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 31.31 31.32 31.27 31.30 333.6K
09:31 31.28 31.28 31.22 31.22 68.3K
09:32 31.22 31.35 31.22 31.34 22.3K
09:33 31.36 31.41 31.31 31.39 89.0K
09:34 31.42 31.43 31.41 31.42 12.4K
09:35 31.44 31.44 31.39 31.44 13.0K
09:36 31.45 31.48 31.41 31.42 11.1K
09:37 31.42 31.44 31.41 31.43 11.3K
09:38 31.44 31.44 31.42 31.44 12.9K
09:39 31.46 31.49 31.46 31.48 68.2K
09:40 31.49 31.54 31.45 31.53 59.4K
09:41 31.53 31.55 31.52 31.53 20.1K
09:42 31.54 31.58 31.54 31.57 34.6K
09:43 31.55 31.55 31.51 31.51 32.2K
09:44 31.50 31.56 31.50 31.54 26.0K
09:45 31.55 31.55 31.48 31.51 24.9K
09:46 31.56 31.58 31.56 31.57 13.7K
09:47 31.59 31.70 31.59 31.70 44.2K
09:48 31.70 31.72 31.68 31.71 35.7K
09:49 31.73 31.81 31.73 31.81 60.8K
09:50 31.83 31.83 31.68 31.71 41.9K
09:51 31.70 31.70 31.67 31.68 22.1K
09:52 31.68 31.76 31.68 31.76 27.0K
09:53 31.77 31.84 31.77 31.84 24.2K
09:54 31.83 31.92 31.80 31.92 59.9K
09:55 31.93 31.94 31.89 31.90 48.1K
09:56 31.90 31.95 31.86 31.93 56.2K
09:57 31.94 31.94 31.86 31.90 22.2K
09:58 31.91 31.91 31.88 31.90 9.9K
09:59 31.91 31.95 31.80 31.82 69.2K
10:00 31.81 31.84 31.70 31.84 107.6K
10:01 31.84 31.84 31.73 31.79 32.5K
10:02 31.80 31.92 31.80 31.92 26.2K
10:03 31.95 31.97 31.95 31.97 33.9K
10:04 32.00 32.03 32.00 32.02 54.0K
10:05 32.04 32.04 31.95 32.01 60.2K
10:06 31.99 32.05 31.99 32.02 59.5K
10:07 32.04 32.05 32.02 32.02 10.9K
10:08 32.04 32.07 32.03 32.06 22.8K
10:09 32.06 32.11 32.05 32.07 94.2K
10:10 32.09 32.14 32.09 32.10 29.1K
10:11 32.10 32.11 32.05 32.07 43.7K
10:12 32.05 32.06 31.98 32.03 36.6K
10:13 32.02 32.09 32.01 32.06 13.7K
10:14 32.08 32.10 32.03 32.03 10.3K
10:15 32.03 32.03 31.98 32.00 38.8K
10:16 31.98 32.00 31.96 31.99 44.2K
10:17 32.00 32.02 31.98 32.00 19.6K
10:18 32.01 32.06 32.00 32.03 49.1K
10:19 32.04 32.07 32.04 32.05 8.1K
10:20 32.07 32.11 32.05 32.08 28.6K
10:21 32.08 32.11 32.08 32.10 22.2K
10:22 32.12 32.15 32.11 32.15 45.0K
10:23 32.17 32.20 32.11 32.11 29.6K
10:24 32.12 32.13 32.11 32.10 14.5K
10:25 32.11 32.19 32.10 32.17 20.9K
10:26 32.17 32.29 32.17 32.26 62.5K
10:27 32.25 32.27 32.19 32.26 17.4K
10:28 32.27 32.28 32.22 32.22 25.8K
10:29 32.22 32.25 32.22 32.24 12.6K
10:30 32.26 32.28 32.25 32.26 20.6K
10:31 32.28 32.32 32.27 32.31 73.4K
10:32 32.32 32.38 32.32 32.35 92.5K
