.64 29.65 13.6K
09:51 29.63 29.65 29.60 29.60 4.2K
09:52 29.62 29.65 29.60 29.65 8.6K
09:53 29.64 29.65 29.63 29.65 13.6K
09:54 29.66 29.68 29.66 29.67 8.9K
09:55 29.68 29.70 29.67 29.69 7.6K
09:56 29.69 29.69 29.64 29.65 10.9K
09:57 29.66 29.71 29.66 29.70 23.8K
09:58 29.68 29.70 29.67 29.67 16.1K
09:59 29.67 29.68 29.65 29.65 2.0K
10:00 29.64 29.66 29.63 29.63 12.0K
10:01 29.63 29.65 29.61 29.65 57.9K
10:02 29.65 29.66 29.63 29.66 46.4K
10:03 29.66 29.66 29.62 29.62 16.3K
10:04 29.62 29.66 29.62 29.66 87.9K
10:05 29.64 29.65 29.63 29.65 38.3K
10:06 29.67 29.72 29.67 29.72 26.7K
10:07 29.71 29.73 29.71 29.72 17.7K
10:08 29.72 29.75 29.72 29.74 18.4K
10:09 29.72 29.74 29.66 29.67 66.7K
10:10 29.69 29.70 29.65 29.70 13.6K
10:11 29.69 29.71 29.69 29.71 11.9K
10:12 29.70 29.70 29.65 29.65 9.1K
10:13 29.66 29.74 29.66 29.74 9.0K
10:14 29.77 29.78 29.75 29.78 28.8K
10:15 29.78 29.78 29.74 29.75 30.9K
10:16 29.76 29.80 29.76 29.76 24.7K
10:17 29.71 29.83 29.71 29.81 24.4K
10:18 29.80 29.80 29.73 29.73 13.8K
10:19 29.77 29.80 29.77 29.78 3.7K
10:20 29.81 29.82 29.81 29.82 12.6K
10:21 29.82 29.83 29.76 29.78 30.2K
10:22 29.76 29.77 29.71 29.71 23.9K
10:23 29.70 29.72 29.67 29.67 10.7K
10:24 29.68 29.71 29.67 29.71 12.9K
10:25 29.70 29.70 29.67 29.67 3.3K
10:26 29.68 29.68 29.64 29.67 13.8K
10:27 29.64 29.64 29.62 29.63 32.2K
10:28 29.65 29.69 29.64 29.69 18.7K
10:29 29.69 29.79 29.69 29.79 35.1K
10:30 29.82 29.83 29.79 29.83 40.7K
10:31 29.83 29.87 29.83 29.87 10.2K
10:32 29.85 29.85 29.82 29.82 15.9K
10:33 29.82 29.83 29.77 29.82 4.3K
10:34 29.85 29.90 29.85 29.89 14.7K
10:35 29.90 29.94 29.88 29.94 8.1K
10:36 29.94 29.96 29.88 29.91 37.2K
10:37 29.92 29.93 29.85 29.85 24.0K
10:38 29.85 29.89 29.84 29.89 8.5K
10:39 29.90 29.91 29.86 29.87 7.1K
10:40 29.87 29.92 29.87 29.92 10.1K
10:41 29.93 29.95 29.92 29.92 10.1K
10:42 29.94 29.94 29.92 29.93 9.4K
10:43 29.94 29.98 29.94 29.98 17.8K
10:44 29.97 30.06 29.97 30.03 120.4K
10:45 30.03 30.07 30.01 30.05 25.1K
10:46 30.06 30.07 30.03 30.05 24.0K
10:47 30.04 30.06 30.01 30.01 11.6K
10:48 30.01 30.01 29.94 29.97 17.9K
10:49 29.99 30.03 29.99 30.00 7.0K
10:50 30.02 30.04 30.00 30.01 15.4K
10:51 30.00 30.01 29.96 29.96 9.5K
