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 30.51 30.57 30.50 30.57 292.0K
09:31 30.56 30.57 30.56 30.57 5.5K
09:32 30.56 30.62 30.56 30.60 10.4K
09:33 30.61 30.65 30.61 30.65 8.3K
09:34 30.66 30.67 30.60 30.60 68.8K
09:35 30.63 30.63 30.59 30.60 20.2K
09:36 30.58 30.59 30.53 30.53 15.8K
09:37 30.54 30.57 30.53 30.55 51.3K
09:38 30.56 30.62 30.55 30.62 9.4K
09:39 30.61 30.63 30.61 30.63 3.9K
09:40 30.62 30.66 30.62 30.66 53.9K
09:41 30.66 30.66 30.62 30.63 44.7K
09:42 30.65 30.65 30.62 30.64 4.9K
09:43 30.64 30.67 30.63 30.67 31.5K
09:44 30.67 30.72 30.67 30.72 68.7K
09:45 30.71 30.77 30.71 30.77 63.1K
09:46 30.77 30.82 30.76 30.81 20.9K
09:47 30.81 30.81 30.76 30.77 41.9K
09:48 30.75 30.79 30.75 30.78 8.5K
09:49 30.76 30.76 30.71 30.73 95.3K
09:50 30.73 30.73 30.72 30.73 5.1K
09:51 30.74 30.74 30.74 30.74 4.9K
09:52 30.71 30.71 30.64 30.65 44.4K
09:53 30.67 30.68 30.65 30.67 55.7K
09:54 30.66 30.66 30.62 30.65 7.1K
09:55 30.62 30.62 30.57 30.58 17.0K
09:56 30.58 30.60 30.57 30.59 17.3K
09:57 30.59 30.61 30.59 30.60 5.5K
09:58 30.60 30.62 30.58 30.62 31.9K
09:59 30.65 30.65 30.61 30.62 7.1K
10:00 30.64 30.65 30.62 30.63 20.1K
10:01 30.64 30.64 30.61 30.64 11.9K
10:02 30.66 30.66 30.59 30.59 14.2K
10:03 30.56 30.56 30.49 30.49 31.1K
10:04 30.45 30.52 30.44 30.52 74.8K
10:05 30.52 30.59 30.51 30.59 11.5K
10:06 30.60 30.63 30.60 30.63 6.9K
10:07 30.60 30.63 30.60 30.60 1.6K
10:08 30.61 30.63 30.61 30.62 3.0K
10:09 30.63 30.66 30.63 30.66 6.8K
10:10 30.67 30.67 30.66 30.67 28.5K
10:11 30.67 30.67 30.65 30.67 59.6K
10:12 30.66 30.68 30.66 30.68 14.4K
10:13 30.69 30.73 30.67 30.73 79.6K
10:14 30.76 30.76 30.71 30.71 23.4K
10:15 30.73 30.75 30.73 30.75 29.4K
10:16 30.76 30.77 30.75 30.77 13.2K
10:17 30.74 30.76 30.74 30.76 12.6K
10:18 30.77 30.80 30.77 30.77 30.9K
10:19 30.77 30.78 30.77 30.78 3.4K
10:20 30.75 30.82 30.75 30.82 25.7K
10:21 30.82 30.85 30.81 30.83 23.5K
10:22 30.85 30.95 30.85 30.95 24.1K
10:23 30.92 30.94 30.92 30.93 7.8K
10:24 30.95 30.98 30.95 30.96 77.2K
10:25 30.97 30.97 30.90 30.90 11.3K
10:26 30.89 30.90 30.85 30.85 32.0K
10:27 30.84 30.91 30.84 30.89 42.2K
10:28 30.91 30.91 30.87 30.87 6.7K
10:29 30.87 30.88 30.84 30.86 28.3K
10:30 30.84 30.84 30.84 30.84 1.0K
10:31 30.87 30.87 30.85 30.85 46.0K
10:32 30.85 30.85 30.77 30.79 12.6K