10:33 32.35 32.35 32.30 32.34 13.1K
10:34 32.34 32.39 32.34 32.39 27.9K
10:35 32.40 32.40 32.38 32.40 28.5K
10:36 32.44 32.46 32.39 32.41 32.8K
10:37 32.39 32.42 32.36 32.35 26.5K
10:38 32.33 32.35 32.29 32.30 30.6K
10:39 32.29 32.30 32.24 32.24 39.6K
10:40 32.24 32.35 32.24 32.33 11.1K
10:41 32.34 32.36 32.31 32.32 15.1K
10:42 32.31 32.31 32.28 32.30 6.3K
10:43 32.31 32.31 32.27 32.29 15.5K
10:44 32.29 32.29 32.25 32.25 12.3K
10:45 32.26 32.31 32.26 32.31 7.7K
10:46 32.33 32.40 32.33 32.40 21.3K
10:47 32.39 32.39 32.32 32.33 10.5K
10:48 32.32 32.33 32.30 32.30 8.3K
10:49 32.30 32.32 32.28 32.28 13.4K
10:50 32.29 32.30 32.26 32.26 9.4K
10:51 32.26 32.27 32.14 32.15 20.6K
10:52 32.15 32.19 32.14 32.18 14.5K
10:53 32.18 32.18 32.12 32.12 7.1K
10:54 32.16 32.18 32.14 32.15 8.0K
10:55 32.16 32.18 32.11 32.16 16.0K
10:56 32.17 32.17 32.09 32.11 6.2K
10:57 32.11 32.15 32.10 32.14 42.4K
10:58 32.16 32.16 32.12 32.13 9.2K
10:59 32.14 32.17 32.14 32.17 27.0K
11:00 32.19 32.21 32.18 32.21 20.0K
11:01 32.21 32.21 32.20 32.20 8.4K
11:02 32.21 32.21 32.16 32.16 17.9K
11:03 32.15 32.21 32.15 32.18 13.6K
11:04 32.19 32.19 32.16 32.17 12.0K
11:05 32.18 32.19 32.17 32.19 8.4K
11:06 32.21 32.21 32.18 32.20 19.8K
11:07 32.21 32.22 32.18 32.20 8.5K
11:08 32.20 32.20 32.12 32.15 8.8K
11:09 32.12 32.12 32.01 32.07 52.3K
11:10 32.06 32.07 32.02 32.03 40.0K
11:11 32.02 32.03 32.00 32.00 34.3K
11:12 32.03 32.06 32.01 32.01 14.0K
11:13 32.03 32.04 31.99 31.99 7.2K
11:14 31.98 31.98 31.94 31.94 28.9K
11:15 31.97 32.03 31.97 31.98 18.2K
11:16 31.98 31.99 31.89 31.91 25.0K
11:17 31.88 31.89 31.82 31.83 39.4K
11:18 31.85 31.85 31.79 31.80 15.5K
11:19 31.82 31.91 31.82 31.91 20.3K
11:20 31.89 31.93 31.82 31.87 19.7K
11:21 31.88 31.88 31.87 31.86 2.0K
11:22 31.88 31.88 31.81 31.81 6.9K
11:23 31.84 31.84 31.78 31.78 7.2K
11:24 31.75 31.76 31.69 31.73 39.9K
11:25 31.73 31.75 31.68 31.72 15.2K
11:26 31.71 31.81 31.69 31.80 28.7K
11:27 31.77 31.83 31.77 31.83 6.5K
11:28 31.85 31.85 31.82 31.84 2.6K
11:29 31.90 31.90 31.86 31.86 18.4K
11:30 31.87 31.87 31.82 31.84 8.7K
11:31 31.83 31.85 31.74 31.83 22.3K
11:32 31.83 31.83 31.79 31.83 7.8K
11:33 31.84 31.90 31.83 31.90 6.5K
11:34 31.89 31.93 31.88 31.92 13.2K
11:35 31.91 31.91 31.84 31.84 4.5K
11:36 31.87 31.89 31.86 31.86 2.8K
11:37 31.82 31.83 31.81 31.83 6.3K
11:38 31.83 31.86 31.82 31.85 3.5K