10:52 29.98 30.04 29.98 30.04 6.9K
10:53 30.03 30.05 30.02 30.05 12.5K
10:54 30.04 30.05 30.00 30.03 15.0K
10:55 30.00 30.00 29.98 29.99 19.0K
10:56 29.98 30.02 29.98 29.99 19.2K
10:57 29.98 30.00 29.96 30.00 6.5K
10:58 30.01 30.01 29.94 29.94 12.7K
10:59 29.94 29.95 29.92 29.94 10.6K
11:00 29.93 29.98 29.93 29.98 10.3K
11:01 29.97 30.00 29.96 29.97 15.5K
11:02 29.95 29.96 29.91 29.91 15.7K
11:03 29.90 29.90 29.87 29.88 25.8K
11:04 29.89 29.89 29.85 29.85 36.8K
11:05 29.85 29.85 29.80 29.80 38.1K
11:06 29.81 29.88 29.81 29.88 11.2K
11:07 29.88 29.90 29.87 29.90 6.3K
11:08 29.92 29.94 29.92 29.93 5.7K
11:09 29.97 29.97 29.94 29.96 9.1K
11:10 29.95 29.96 29.93 29.95 10.8K
11:11 29.93 29.93 29.88 29.88 4.1K
11:12 29.91 29.95 29.91 29.95 2.9K
11:13 29.96 29.99 29.96 29.98 12.9K
11:14 29.97 30.04 29.97 30.03 30.5K
11:15 30.02 30.03 30.00 30.01 32.7K
11:16 30.02 30.05 29.99 30.03 67.6K
11:17 30.02 30.05 30.01 30.03 79.6K
11:18 30.03 30.03 29.99 30.02 5.9K
11:19 30.01 30.03 30.01 30.03 4.3K
11:20 30.03 30.03 30.01 30.03 6.9K
11:21 30.05 30.05 30.02 30.05 15.0K
11:22 30.07 30.09 30.07 30.09 10.8K
11:23 30.08 30.08 30.00 30.02 17.8K
11:24 30.02 30.02 30.01 30.02 3.7K
11:25 30.03 30.04 30.00 30.01 3.9K
11:26 30.01 30.06 30.01 30.05 9.8K
11:27 30.05 30.05 30.00 30.00 5.1K
11:28 29.99 29.99 29.99 29.99 1.0K
11:29 29.99 30.01 29.99 29.99 9.9K
11:30 29.97 29.97 29.96 29.97 3.5K
11:31 29.97 29.97 29.96 29.96 3.4K
11:32 29.97 29.99 29.96 29.99 4.2K
11:33 30.00 30.07 30.00 30.07 43.9K
11:34 30.06 30.09 30.05 30.07 9.0K
11:35 30.07 30.09 30.07 30.09 8.9K
11:36 30.09 30.09 30.06 30.08 7.0K
11:37 30.09 30.12 30.09 30.12 11.6K
11:38 30.10 30.11 30.03 30.03 10.1K
11:39 30.03 30.04 30.01 30.03 3.7K
11:40 30.04 30.07 30.04 30.06 217.7K
11:41 30.06 30.06 30.01 30.01 15.8K
11:42 30.02 30.02 29.99 30.01 6.3K
11:43 30.01 30.02 30.00 30.00 7.5K
11:44 30.00 30.04 29.99 30.04 7.9K
11:45 30.04 30.07 30.04 30.05 10.1K
11:46 30.04 30.04 29.99 29.99 4.0K
11:47 29.98 29.98 29.93 29.93 15.7K
11:48 29.94 29.95 29.94 29.95 11.6K
11:49 29.95 29.96 29.95 29.95 4.4K
11:50 29.97 29.97 29.94 29.94 4.1K
11:51 29.95 29.95 29.91 29.92 6.6K
11:52 29.92 29.94 29.92 29.94 12.7K