10:33 30.79 30.81 30.78 30.81 6.4K
10:34 30.83 30.83 30.80 30.81 15.6K
10:35 30.78 30.79 30.76 30.79 5.9K
10:36 30.83 30.84 30.83 30.84 17.0K
10:37 30.84 30.85 30.82 30.83 5.4K
10:38 30.83 30.87 30.82 30.87 4.2K
10:39 30.87 30.87 30.85 30.87 6.0K
10:40 30.87 30.89 30.87 30.88 8.2K
10:41 30.84 30.86 30.82 30.86 12.0K
10:42 30.89 30.93 30.89 30.93 3.6K
10:43 30.94 30.95 30.91 30.92 34.2K
10:44 30.93 30.93 30.90 30.90 7.2K
10:45 30.90 30.90 30.86 30.89 5.6K
10:46 30.90 30.93 30.90 30.92 6.5K
10:47 30.93 30.93 30.93 30.93 1.4K
10:48 30.91 30.91 30.83 30.83 48.3K
10:49 30.83 30.85 30.83 30.84 2.8K
10:50 30.84 30.84 30.79 30.80 75.3K
10:51 30.81 30.83 30.79 30.79 12.5K
10:52 30.80 30.81 30.80 30.81 2.2K
10:53 30.81 30.86 30.80 30.86 47.7K
10:54 30.86 30.87 30.86 30.87 8.6K
10:55 30.88 30.93 30.88 30.93 24.4K
10:56 30.92 30.94 30.92 30.92 46.2K
10:57 30.92 30.93 30.92 30.92 8.2K
10:58 30.93 30.94 30.93 30.94 2.0K
10:59 30.93 30.93 30.92 30.92 35.6K
11:00 30.92 30.94 30.90 30.90 54.1K
11:01 30.91 30.92 30.89 30.92 1.6K
11:02 30.91 30.91 30.87 30.87 6.9K
11:03 30.85 30.85 30.82 30.82 9.8K
11:04 30.83 30.86 30.82 30.86 5.4K
11:05 30.84 30.89 30.83 30.89 4.7K
11:06 30.85 30.90 30.85 30.89 6.5K
11:07 30.90 30.96 30.90 30.96 3.6K
11:08 30.95 30.97 30.95 30.97 4.1K
11:09 30.95 30.97 30.95 30.97 30.1K
11:10 30.98 30.98 30.96 30.98 12.5K
11:11 30.95 30.96 30.91 30.91 8.6K
11:12 30.93 30.94 30.92 30.94 4.4K
11:13 30.94 30.95 30.93 30.94 9.6K
11:14 30.93 30.93 30.86 30.90 35.6K
11:15 30.89 30.90 30.88 30.90 16.1K
11:16 30.87 30.87 30.85 30.85 9.8K
11:17 30.83 30.84 30.82 30.83 2.5K
11:18 30.83 30.83 30.79 30.79 5.4K
11:19 30.78 30.80 30.78 30.80 70.1K
11:20 30.82 30.82 30.79 30.79 98.7K
11:21 30.78 30.78 30.76 30.76 17.3K
11:22 30.75 30.76 30.72 30.72 15.1K
11:23 30.72 30.74 30.71 30.71 14.6K
11:24 30.71 30.76 30.71 30.76 1.8K
11:25 30.79 30.79 30.76 30.76 5.8K
11:26 30.75 30.75 30.72 30.73 10.0K
11:27 30.70 30.70 30.64 30.67 12.0K
11:28 30.68 30.68 30.64 30.66 12.7K
11:29 30.65 30.65 30.60 30.60 18.6K
11:30 30.61 30.67 30.61 30.67 8.4K
11:31 30.67 30.71 30.67 30.69 31.3K
11:32 30.70 30.72 30.70 30.72 21.9K
11:33 30.73 30.75 30.73 30.74 27.1K
11:34 30.72 30.72 30.70 30.70 5.5K
11:35 30.67 30.67 30.65 30.67 12.3K
11:36 30.67 30.67 30.65 30.65 4.9K
11:37 30.62 30.62 30.56 30.56 35.1K