11:39 31.84 31.84 31.75 31.75 5.7K
11:40 31.74 31.74 31.68 31.69 4.5K
11:41 31.70 31.72 31.66 31.70 10.2K
11:42 31.68 31.68 31.64 31.65 17.5K
11:43 31.65 31.65 31.62 31.62 11.6K
11:44 31.61 31.63 31.60 31.62 4.5K
11:45 31.62 31.67 31.61 31.67 7.3K
11:46 31.66 31.67 31.61 31.65 12.6K
11:47 31.65 31.67 31.65 31.67 28.9K
11:48 31.73 31.73 31.64 31.64 6.4K
11:49 31.62 31.66 31.62 31.63 5.6K
11:50 31.60 31.60 31.52 31.52 25.7K
11:51 31.53 31.53 31.43 31.43 31.7K
11:52 31.44 31.46 31.42 31.42 19.2K
11:53 31.46 31.56 31.46 31.56 21.7K
11:54 31.53 31.66 31.53 31.65 16.7K
11:55 31.65 31.67 31.61 31.63 8.7K
11:56 31.64 31.64 31.57 31.59 11.1K
11:57 31.58 31.65 31.57 31.64 8.5K
11:58 31.61 31.64 31.61 31.64 1.5K
11:59 31.65 31.65 31.60 31.60 1.4K
12:00 31.60 31.71 31.58 31.70 18.3K
12:01 31.70 31.78 31.70 31.77 19.6K
12:02 31.81 31.83 31.80 31.83 6.8K
12:03 31.81 31.83 31.80 31.80 23.4K
12:04 31.80 31.84 31.80 31.84 7.1K
12:05 31.82 31.82 31.79 31.81 30.4K
12:06 31.80 31.80 31.72 31.72 5.7K
12:07 31.72 31.75 31.71 31.71 34.3K
12:08 31.74 31.74 31.74 31.74 3.4K
12:09 31.78 31.78 31.69 31.69 8.4K
12:10 31.69 31.78 31.69 31.78 8.0K
12:11 31.74 31.74 31.68 31.68 4.0K
12:12 31.67 31.69 31.66 31.67 6.2K
12:13 31.66 31.76 31.66 31.76 7.8K
12:14 31.76 31.76 31.73 31.75 3.6K
12:15 31.74 31.80 31.74 31.78 5.6K
12:16 31.80 31.82 31.76 31.81 5.6K
12:17 31.77 31.79 31.74 31.79 13.3K
12:18 31.80 31.86 31.80 31.86 5.0K
12:19 31.87 31.88 31.86 31.87 3.1K
12:20 31.90 31.98 31.89 31.94 12.9K
12:21 31.95 31.95 31.90 31.90 7.9K
12:22 31.91 31.94 31.91 31.92 12.3K
12:23 31.90 31.93 31.90 31.92 3.6K
12:24 31.91 31.91 31.88 31.88 9.8K
12:25 31.86 31.86 31.80 31.84 8.6K
12:26 31.82 31.82 31.78 31.78 6.6K
12:27 31.78 31.79 31.77 31.79 6.2K
12:28 31.77 31.77 31.75 31.75 9.5K
12:29 31.77 31.81 31.77 31.81 10.3K
12:30 31.79 31.79 31.75 31.76 6.9K
12:31 31.76 31.79 31.74 31.78 5.0K
12:32 31.79 31.79 31.73 31.77 6.8K
12:33 31.78 31.85 31.78 31.85 2.5K
12:34 31.85 31.89 31.85 31.87 21.5K
12:35 31.87 31.92 31.85 31.92 16.2K
12:36 31.91 31.92 31.90 31.91 18.9K
12:37 31.87 31.95 31.87 31.95 26.6K
12:38 31.95 31.95 31.91 31.91 3.9K
12:39 31.92 31.92 31.90 31.90 13.1K
12:40 31.90 31.91 31.89 31.91 23.0K
12:41 31.90 31.90 31.86 31.88 5.3K
12:42 31.88 31.95 31.88 31.95 5.7K
12:43 31.94 31.94 31.92 31.93 4.8K
12:44 31.93 31.98 31.93 31.98 4.6K