11:53 29.93 29.97 29.92 29.92 6.2K
11:54 29.92 29.93 29.92 29.93 3.8K
11:55 29.96 29.97 29.94 29.96 5.5K
11:56 29.95 29.95 29.93 29.93 3.0K
11:57 29.91 29.91 29.89 29.89 10.9K
11:58 29.91 29.94 29.91 29.94 1.9K
11:59 29.95 29.99 29.95 29.98 5.0K
12:00 29.98 30.00 29.96 29.99 14.6K
12:01 29.97 29.98 29.93 29.94 8.9K
12:02 29.92 29.93 29.92 29.92 2.4K
12:03 29.95 29.98 29.95 29.96 3.3K
12:04 29.98 29.98 29.94 29.95 2.7K
12:05 29.97 29.97 29.96 29.97 2.5K
12:06 29.96 29.97 29.94 29.94 4.4K
12:07 29.88 29.88 29.79 29.85 44.7K
12:08 29.86 29.86 29.82 29.82 10.8K
12:09 29.81 29.85 29.81 29.85 11.6K
12:10 29.85 29.89 29.85 29.88 11.3K
12:11 29.87 29.90 29.87 29.90 7.2K
12:12 29.93 29.93 29.91 29.91 2.7K
12:13 29.92 29.94 29.91 29.94 7.9K
12:14 29.95 29.95 29.92 29.94 26.2K
12:15 29.94 29.94 29.92 29.92 3.9K
12:16 29.94 29.94 29.91 29.94 3.0K
12:17 29.96 29.96 29.95 29.95 3.8K
12:18 29.93 29.97 29.92 29.97 4.3K
12:19 29.98 30.01 29.98 30.01 6.1K
12:20 30.02 30.06 30.02 30.06 31.2K
12:21 30.06 30.09 30.06 30.09 3.8K
12:22 30.08 30.08 30.04 30.05 21.5K
12:23 30.05 30.05 30.02 30.05 4.9K
12:24 30.04 30.06 30.04 30.04 1.9K
12:25 30.02 30.04 30.01 30.04 4.9K
12:26 30.04 30.04 30.02 30.02 5.1K
12:27 30.02 30.02 29.97 29.98 9.0K
12:28 29.97 29.99 29.96 29.98 3.1K
12:29 29.98 29.98 29.96 29.97 1.4K
12:30 29.96 29.98 29.96 29.97 2.8K
12:31 29.96 30.00 29.96 30.00 3.0K
12:32 30.00 30.00 29.98 29.98 2.7K
12:33 29.99 29.99 29.99 29.99 1.1K
12:34 29.98 30.01 29.98 30.01 9.1K
12:35 30.02 30.05 30.02 30.05 11.8K
12:36 30.04 30.07 30.04 30.06 7.2K
12:37 30.07 30.07 30.06 30.06 1.7K
12:38 30.04 30.04 30.01 30.01 2.5K
12:39 30.03 30.03 30.02 30.02 6.7K
12:40 30.02 30.03 30.02 30.03 5.8K
12:41 30.01 30.03 30.00 30.03 5.0K
12:42 30.02 30.03 30.02 30.02 4.9K
12:43 30.02 30.02 30.01 30.01 15.7K
12:44 30.01 30.02 30.01 30.02 2.1K
12:45 30.00 30.01 30.00 30.00 9.0K
12:46 30.02 30.02 30.02 30.01 7.1K
12:47 30.02 30.06 30.02 30.06 10.2K
12:48 30.06 30.06 30.04 30.04 4.6K
12:49 30.01 30.01 29.99 30.00 2.1K
12:50 30.01 30.02 30.01 30.02 1.9K
12:51 30.03 30.03 30.02 30.02 1.1K
12:52 30.02 30.03 30.02 30.03 5.4K
12:53 30.03 30.03 30.03 30.03 3.3K
12:54 30.02 30.03 30.00 30.00 8.3K
12:55 29.99 29.99 29.98 29.98 1.8K