11:38 30.57 30.60 30.55 30.60 6.1K
11:39 30.59 30.61 30.56 30.56 17.7K
11:40 30.56 30.56 30.48 30.48 34.5K
11:41 30.49 30.52 30.45 30.45 8.3K
11:42 30.45 30.49 30.44 30.49 23.4K
11:43 30.52 30.53 30.50 30.50 23.2K
11:44 30.49 30.55 30.49 30.55 20.8K
11:45 30.54 30.55 30.53 30.53 9.6K
11:46 30.55 30.55 30.55 30.55 3.3K
11:47 30.53 30.54 30.51 30.52 5.4K
11:48 30.53 30.57 30.52 30.57 1.7K
11:49 30.56 30.56 30.49 30.49 1.9K
11:50 30.50 30.50 30.43 30.49 119.7K
11:51 30.47 30.50 30.47 30.50 2.6K
11:52 30.48 30.48 30.46 30.46 4.0K
11:53 30.45 30.48 30.45 30.48 2.3K
11:54 30.48 30.51 30.48 30.51 3.3K
11:55 30.54 30.54 30.54 30.54 2.5K
11:56 30.50 30.50 30.49 30.49 2.3K
11:57 30.50 30.51 30.50 30.51 1.0K
11:58 30.52 30.52 30.49 30.49 3.2K
11:59 30.51 30.51 30.49 30.51 2.3K
12:00 30.50 30.54 30.49 30.51 4.6K
12:01 30.55 30.58 30.53 30.58 2.0K
12:02 30.55 30.56 30.55 30.56 0.6K
12:03 30.57 30.59 30.57 30.59 2.9K
12:04 30.59 30.59 30.58 30.58 21.4K
12:05 30.59 30.59 30.57 30.57 2.3K
12:06 30.58 30.58 30.58 30.58 0.8K
12:07 30.58 30.61 30.58 30.61 3.8K
12:08 30.62 30.63 30.62 30.63 2.1K
12:09 30.63 30.63 30.62 30.63 5.8K
12:10 30.66 30.66 30.64 30.65 4.4K
12:11 30.59 30.59 30.56 30.56 2.0K
12:12 30.60 30.60 30.60 30.60 1.9K
12:13 30.62 30.62 30.59 30.59 4.3K
12:14 30.62 30.63 30.61 30.61 3.6K
12:15 30.60 30.60 30.58 30.58 13.2K
12:16 30.56 30.56 30.50 30.51 10.1K
12:17 30.49 30.49 30.46 30.46 14.8K
12:18 30.46 30.46 30.38 30.38 46.6K
12:19 30.34 30.35 30.30 30.34 104.1K
12:20 30.34 30.34 30.30 30.34 17.9K
12:21 30.35 30.37 30.31 30.36 6.7K
12:22 30.38 30.39 30.36 30.39 5.2K
12:23 30.39 30.42 30.39 30.40 7.2K
12:24 30.39 30.41 30.39 30.40 3.1K
12:25 30.40 30.42 30.40 30.42 4.4K
12:26 30.41 30.41 30.38 30.38 5.9K
12:27 30.40 30.42 30.40 30.42 2.2K
12:28 30.42 30.42 30.38 30.42 4.3K
12:29 30.41 30.42 30.35 30.35 32.0K
12:30 30.31 30.36 30.31 30.34 8.0K
12:31 30.32 30.32 30.29 30.32 40.3K
12:32 30.32 30.34 30.30 30.34 40.8K
12:33 30.32 30.32 30.29 30.30 7.0K
12:34 30.30 30.31 30.28 30.28 5.6K
12:35 30.30 30.33 30.30 30.32 3.3K
12:36 30.30 30.35 30.30 30.33 50.1K
12:37 30.31 30.34 30.31 30.34 12.4K
12:38 30.33 30.35 30.30 30.30 3.7K
12:39 30.29 30.29 30.21 30.21 8.1K
12:40 30.21 30.27 30.21 30.25 15.0K
12:41 30.25 30.26 30.22 30.26 6.1K
12:42 30.27 30.30 30.26 30.30 1.8K