12:45 31.98 32.03 31.98 32.02 6.9K
12:46 32.03 32.03 31.89 31.92 32.4K
12:47 31.91 31.91 31.87 31.90 2.9K
12:48 31.93 32.01 31.91 31.98 18.0K
12:49 32.00 32.03 32.00 32.01 26.5K
12:50 32.02 32.09 32.02 32.09 8.4K
12:51 32.09 32.11 32.08 32.11 9.5K
12:52 32.12 32.12 32.05 32.06 13.0K
12:53 32.06 32.08 32.05 32.08 4.9K
12:54 32.10 32.11 32.09 32.11 14.4K
12:55 32.14 32.15 32.12 32.14 12.4K
12:56 32.13 32.13 32.11 32.11 5.8K
12:57 32.11 32.11 32.10 32.10 3.7K
12:58 32.10 32.12 32.09 32.10 4.8K
12:59 32.09 32.09 32.08 32.08 6.1K
13:00 32.08 32.14 32.07 32.14 8.5K
13:01 32.14 32.16 32.12 32.12 9.6K
13:02 32.13 32.13 32.09 32.09 3.2K
13:03 32.13 32.13 32.08 32.08 1.8K
13:04 32.08 32.08 32.03 32.03 3.7K
13:05 32.04 32.10 32.04 32.10 3.7K
13:06 32.12 32.17 32.12 32.15 7.6K
13:07 32.18 32.20 32.18 32.19 3.8K
13:08 32.17 32.17 32.16 32.16 0.7K
13:09 32.15 32.16 32.13 32.14 6.9K
13:10 32.16 32.19 32.16 32.18 5.5K
13:11 32.21 32.22 32.21 32.22 3.7K
13:12 32.22 32.29 32.22 32.29 10.7K
13:13 32.29 32.29 32.28 32.28 10.5K
13:14 32.25 32.28 32.25 32.28 4.7K
13:15 32.29 32.29 32.25 32.26 5.7K
13:16 32.22 32.22 32.19 32.19 4.1K
13:17 32.22 32.22 32.21 32.21 4.1K
13:18 32.21 32.26 32.21 32.24 8.5K
13:19 32.22 32.23 32.21 32.21 4.8K
13:20 32.21 32.25 32.18 32.18 9.6K
13:21 32.16 32.19 32.16 32.18 3.7K
13:22 32.16 32.18 32.12 32.12 21.7K
13:23 32.10 32.15 32.10 32.15 24.9K
13:24 32.15 32.15 32.13 32.13 7.3K
13:25 32.12 32.15 32.11 32.11 3.9K
13:26 32.10 32.18 32.10 32.17 13.3K
13:27 32.17 32.17 32.14 32.14 12.1K
13:28 32.13 32.13 32.11 32.11 22.6K
13:29 32.11 32.11 32.11 32.10 2.4K
13:30 32.09 32.10 32.06 32.09 4.4K
13:31 32.08 32.08 32.05 32.05 12.2K
13:32 32.07 32.08 32.03 32.03 6.2K
13:33 32.03 32.04 32.01 32.04 18.3K
13:34 32.01 32.01 31.99 31.99 8.1K
13:35 31.99 32.01 31.97 32.01 6.2K
13:36 31.96 32.01 31.95 32.01 5.2K
13:37 31.97 32.03 31.97 31.99 15.4K
13:38 31.99 32.02 31.99 32.02 2.0K
13:39 32.02 32.05 32.02 32.05 10.9K
13:40 32.07 32.07 32.07 32.07 1.7K
13:41 32.05 32.07 32.05 32.07 3.0K
13:42 32.07 32.07 32.04 32.04 1.4K
13:43 32.03 32.03 32.02 32.02 3.3K
13:44 32.03 32.03 32.01 32.03 1.1K
13:45 32.03 32.08 32.03 32.08 4.8K
13:46 32.09 32.10 32.09 32.10 1.6K
13:47 32.13 32.13 32.13 32.13 1.0K
13:48 32.16 32.16 32.13 32.14 22.8K
13:49 32.13 32.15 32.12 32.14 5.5K
13:50 32.12 32.14 32.11 32.11 8.7K
