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 32.96 32.96 32.90 32.90 429.2K
09:31 32.90 32.97 32.89 32.96 15.0K
09:32 32.92 32.93 32.90 32.90 13.9K
09:33 32.91 32.99 32.91 32.99 24.5K
09:34 32.99 33.06 32.99 33.06 42.2K
09:35 33.06 33.09 33.06 33.07 18.8K
09:36 33.07 33.09 33.05 33.07 18.3K
09:37 33.03 33.03 32.98 32.98 31.4K
09:38 33.00 33.02 32.98 33.00 28.1K
09:39 32.99 33.03 32.99 33.02 10.3K
09:40 33.03 33.08 33.02 33.05 14.4K
09:41 33.05 33.07 33.03 33.03 6.6K
09:42 33.08 33.10 33.06 33.10 23.1K
09:43 33.10 33.13 33.09 33.13 36.2K
09:44 33.13 33.15 33.12 33.13 73.1K
09:45 33.13 33.15 33.12 33.12 12.0K
09:46 33.12 33.19 33.12 33.19 17.3K
09:47 33.22 33.24 33.20 33.20 67.9K
09:48 33.20 33.23 33.19 33.22 23.9K
09:49 33.23 33.26 33.23 33.25 73.7K
09:50 33.26 33.28 33.23 33.28 77.5K
09:51 33.29 33.29 33.14 33.22 100.1K
09:52 33.21 33.21 33.13 33.14 16.8K
09:53 33.16 33.16 33.12 33.14 5.6K
09:54 33.15 33.17 33.14 33.17 26.2K
09:55 33.17 33.19 33.16 33.16 9.7K
09:56 33.16 33.16 33.08 33.09 8.0K
09:57 33.10 33.10 33.04 33.03 28.8K
09:58 33.06 33.06 33.05 33.05 5.6K
09:59 33.05 33.07 33.05 33.07 3.9K
10:00 33.07 33.08 33.04 33.04 6.1K
10:01 33.03 33.05 32.98 33.05 58.0K
10:02 33.06 33.06 33.01 33.01 3.2K
10:03 33.00 33.04 32.99 33.04 18.4K
10:04 33.03 33.06 33.03 33.06 3.9K
10:05 33.07 33.07 33.03 33.03 12.2K
10:06 33.04 33.04 33.00 33.00 9.6K
10:07 33.01 33.04 33.01 33.04 11.6K
10:08 33.05 33.06 33.05 33.05 35.3K
10:09 33.05 33.05 33.04 33.05 2.9K
10:10 33.06 33.08 33.06 33.08 12.4K
10:11 33.08 33.09 33.05 33.05 12.8K
10:12 33.02 33.05 33.02 33.03 10.4K
10:13 33.05 33.05 33.02 33.04 11.3K
10:14 33.04 33.04 33.02 33.02 2.0K
10:15 33.02 33.03 33.00 32.99 2.9K
10:16 33.01 33.01 32.99 32.99 6.1K
10:17 33.00 33.00 32.96 32.98 21.5K
10:18 32.98 32.98 32.95 32.95 10.0K
10:19 32.96 32.96 32.90 32.92 32.6K
10:20 32.92 32.92 32.86 32.86 17.3K
10:21 32.86 32.88 32.79 32.80 21.2K
10:22 32.79 32.79 32.76 32.77 14.5K
10:23 32.74 32.74 32.58 32.64 126.0K
10:24 32.65 32.72 32.65 32.68 21.2K
10:25 32.70 32.76 32.70 32.73 8.0K
10:26 32.79 32.80 32.68 32.72 31.7K
10:27 32.70 32.70 32.62 32.62 14.5K
10:28 32.62 32.65 32.49 32.53 31.0K
10:29 32.50 32.64 32.50 32.63 11.0K
10:30 32.66 32.68 32.63 32.68 10.9K
10:31 32.69 32.73 32.68 32.71 23.7K
10:32 32.73 32.73 32.70 32.70 22.3K
10:33 32.73 32.77 32.72 32.77 10.9K
10:34 32.76 32.78 32.70 32.70 28.4K
10:35 32.74 32.74 32.72 32.72 11.5K
10:36 32.72 32.74 32.67 32.74 13.7K
10:37 32.73 32.73 32.68 32.71 10.4K
10:38 32.71 32.73 32.67 32.67 13.3K
10:39 32.68 32.68 32.63 32.63 46.1K
10:40 32.66 32.70 32.66 32.70 13.2K
10:41 32.69 32.69 32.66 32.66 12.1K
10:42 32.64 32.67 32.61 32.67 21.7K
10:43 32.67 32.69 32.63 32.63 7.8K
10:44 32.61 32.66 32.61 32.63 13.1K
10:45 32.64 32.74 32.64 32.74 8.5K
10:46 32.74 32.78 32.73 32.76 7.5K
10:47 32.73 32.77 32.72 32.77 15.2K
10:48 32.76 32.76 32.70 32.70 13.8K
10:49 32.71 32.71 32.61 32.62 21.6K
10:50 32.61 32.65 32.56 32.64 26.6K
10:51 32.65 32.71 32.62 32.69 10.4K
10:52 32.72 32.73 32.68 32.73 9.6K
10:53 32.73 32.74 32.72 32.74 9.2K
10:54 32.70 32.76 32.70 32.76 7.1K
10:55 32.76 32.78 32.76 32.78 3.5K
10:56 32.77 32.78 32.74 32.74 4.4K
10:57 32.74 32.75 32.72 32.74 2.5K
