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 30.31 30.31 30.26 30.27 302.9K
09:31 30.30 30.35 30.30 30.35 32.9K
09:32 30.32 30.32 30.27 30.29 3.4K
09:33 30.30 30.35 30.30 30.35 8.7K
09:34 30.32 30.36 30.29 30.36 6.9K
09:35 30.36 30.41 30.35 30.41 13.9K
09:36 30.41 30.43 30.40 30.41 8.7K
09:37 30.42 30.43 30.42 30.43 34.2K
09:38 30.44 30.44 30.41 30.41 14.2K
09:39 30.43 30.46 30.43 30.43 28.4K
09:40 30.43 30.45 30.41 30.41 14.4K
09:41 30.41 30.43 30.40 30.40 12.8K
09:42 30.41 30.41 30.38 30.41 21.6K
09:43 30.43 30.46 30.40 30.46 14.5K
09:44 30.44 30.48 30.44 30.47 19.5K
09:45 30.47 30.47 30.44 30.46 12.8K
09:46 30.48 30.51 30.48 30.51 5.5K
09:47 30.51 30.53 30.51 30.52 24.4K
09:48 30.53 30.53 30.50 30.50 6.2K
09:49 30.50 30.50 30.45 30.45 6.7K
09:50 30.48 30.51 30.48 30.51 11.6K
09:51 30.49 30.51 30.48 30.49 3.5K
09:52 30.49 30.53 30.49 30.53 28.5K
09:53 30.54 30.56 30.51 30.56 6.3K
09:54 30.55 30.56 30.55 30.56 4.0K
09:55 30.60 30.60 30.58 30.58 10.1K
09:56 30.57 30.59 30.56 30.58 2.5K
09:57 30.58 30.58 30.56 30.56 5.4K
09:58 30.59 30.62 30.59 30.62 5.6K
09:59 30.62 30.62 30.60 30.61 2.2K
10:00 30.60 30.60 30.55 30.58 34.9K
10:01 30.58 30.59 30.57 30.58 45.7K
10:02 30.57 30.57 30.53 30.54 50.5K
10:03 30.55 30.55 30.54 30.54 4.3K
10:04 30.53 30.56 30.53 30.56 3.7K
10:05 30.56 30.56 30.56 30.56 3.7K
10:06 30.54 30.56 30.54 30.56 3.6K
10:07 30.55 30.58 30.55 30.58 7.1K
10:08 30.58 30.58 30.56 30.58 7.4K
10:09 30.58 30.59 30.57 30.59 4.0K
10:10 30.59 30.60 30.57 30.57 7.8K
10:11 30.58 30.60 30.58 30.59 7.9K
10:12 30.59 30.62 30.59 30.61 6.8K
10:13 30.62 30.65 30.61 30.65 34.7K
10:14 30.64 30.70 30.64 30.68 19.2K
10:15 30.69 30.69 30.62 30.62 7.6K
10:16 30.61 30.63 30.61 30.63 12.6K
10:17 30.67 30.69 30.67 30.68 2.5K
10:18 30.70 30.70 30.66 30.68 5.7K
10:19 30.68 30.71 30.68 30.70 8.2K
10:20 30.70 30.70 30.68 30.68 6.3K
10:21 30.67 30.67 30.62 30.63 9.2K
10:22 30.62 30.62 30.58 30.59 10.9K
10:23 30.60 30.60 30.59 30.59 2.7K
10:24 30.61 30.61 30.56 30.59 6.9K
10:25 30.62 30.62 30.54 30.54 5.4K
10:26 30.53 30.53 30.50 30.50 10.7K
10:27 30.50 30.54 30.50 30.53 8.1K
10:28 30.53 30.53 30.50 30.50 1.8K
10:29 30.50 30.50 30.47 30.47 2.2K
10:30 30.47 30.48 30.46 30.46 13.4K
10:31 30.43 30.44 30.41 30.41 10.9K
10:32 30.40 30.41 30.38 30.40 8.1K
10:33 30.37 30.42 30.37 30.42 9.8K
10:34 30.43 30.44 30.36 30.36 19.9K
10:35 30.37 30.38 30.34 30.37 10.4K
10:36 30.38 30.39 30.36 30.39 11.2K
10:37 30.40 30.41 30.39 30.40 5.6K
10:38 30.44 30.44 30.44 30.44 3.0K
10:39 30.43 30.43 30.42 30.43 5.5K