12:43 30.31 30.32 30.27 30.27 10.2K
12:44 30.27 30.31 30.27 30.31 12.9K
12:45 30.32 30.32 30.29 30.29 19.0K
12:46 30.26 30.26 30.21 30.20 8.1K
12:47 30.18 30.22 30.17 30.22 2.9K
12:48 30.21 30.21 30.17 30.17 2.8K
12:49 30.18 30.18 30.17 30.17 4.8K
12:50 30.20 30.20 30.15 30.15 15.2K
12:51 30.15 30.15 30.10 30.10 34.8K
12:52 30.11 30.12 30.07 30.07 7.8K
12:53 30.09 30.09 30.07 30.07 2.3K
12:54 30.08 30.10 30.06 30.10 10.0K
12:55 30.09 30.09 30.07 30.07 5.5K
12:56 30.06 30.08 30.06 30.08 6.1K
12:57 30.09 30.09 30.04 30.05 2.3K
12:58 30.03 30.03 29.90 29.90 55.3K
12:59 29.90 29.97 29.89 29.97 42.9K
13:00 29.97 30.05 29.95 30.05 26.4K
13:01 30.05 30.10 30.04 30.09 3.2K
13:02 30.07 30.12 30.07 30.10 9.2K
13:03 30.09 30.16 30.09 30.15 19.3K
13:04 30.16 30.17 30.15 30.16 3.2K
13:05 30.18 30.19 30.17 30.17 7.6K
13:06 30.18 30.21 30.18 30.21 7.3K
13:07 30.20 30.20 30.20 30.20 1.1K
13:08 30.19 30.19 30.19 30.19 1.7K
13:09 30.22 30.25 30.22 30.25 9.5K
13:10 30.25 30.26 30.25 30.26 9.1K
13:11 30.24 30.25 30.24 30.24 3.7K
13:12 30.24 30.27 30.24 30.27 1.6K
13:13 30.26 30.30 30.26 30.30 36.4K
13:14 30.31 30.31 30.27 30.27 3.3K
13:15 30.28 30.28 30.25 30.25 7.2K
13:16 30.24 30.24 30.24 30.24 6.6K
13:17 30.28 30.29 30.28 30.29 1.0K
13:18 30.28 30.30 30.28 30.29 2.9K
13:19 30.32 30.37 30.32 30.37 21.0K
13:20 30.37 30.37 30.34 30.34 3.9K
13:21 30.33 30.34 30.33 30.34 4.9K
13:22 30.31 30.32 30.31 30.32 2.8K
13:23 30.34 30.37 30.34 30.37 13.3K
13:24 30.37 30.41 30.37 30.41 6.6K
13:25 30.39 30.41 30.39 30.41 11.1K
13:26 30.41 30.41 30.39 30.39 5.4K
13:27 30.39 30.41 30.39 30.41 1.4K
13:28 30.43 30.43 30.40 30.42 12.0K
13:29 30.42 30.45 30.41 30.41 3.4K
13:30 30.41 30.41 30.38 30.38 1.5K
13:31 30.43 30.43 30.42 30.42 1.5K
13:32 30.45 30.47 30.45 30.45 3.0K
13:33 30.45 30.45 30.45 30.45 0.5K
13:34 30.46 30.46 30.44 30.44 9.0K
13:35 30.44 30.45 30.44 30.45 15.5K
13:36 30.47 30.47 30.46 30.46 1.8K
13:37 30.46 30.48 30.46 30.48 5.3K
13:38 30.49 30.54 30.49 30.54 3.8K
13:39 30.55 30.55 30.51 30.51 26.1K
13:40 30.51 30.51 30.49 30.51 21.8K
13:41 30.52 30.52 30.50 30.50 13.9K
13:42 30.50 30.51 30.49 30.50 19.2K
13:43 30.50 30.52 30.50 30.52 3.1K
13:44 30.50 30.50 30.49 30.49 9.1K
13:45 30.50 30.50 30.49 30.49 7.6K
13:46 30.51 30.51 30.51 30.51 0.2K
13:47 30.49 30.49 30.47 30.48 16.8K
13:48 30.46 30.46 30.46 30.46 19.6K