12:56 29.97 30.00 29.97 29.99 2.1K
12:57 29.98 29.98 29.98 29.98 1.3K
12:58 29.99 30.02 29.99 30.01 33.1K
12:59 30.02 30.03 30.01 30.01 8.3K
13:00 30.01 30.01 30.01 30.01 1.3K
13:01 30.01 30.03 30.01 30.02 2.0K
13:02 30.02 30.04 30.02 30.03 3.6K
13:03 30.04 30.05 30.03 30.03 11.9K
13:04 30.05 30.07 30.05 30.06 8.5K
13:05 30.05 30.06 30.05 30.05 3.3K
13:06 30.03 30.03 29.99 29.99 5.8K
13:07 29.96 29.96 29.96 29.96 1.5K
13:08 29.96 29.98 29.96 29.96 4.7K
13:09 29.98 30.01 29.98 30.00 4.9K
13:10 29.99 29.99 29.97 29.97 4.0K
13:11 29.98 30.06 29.98 30.06 9.2K
13:12 30.06 30.07 30.05 30.05 3.3K
13:13 30.08 30.08 30.03 30.03 6.2K
13:14 30.04 30.04 30.03 30.03 3.9K
13:15 30.04 30.12 30.04 30.12 19.5K
13:16 30.13 30.15 30.12 30.15 20.4K
13:17 30.14 30.19 30.14 30.15 49.9K
13:18 30.18 30.19 30.16 30.19 32.8K
13:19 30.20 30.20 30.16 30.18 5.3K
13:20 30.17 30.20 30.16 30.19 3.1K
13:21 30.17 30.20 30.17 30.20 7.7K
13:22 30.19 30.19 30.16 30.17 2.7K
13:23 30.17 30.21 30.17 30.21 7.7K
13:24 30.21 30.22 30.20 30.21 5.2K
13:25 30.21 30.22 30.21 30.22 5.2K
13:26 30.21 30.21 30.16 30.16 7.3K
13:27 30.17 30.17 30.14 30.14 1.4K
13:28 30.15 30.15 30.14 30.14 3.6K
13:29 30.12 30.15 30.12 30.14 3.4K
13:30 30.14 30.15 30.12 30.15 5.0K
13:31 30.16 30.18 30.15 30.18 4.5K
13:32 30.16 30.16 30.13 30.13 11.9K
13:33 30.13 30.13 30.11 30.11 3.3K
13:34 30.16 30.20 30.16 30.20 3.5K
13:35 30.22 30.25 30.22 30.23 11.1K
13:36 30.22 30.26 30.22 30.25 3.0K
13:37 30.24 30.28 30.24 30.28 26.5K
13:38 30.28 30.29 30.22 30.22 8.9K
13:39 30.22 30.27 30.22 30.25 5.3K
13:40 30.26 30.26 30.23 30.25 8.0K
13:41 30.24 30.24 30.23 30.23 1.2K
13:42 30.22 30.22 30.21 30.21 0.8K
13:43 30.24 30.25 30.23 30.24 6.6K
13:44 30.24 30.24 30.23 30.24 6.5K
13:45 30.22 30.25 30.22 30.22 5.7K
13:46 30.22 30.22 30.22 30.22 2.3K
13:47 30.23 30.23 30.21 30.22 8.5K
13:48 30.22 30.24 30.21 30.24 7.1K
13:49 30.23 30.25 30.23 30.25 3.3K
13:50 30.25 30.29 30.25 30.27 8.0K
13:51 30.26 30.27 30.24 30.27 6.3K
13:52 30.25 30.26 30.25 30.25 3.8K
13:53 30.23 30.25 30.23 30.25 5.5K
13:54 30.25 30.29 30.25 30.29 62.2K
13:55 30.29 30.29 30.28 30.29 12.1K
13:56 30.29 30.29 30.25 30.26 7.3K
13:57 30.24 30.24 30.24 30.24 2.3K