13:51 32.14 32.15 32.12 32.15 9.4K
13:52 32.18 32.18 32.13 32.13 5.1K
13:53 32.12 32.12 32.10 32.10 3.2K
13:54 32.11 32.13 32.11 32.13 13.3K
13:55 32.15 32.18 32.15 32.18 1.4K
13:56 32.20 32.22 32.19 32.22 14.4K
13:57 32.19 32.21 32.18 32.21 13.1K
13:58 32.21 32.22 32.20 32.20 4.3K
13:59 32.18 32.18 32.18 32.18 1.4K
14:00 32.16 32.17 32.15 32.15 6.6K
14:01 32.13 32.16 32.13 32.16 4.3K
14:02 32.14 32.14 32.14 32.14 3.3K
14:03 32.16 32.17 32.16 32.17 9.6K
14:04 32.17 32.17 32.15 32.17 4.4K
14:05 32.21 32.22 32.21 32.21 8.8K
14:06 32.19 32.22 32.19 32.22 9.5K
14:07 32.24 32.29 32.24 32.27 2.4K
14:08 32.27 32.29 32.27 32.27 12.5K
14:09 32.26 32.26 32.22 32.24 14.1K
14:10 32.26 32.26 32.22 32.22 5.1K
14:11 32.21 32.23 32.20 32.20 14.3K
14:12 32.17 32.20 32.17 32.20 3.7K
14:13 32.20 32.24 32.20 32.22 17.1K
14:14 32.23 32.23 32.21 32.22 9.8K
14:15 32.24 32.24 32.22 32.22 2.3K
14:16 32.21 32.23 32.21 32.23 2.9K
14:17 32.22 32.25 32.22 32.25 10.5K
14:18 32.26 32.29 32.26 32.28 3.7K
14:19 32.32 32.32 32.30 32.30 31.2K
14:20 32.30 32.31 32.30 32.31 4.8K
14:21 32.30 32.30 32.23 32.25 8.9K
14:22 32.25 32.25 32.21 32.21 10.5K
14:23 32.22 32.23 32.22 32.23 3.6K
14:24 32.24 32.24 32.22 32.23 3.4K
14:25 32.25 32.26 32.25 32.26 1.9K
14:26 32.25 32.25 32.24 32.24 1.3K
14:27 32.25 32.27 32.25 32.27 6.2K
14:28 32.28 32.29 32.26 32.26 3.9K
14:29 32.27 32.29 32.27 32.29 4.2K
14:30 32.29 32.31 32.28 32.31 7.0K
14:31 32.30 32.30 32.26 32.27 12.1K
14:32 32.27 32.29 32.26 32.29 12.3K
14:33 32.29 32.29 32.26 32.26 2.8K
14:34 32.25 32.25 32.25 32.25 2.9K
14:35 32.28 32.28 32.25 32.25 2.9K
14:36 32.28 32.28 32.25 32.25 18.3K
14:37 32.25 32.25 32.23 32.23 5.5K
14:38 32.23 32.24 32.22 32.22 6.0K
14:39 32.23 32.23 32.19 32.19 14.5K
14:40 32.21 32.23 32.21 32.21 11.5K
14:41 32.21 32.21 32.20 32.20 8.4K
14:42 32.21 32.21 32.19 32.20 12.7K
14:43 32.22 32.22 32.21 32.21 5.9K
14:44 32.21 32.22 32.20 32.22 7.7K
14:45 32.20 32.21 32.19 32.19 5.1K
14:46 32.20 32.25 32.20 32.25 10.2K
14:47 32.26 32.27 32.23 32.24 6.8K
14:48 32.23 32.23 32.21 32.21 16.7K
14:49 32.21 32.24 32.21 32.24 7.2K
14:50 32.23 32.24 32.21 32.21 5.9K
14:51 32.23 32.23 32.22 32.22 4.7K
14:52 32.22 32.23 32.22 32.23 9.6K
14:53 32.23 32.23 32.22 32.23 21.4K
14:54 32.24 32.24 32.23 32.23 4.7K
14:55 32.26 32.28 32.26 32.27 13.0K
14:56 32.29 32.30 32.28 32.30 16.0K