13:49 30.44 30.45 30.43 30.45 16.2K
13:50 30.45 30.46 30.45 30.46 3.3K
13:51 30.48 30.48 30.47 30.47 5.8K
13:52 30.48 30.48 30.48 30.48 3.2K
13:53 30.44 30.46 30.44 30.46 4.6K
13:54 30.46 30.46 30.43 30.43 25.4K
13:55 30.44 30.45 30.44 30.45 2.2K
13:56 30.45 30.45 30.42 30.42 5.9K
13:57 30.44 30.46 30.44 30.46 3.4K
13:59 30.47 30.48 30.47 30.48 1.4K
14:00 30.45 30.46 30.44 30.44 3.0K
14:01 30.43 30.43 30.39 30.39 12.1K
14:02 30.36 30.36 30.36 30.36 1.8K
14:03 30.37 30.39 30.37 30.37 20.4K
14:04 30.38 30.38 30.34 30.35 7.0K
14:05 30.31 30.32 30.30 30.32 4.3K
14:06 30.32 30.33 30.31 30.33 17.1K
14:07 30.33 30.33 30.33 30.33 4.3K
14:08 30.31 30.32 30.30 30.30 2.1K
14:09 30.31 30.31 30.31 30.31 1.0K
14:10 30.33 30.33 30.33 30.33 2.3K
14:11 30.27 30.27 30.21 30.23 8.7K
14:12 30.23 30.23 30.20 30.20 9.3K
14:13 30.22 30.25 30.22 30.25 3.6K
14:14 30.25 30.25 30.25 30.25 11.1K
14:15 30.25 30.25 30.24 30.24 18.2K
14:16 30.22 30.22 30.19 30.19 3.0K
14:17 30.18 30.18 30.15 30.16 5.1K
14:18 30.15 30.16 30.14 30.14 43.1K
14:19 30.16 30.18 30.16 30.18 5.7K
14:20 30.16 30.16 30.14 30.16 7.2K
14:21 30.16 30.19 30.16 30.19 10.6K
14:22 30.16 30.16 30.16 30.16 20.9K
14:23 30.20 30.20 30.20 30.20 9.2K
14:24 30.21 30.21 30.18 30.18 9.3K
14:25 30.20 30.20 30.20 30.20 1.2K
14:26 30.20 30.21 30.20 30.21 2.8K
14:27 30.24 30.24 30.23 30.24 21.7K
14:28 30.24 30.24 30.24 30.24 2.1K
14:29 30.26 30.26 30.25 30.25 5.1K
14:30 30.26 30.26 30.24 30.25 0.6K
14:31 30.24 30.26 30.24 30.26 3.3K
14:32 30.27 30.32 30.27 30.31 12.8K
14:33 30.31 30.37 30.31 30.35 8.1K
14:34 30.33 30.33 30.33 30.33 1.3K
14:35 30.35 30.35 30.34 30.34 2.6K
14:36 30.32 30.32 30.32 30.32 0.9K
14:37 30.33 30.33 30.31 30.32 1.0K
14:38 30.31 30.34 30.30 30.34 6.4K
14:39 30.33 30.33 30.33 30.33 0.6K
14:40 30.35 30.35 30.34 30.34 4.4K
14:41 30.33 30.33 30.30 30.30 5.7K
14:42 30.31 30.31 30.29 30.30 1.9K
14:43 30.31 30.31 30.30 30.30 5.5K
14:44 30.30 30.31 30.30 30.31 2.6K
14:45 30.30 30.32 30.30 30.30 9.4K
14:46 30.29 30.31 30.27 30.31 7.7K
14:47 30.31 30.33 30.31 30.33 1.8K
14:49 30.29 30.30 30.29 30.30 2.0K
14:50 30.30 30.30 30.30 30.30 0.1K
14:51 30.30 30.30 30.30 30.30 6.8K
14:52 30.31 30.33 30.31 30.33 2.4K
14:53 30.33 30.35 30.33 30.35 3.0K
14:54 30.35 30.35 30.35 30.35 5.0K
14:55 30.34 30.35 30.34 30.35 2.7K