13:58 30.26 30.26 30.23 30.25 4.9K
13:59 30.24 30.24 30.22 30.23 6.8K
14:00 30.24 30.25 30.24 30.25 3.8K
14:01 30.23 30.26 30.22 30.26 27.5K
14:02 30.27 30.27 30.24 30.24 6.3K
14:03 30.23 30.23 30.19 30.19 10.0K
14:04 30.20 30.22 30.20 30.21 9.3K
14:05 30.20 30.24 30.20 30.23 8.0K
14:06 30.23 30.25 30.22 30.22 35.9K
14:07 30.21 30.21 30.18 30.18 3.8K
14:08 30.17 30.17 30.12 30.14 49.9K
14:09 30.15 30.15 30.12 30.15 3.3K
14:10 30.16 30.16 30.16 30.16 6.4K
14:11 30.17 30.18 30.17 30.18 4.0K
14:12 30.18 30.19 30.17 30.19 1.1K
14:13 30.18 30.18 30.17 30.18 7.3K
14:14 30.18 30.18 30.18 30.18 2.3K
14:15 30.19 30.20 30.18 30.18 3.5K
14:16 30.18 30.23 30.17 30.23 4.0K
14:17 30.23 30.25 30.23 30.24 5.9K
14:18 30.23 30.23 30.20 30.23 2.2K
14:19 30.26 30.26 30.23 30.23 3.5K
14:20 30.25 30.25 30.24 30.25 1.6K
14:21 30.25 30.29 30.25 30.29 16.5K
14:22 30.29 30.31 30.29 30.31 53.0K
14:23 30.31 30.36 30.31 30.36 50.2K
14:24 30.34 30.34 30.31 30.31 13.2K
14:25 30.29 30.31 30.28 30.29 11.6K
14:26 30.29 30.32 30.29 30.32 5.3K
14:27 30.32 30.35 30.31 30.35 13.2K
14:28 30.35 30.42 30.35 30.40 129.2K
14:29 30.35 30.42 30.35 30.42 68.5K
14:30 30.43 30.43 30.37 30.38 10.3K
14:31 30.37 30.39 30.37 30.39 6.2K
14:32 30.42 30.43 30.39 30.40 12.1K
14:33 30.42 30.42 30.41 30.41 1.6K
14:34 30.40 30.41 30.39 30.40 19.0K
14:35 30.40 30.40 30.36 30.36 9.8K
14:36 30.37 30.38 30.35 30.38 6.5K
14:37 30.37 30.39 30.36 30.36 12.9K
14:38 30.35 30.35 30.34 30.34 11.8K
14:39 30.35 30.38 30.35 30.38 6.9K
14:40 30.33 30.38 30.33 30.37 37.5K
14:41 30.40 30.41 30.37 30.37 14.6K
14:42 30.36 30.36 30.32 30.32 4.7K
14:43 30.32 30.32 30.30 30.31 5.6K
14:44 30.31 30.31 30.31 30.31 1.7K
14:45 30.32 30.35 30.31 30.35 6.5K
14:46 30.35 30.35 30.31 30.31 8.2K
14:47 30.31 30.33 30.30 30.31 5.5K
14:48 30.32 30.33 30.31 30.33 2.2K
14:49 30.35 30.35 30.32 30.32 5.3K
14:50 30.34 30.34 30.32 30.33 3.9K
14:51 30.30 30.30 30.30 30.30 2.6K
14:52 30.28 30.28 30.26 30.26 9.3K
14:53 30.25 30.27 30.25 30.25 4.5K
14:54 30.24 30.24 30.22 30.23 10.0K
14:55 30.22 30.22 30.21 30.21 2.1K
14:56 30.23 30.24 30.22 30.24 11.2K
14:57 30.25 30.25 30.25 30.25 8.4K
14:58 30.23 30.25 30.23 30.25 5.1K
14:59 30.23 30.25 30.23 30.24 5.2K