10:40 30.42 30.45 30.41 30.43 9.2K
10:41 30.42 30.47 30.42 30.47 5.6K
10:42 30.50 30.54 30.50 30.53 17.2K
10:43 30.54 30.55 30.51 30.51 8.2K
10:44 30.51 30.51 30.48 30.48 11.6K
10:45 30.49 30.51 30.48 30.48 9.4K
10:46 30.48 30.50 30.46 30.49 13.6K
10:47 30.50 30.50 30.46 30.50 4.8K
10:48 30.51 30.53 30.50 30.53 2.6K
10:49 30.52 30.54 30.52 30.54 2.9K
10:50 30.52 30.54 30.52 30.53 2.5K
10:51 30.53 30.58 30.53 30.57 8.4K
10:52 30.57 30.58 30.57 30.57 13.0K
10:53 30.55 30.55 30.50 30.50 12.3K
10:54 30.52 30.53 30.50 30.52 28.3K
10:55 30.53 30.54 30.49 30.49 18.1K
10:56 30.48 30.49 30.46 30.46 7.9K
10:57 30.48 30.51 30.48 30.50 5.0K
10:58 30.51 30.51 30.50 30.50 2.1K
10:59 30.48 30.48 30.43 30.43 49.9K
11:00 30.43 30.46 30.43 30.46 2.5K
11:01 30.46 30.48 30.46 30.47 10.4K
11:02 30.48 30.48 30.43 30.43 6.6K
11:03 30.43 30.44 30.43 30.43 8.0K
11:04 30.44 30.47 30.44 30.46 7.0K
11:05 30.47 30.47 30.45 30.47 3.6K
11:06 30.45 30.45 30.40 30.40 11.0K
11:07 30.42 30.44 30.42 30.44 2.7K
11:08 30.40 30.41 30.40 30.40 22.5K
11:09 30.41 30.41 30.39 30.40 16.9K
11:10 30.41 30.41 30.39 30.39 5.2K
11:11 30.38 30.41 30.38 30.41 19.8K
11:12 30.41 30.41 30.41 30.40 1.1K
11:13 30.41 30.41 30.39 30.39 4.8K
11:14 30.40 30.41 30.36 30.36 32.8K
11:15 30.36 30.36 30.33 30.34 13.3K
11:16 30.33 30.33 30.30 30.31 4.1K
11:17 30.31 30.31 30.25 30.27 20.8K
11:18 30.26 30.27 30.21 30.21 11.5K
11:19 30.22 30.22 30.19 30.21 24.0K
11:20 30.22 30.26 30.20 30.23 13.6K
11:21 30.23 30.26 30.23 30.25 6.9K
11:22 30.28 30.32 30.28 30.30 47.6K
11:23 30.30 30.30 30.26 30.27 9.2K
11:24 30.24 30.24 30.23 30.24 2.2K
11:25 30.26 30.26 30.22 30.24 9.4K
11:26 30.25 30.27 30.24 30.27 12.5K
11:27 30.28 30.29 30.28 30.29 3.3K
11:28 30.29 30.29 30.29 30.29 1.2K
11:29 30.29 30.29 30.29 30.29 3.2K
11:30 30.30 30.35 30.30 30.35 9.8K
11:31 30.35 30.35 30.35 30.34 0.8K
11:32 30.35 30.36 30.35 30.36 2.9K
11:33 30.38 30.38 30.35 30.35 9.0K
11:34 30.32 30.33 30.32 30.33 1.4K
11:35 30.32 30.32 30.28 30.28 10.0K
11:36 30.31 30.31 30.27 30.27 0.7K
11:37 30.28 30.28 30.23 30.23 43.4K
11:38 30.26 30.27 30.24 30.24 35.9K
11:39 30.26 30.29 30.26 30.29 30.2K
11:40 30.31 30.34 30.30 30.30 22.3K
11:41 30.29 30.30 30.29 30.30 0.5K
11:42 30.30 30.30 30.29 30.29 2.3K
11:43 30.30 30.30 30.29 30.29 1.6K
11:44 30.30 30.30 30.30 30.30 2.2K
11:46 30.27 30.29 30.27 30.27 2.4K
11:47 30.26 30.27 30.25 30.27 3.1K
11:48 30.27 30.28 30.27 30.28 1.7K
11:49 30.25 30.29 30.25 30.29 2.5K
11:50 30.32 30.32 30.29 30.29 1.6K
11:51 30.30 30.30 30.25 30.25 25.7K