14:56 30.33 30.33 30.33 30.33 0.6K
14:57 30.34 30.35 30.34 30.34 1.3K
14:58 30.34 30.34 30.34 30.34 2.0K
14:59 30.35 30.37 30.35 30.37 0.5K
15:00 30.35 30.36 30.33 30.33 1.9K
15:01 30.32 30.35 30.32 30.35 17.9K
15:02 30.36 30.38 30.36 30.37 6.0K
15:03 30.41 30.41 30.41 30.41 6.5K
15:04 30.42 30.42 30.39 30.40 11.4K
15:05 30.39 30.41 30.38 30.38 8.0K
15:06 30.39 30.42 30.39 30.41 7.2K
15:07 30.41 30.42 30.39 30.40 11.9K
15:08 30.40 30.41 30.40 30.40 3.5K
15:09 30.40 30.41 30.38 30.41 3.8K
15:10 30.42 30.44 30.42 30.44 12.8K
15:11 30.44 30.44 30.42 30.42 3.1K
15:12 30.42 30.42 30.42 30.42 0.7K
15:13 30.40 30.40 30.40 30.40 1.5K
15:14 30.47 30.50 30.47 30.47 6.7K
15:15 30.49 30.49 30.49 30.49 3.0K
15:16 30.49 30.49 30.48 30.48 0.5K
15:17 30.47 30.48 30.47 30.48 2.5K
15:18 30.48 30.50 30.48 30.50 12.5K
15:19 30.48 30.48 30.47 30.47 1.4K
15:20 30.46 30.48 30.46 30.48 2.5K
15:21 30.48 30.48 30.48 30.48 0.7K
15:22 30.48 30.50 30.48 30.50 36.9K
15:23 30.49 30.51 30.49 30.51 1.6K
15:24 30.50 30.51 30.50 30.50 1.8K
15:25 30.48 30.48 30.46 30.46 7.5K
15:26 30.47 30.48 30.45 30.45 3.2K
15:27 30.44 30.46 30.44 30.45 1.8K
15:28 30.45 30.47 30.45 30.47 5.1K
15:29 30.48 30.48 30.47 30.47 3.3K
15:30 30.45 30.45 30.45 30.45 2.8K
15:31 30.49 30.49 30.45 30.45 2.8K
15:32 30.50 30.50 30.48 30.48 3.6K
15:33 30.48 30.49 30.48 30.49 5.4K
15:34 30.51 30.51 30.51 30.51 0.3K
15:35 30.52 30.52 30.52 30.52 0.4K
15:36 30.52 30.52 30.45 30.45 5.6K
15:37 30.45 30.45 30.44 30.44 12.0K
15:38 30.43 30.43 30.39 30.39 16.5K
15:39 30.38 30.42 30.38 30.42 3.0K
15:40 30.42 30.43 30.42 30.42 2.7K
15:41 30.43 30.45 30.43 30.43 3.8K
15:42 30.42 30.42 30.41 30.41 6.3K
15:43 30.43 30.43 30.35 30.35 18.3K
15:44 30.35 30.35 30.33 30.33 14.9K
15:45 30.32 30.34 30.32 30.32 5.0K
15:46 30.32 30.32 30.32 30.32 0.5K
15:47 30.34 30.37 30.34 30.36 3.0K
15:48 30.36 30.38 30.36 30.37 2.6K
15:49 30.37 30.37 30.34 30.34 7.1K
15:50 30.33 30.33 30.30 30.30 9.9K
15:51 30.28 30.30 30.28 30.29 3.3K
15:52 30.31 30.35 30.31 30.34 5.7K
15:53 30.33 30.35 30.32 30.33 5.3K
15:54 30.32 30.33 30.31 30.31 8.7K
15:55 30.33 30.34 30.31 30.31 3.9K
15:56 30.31 30.32 30.29 30.32 2.5K
15:57 30.32 30.34 30.32 30.33 3.5K
15:58 30.34 30.36 30.34 30.36 4.6K
15:59 30.36 30.41 30.36 30.38 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available