15:00 30.24 30.24 30.23 30.24 9.8K
15:01 30.27 30.29 30.26 30.29 7.0K
15:02 30.31 30.34 30.31 30.33 32.1K
15:03 30.33 30.33 30.32 30.32 3.0K
15:04 30.32 30.35 30.31 30.34 7.7K
15:05 30.35 30.35 30.33 30.34 7.4K
15:06 30.33 30.36 30.33 30.35 2.4K
15:07 30.35 30.35 30.33 30.33 8.9K
15:08 30.36 30.38 30.36 30.38 6.4K
15:09 30.39 30.40 30.38 30.40 4.3K
15:10 30.40 30.40 30.38 30.40 3.2K
15:11 30.40 30.40 30.39 30.40 6.5K
15:12 30.40 30.43 30.40 30.42 2.8K
15:13 30.42 30.42 30.39 30.39 10.1K
15:14 30.40 30.42 30.40 30.41 3.4K
15:15 30.40 30.45 30.40 30.44 11.9K
15:16 30.44 30.46 30.44 30.45 33.9K
15:17 30.44 30.45 30.43 30.45 14.3K
15:18 30.45 30.48 30.45 30.48 9.4K
15:19 30.46 30.48 30.45 30.48 6.8K
15:20 30.48 30.50 30.46 30.48 143.7K
15:21 30.46 30.49 30.43 30.49 12.7K
15:22 30.48 30.48 30.47 30.47 6.2K
15:23 30.49 30.49 30.48 30.48 9.8K
15:24 30.45 30.47 30.45 30.47 4.9K
15:25 30.50 30.51 30.48 30.48 5.3K
15:26 30.50 30.50 30.47 30.47 6.5K
15:27 30.45 30.46 30.44 30.45 4.5K
15:28 30.46 30.46 30.45 30.46 13.9K
15:29 30.45 30.45 30.41 30.44 10.3K
15:30 30.42 30.42 30.40 30.40 6.7K
15:31 30.39 30.42 30.39 30.40 16.3K
15:32 30.40 30.42 30.40 30.42 3.0K
15:33 30.43 30.43 30.39 30.39 6.0K
15:34 30.41 30.48 30.41 30.48 13.1K
15:35 30.46 30.50 30.45 30.49 9.5K
15:36 30.49 30.51 30.49 30.51 8.7K
15:37 30.47 30.49 30.44 30.48 9.8K
15:38 30.49 30.50 30.48 30.48 8.9K
15:39 30.46 30.47 30.46 30.46 6.5K
15:40 30.46 30.48 30.46 30.47 2.3K
15:41 30.46 30.46 30.37 30.37 22.6K
15:42 30.37 30.40 30.37 30.40 5.1K
15:43 30.39 30.44 30.39 30.44 3.4K
15:44 30.44 30.50 30.44 30.50 5.5K
15:45 30.50 30.51 30.49 30.49 7.6K
15:46 30.46 30.46 30.43 30.44 30.7K
15:47 30.44 30.50 30.43 30.50 31.3K
15:48 30.50 30.52 30.50 30.50 15.3K
15:49 30.49 30.51 30.48 30.50 12.2K
15:50 30.48 30.49 30.46 30.46 5.2K
15:51 30.46 30.46 30.44 30.45 18.2K
15:52 30.45 30.46 30.41 30.41 33.7K
15:53 30.41 30.42 30.41 30.42 17.7K
15:54 30.42 30.43 30.41 30.43 16.6K
15:55 30.44 30.46 30.42 30.45 15.6K
15:56 30.50 30.51 30.49 30.49 13.1K
15:57 30.49 30.51 30.49 30.49 13.7K
15:58 30.48 30.54 30.48 30.54 61.1K
15:59 30.52 30.59 30.52 30.53 653.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available