11:52 30.26 30.29 30.26 30.29 4.9K
11:53 30.27 30.31 30.27 30.31 3.0K
11:54 30.29 30.32 30.29 30.32 2.2K
11:55 30.31 30.31 30.30 30.30 17.1K
11:56 30.30 30.30 30.30 30.30 2.6K
11:57 30.29 30.31 30.29 30.30 6.1K
11:58 30.28 30.30 30.28 30.30 1.5K
11:59 30.28 30.28 30.28 30.28 0.9K
12:00 30.29 30.29 30.27 30.27 1.8K
12:01 30.27 30.27 30.24 30.24 10.4K
12:02 30.23 30.26 30.23 30.25 10.6K
12:03 30.26 30.29 30.25 30.29 5.2K
12:04 30.31 30.31 30.30 30.30 13.0K
12:05 30.31 30.31 30.26 30.26 7.4K
12:06 30.22 30.24 30.21 30.23 7.6K
12:07 30.23 30.23 30.12 30.13 68.5K
12:08 30.13 30.17 30.12 30.12 8.1K
12:09 30.12 30.17 30.12 30.16 5.8K
12:10 30.14 30.14 30.12 30.13 31.7K
12:11 30.13 30.15 30.11 30.15 4.6K
12:12 30.14 30.17 30.14 30.17 4.6K
12:13 30.16 30.19 30.14 30.18 9.6K
12:14 30.15 30.15 30.13 30.14 3.8K
12:15 30.13 30.16 30.11 30.15 16.6K
12:16 30.15 30.16 30.13 30.14 4.7K
12:17 30.15 30.19 30.15 30.17 8.8K
12:18 30.18 30.18 30.16 30.15 3.6K
12:19 30.15 30.16 30.11 30.11 9.3K
12:20 30.12 30.14 30.11 30.14 7.9K
12:21 30.15 30.16 30.12 30.16 4.4K
12:22 30.14 30.15 30.12 30.12 13.2K
12:23 30.10 30.12 30.10 30.11 11.8K
12:24 30.12 30.14 30.12 30.14 5.6K
12:25 30.14 30.17 30.14 30.17 4.6K
12:26 30.18 30.18 30.16 30.16 5.6K
12:27 30.16 30.17 30.12 30.12 16.8K
12:28 30.12 30.13 30.12 30.11 8.1K
12:29 30.13 30.15 30.13 30.15 9.2K
12:30 30.17 30.19 30.17 30.19 14.6K
12:31 30.21 30.24 30.21 30.24 19.5K
12:32 30.24 30.25 30.24 30.24 2.3K
12:33 30.25 30.26 30.25 30.26 5.1K
12:34 30.26 30.26 30.24 30.24 1.3K
12:35 30.20 30.22 30.20 30.21 5.9K
12:36 30.20 30.22 30.19 30.19 5.2K
12:37 30.19 30.19 30.17 30.17 4.6K
12:38 30.13 30.14 30.13 30.14 4.3K
12:39 30.16 30.17 30.14 30.15 3.5K
12:40 30.15 30.18 30.15 30.17 6.8K
12:41 30.16 30.17 30.16 30.17 2.5K
12:42 30.17 30.20 30.17 30.19 10.1K
12:43 30.20 30.20 30.20 30.20 1.5K
12:44 30.22 30.22 30.20 30.20 3.6K
12:45 30.21 30.22 30.20 30.22 4.4K
12:46 30.22 30.23 30.21 30.23 5.8K
12:47 30.23 30.24 30.23 30.24 2.6K
12:48 30.24 30.25 30.24 30.24 4.0K
12:49 30.25 30.25 30.23 30.23 6.9K
12:50 30.24 30.25 30.24 30.25 6.1K
12:51 30.26 30.26 30.24 30.26 2.2K
12:52 30.27 30.27 30.24 30.24 2.2K
12:53 30.24 30.24 30.23 30.23 4.0K
12:54 30.22 30.23 30.18 30.19 10.0K
12:55 30.17 30.17 30.15 30.16 11.0K
12:56 30.15 30.19 30.15 30.19 7.0K
12:57 30.19 30.19 30.18 30.19 10.3K
12:58 30.17 30.19 30.17 30.19 6.9K
12:59 30.18 30.18 30.12 30.13 24.5K
13:00 30.13 30.13 30.13 30.13 19.1K
15:59 30.15 30.15 30.15 30.15 46.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available