14:57 32.31 32.34 32.31 32.33 12.7K
14:58 32.34 32.35 32.32 32.34 21.4K
14:59 32.34 32.34 32.31 32.31 9.2K
15:00 32.33 32.33 32.31 32.32 13.1K
15:01 32.31 32.32 32.27 32.32 8.4K
15:02 32.33 32.33 32.28 32.29 23.6K
15:03 32.28 32.30 32.24 32.27 13.8K
15:04 32.26 32.30 32.25 32.30 11.1K
15:05 32.30 32.34 32.29 32.34 8.3K
15:06 32.39 32.41 32.39 32.41 13.4K
15:07 32.40 32.41 32.39 32.41 12.5K
15:08 32.40 32.40 32.39 32.40 3.4K
15:09 32.41 32.41 32.40 32.40 11.1K
15:10 32.39 32.44 32.39 32.44 42.5K
15:11 32.46 32.51 32.45 32.51 75.7K
15:12 32.51 32.55 32.48 32.55 74.5K
15:13 32.57 32.62 32.56 32.61 30.6K
15:14 32.62 32.62 32.58 32.60 25.0K
15:15 32.60 32.66 32.60 32.65 63.7K
15:16 32.64 32.68 32.63 32.65 24.8K
15:17 32.65 32.65 32.61 32.61 4.9K
15:18 32.60 32.61 32.55 32.57 16.8K
15:19 32.56 32.58 32.55 32.58 20.4K
15:20 32.59 32.62 32.58 32.58 22.8K
15:21 32.61 32.65 32.61 32.63 12.6K
15:22 32.65 32.68 32.65 32.67 10.5K
15:23 32.67 32.68 32.66 32.68 14.9K
15:24 32.67 32.70 32.61 32.70 32.4K
15:25 32.73 32.75 32.71 32.74 25.3K
15:26 32.75 32.75 32.71 32.73 24.4K
15:27 32.71 32.71 32.61 32.63 22.6K
15:28 32.60 32.60 32.53 32.55 24.5K
15:29 32.55 32.56 32.52 32.53 29.6K
15:30 32.52 32.58 32.52 32.58 16.5K
15:31 32.57 32.58 32.52 32.56 13.2K
15:32 32.57 32.57 32.54 32.53 5.2K
15:33 32.54 32.58 32.54 32.58 9.5K
15:34 32.57 32.61 32.56 32.59 16.6K
15:35 32.60 32.60 32.57 32.57 7.5K
15:36 32.57 32.61 32.57 32.60 4.7K
15:37 32.61 32.65 32.61 32.64 8.1K
15:38 32.64 32.66 32.63 32.65 9.4K
15:39 32.65 32.65 32.59 32.63 43.5K
15:40 32.62 32.62 32.56 32.56 7.4K
15:41 32.56 32.58 32.54 32.55 7.2K
15:42 32.54 32.55 32.51 32.52 11.4K
15:43 32.51 32.54 32.50 32.51 4.7K
15:44 32.52 32.58 32.51 32.58 22.2K
15:45 32.57 32.57 32.54 32.55 5.9K
15:46 32.54 32.54 32.48 32.51 7.5K
15:47 32.52 32.55 32.48 32.55 8.8K
15:48 32.54 32.55 32.52 32.55 17.8K
15:49 32.58 32.61 32.53 32.53 58.4K
15:50 32.53 32.57 32.51 32.55 21.3K
15:51 32.56 32.57 32.52 32.52 58.5K
15:52 32.52 32.52 32.47 32.47 27.1K
15:53 32.49 32.50 32.46 32.48 16.2K
15:54 32.48 32.52 32.47 32.52 20.9K
15:55 32.51 32.55 32.43 32.55 48.4K
15:56 32.55 32.63 32.54 32.63 17.3K
15:57 32.63 32.67 32.63 32.65 19.2K
15:58 32.68 32.69 32.64 32.64 26.2K
15:59 32.61 32.69 32.61 32.67 265.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available