10:58 32.73 32.75 32.73 32.75 3.0K
10:59 32.72 32.72 32.70 32.70 9.7K
11:00 32.71 32.76 32.71 32.76 5.5K
11:01 32.75 32.76 32.70 32.76 8.7K
11:02 32.78 32.85 32.78 32.84 31.7K
11:03 32.83 32.85 32.82 32.84 5.2K
11:04 32.80 32.81 32.76 32.77 7.8K
11:05 32.77 32.81 32.77 32.81 4.4K
11:06 32.76 32.78 32.75 32.77 6.8K
11:07 32.74 32.74 32.71 32.72 7.1K
11:08 32.69 32.71 32.66 32.71 8.8K
11:09 32.73 32.76 32.73 32.76 3.4K
11:10 32.76 32.76 32.75 32.75 3.2K
11:11 32.76 32.76 32.73 32.75 3.2K
11:12 32.76 32.77 32.75 32.76 2.0K
11:13 32.74 32.74 32.72 32.74 3.1K
11:14 32.72 32.72 32.72 32.72 3.7K
11:15 32.74 32.74 32.73 32.73 11.6K
11:16 32.74 32.74 32.73 32.73 2.2K
11:17 32.72 32.78 32.72 32.78 2.4K
11:18 32.76 32.79 32.76 32.79 13.4K
11:19 32.79 32.83 32.79 32.82 29.1K
11:20 32.81 32.81 32.80 32.80 4.5K
11:21 32.80 32.82 32.80 32.82 2.3K
11:22 32.82 32.83 32.82 32.83 8.6K
11:23 32.84 32.85 32.84 32.84 4.2K
11:24 32.87 32.88 32.86 32.86 3.1K
11:25 32.83 32.83 32.77 32.77 10.7K
11:26 32.80 32.80 32.77 32.77 3.0K
11:27 32.78 32.80 32.77 32.80 18.7K
11:28 32.79 32.79 32.73 32.73 36.8K
11:29 32.73 32.73 32.72 32.72 2.9K
11:30 32.71 32.73 32.70 32.71 6.7K
11:31 32.70 32.70 32.66 32.67 5.7K
11:32 32.66 32.71 32.66 32.71 5.3K
11:33 32.70 32.71 32.70 32.71 3.4K
11:34 32.74 32.74 32.70 32.71 3.1K
11:35 32.69 32.70 32.64 32.64 9.3K
11:36 32.66 32.67 32.65 32.66 6.4K
11:37 32.64 32.64 32.61 32.61 16.5K
11:38 32.59 32.64 32.59 32.64 16.6K
11:39 32.64 32.64 32.55 32.55 17.6K
11:40 32.56 32.64 32.56 32.64 16.0K
11:41 32.66 32.66 32.61 32.61 7.0K
11:42 32.65 32.65 32.61 32.65 6.1K
11:43 32.64 32.72 32.64 32.72 8.7K
11:44 32.74 32.78 32.73 32.78 9.6K
11:45 32.78 32.80 32.77 32.80 2.9K
11:46 32.83 32.85 32.83 32.85 1.2K
11:47 32.84 32.84 32.83 32.83 4.8K
11:48 32.90 32.92 32.89 32.92 7.8K
11:49 32.88 32.89 32.86 32.89 20.6K
11:50 32.89 32.90 32.88 32.90 5.9K
11:51 32.88 32.92 32.88 32.92 2.6K
11:52 32.90 32.93 32.90 32.93 8.5K
11:53 32.93 32.98 32.93 32.97 5.8K
11:54 32.97 32.99 32.93 32.93 9.4K
11:55 32.93 32.93 32.92 32.92 2.8K
11:56 32.87 32.89 32.84 32.86 6.1K
11:58 32.87 32.90 32.87 32.87 4.8K
11:59 32.88 32.88 32.82 32.82 5.5K
12:00 32.84 32.84 32.84 32.84 1.0K
12:01 32.85 32.85 32.81 32.81 8.8K
12:02 32.80 32.80 32.76 32.78 2.6K
12:03 32.77 32.78 32.77 32.78 1.0K
12:04 32.82 32.84 32.82 32.83 1.5K
12:05 32.87 32.89 32.85 32.85 8.8K
12:06 32.86 32.88 32.85 32.87 4.1K
12:07 32.90 32.90 32.88 32.90 2.9K
12:08 32.91 32.91 32.91 32.91 0.1K
12:09 32.91 32.91 32.91 32.91 1.3K
12:10 32.88 32.90 32.87 32.90 3.6K
12:11 32.94 32.94 32.93 32.92 1.7K
12:12 32.95 32.95 32.93 32.93 4.2K
12:13 32.94 32.94 32.93 32.92 3.0K
12:14 32.93 32.93 32.91 32.91 7.3K
12:15 32.91 32.91 32.88 32.90 14.3K
12:16 32.93 32.93 32.91 32.91 2.4K
12:17 32.92 32.93 32.92 32.92 2.0K
12:18 32.96 32.96 32.93 32.93 3.6K
12:19 32.96 32.99 32.96 32.99 4.4K
12:20 33.01 33.01 32.94 32.99 26.5K
12:21 33.00 33.00 32.99 32.99 4.9K
12:22 32.99 32.99 32.96 32.98 2.8K
12:23 33.00 33.00 32.98 32.98 10.9K
12:24 32.98 32.99 32.96 32.96 2.0K
12:25 32.94 32.95 32.94 32.95 1.6K
12:26 32.94 32.94 32.91 32.91 4.0K
12:27 32.93 32.94 32.93 32.94 2.2K
12:28 32.95 32.96 32.95 32.96 4.6K
12:29 32.95 32.95 32.95 32.95 2.2K
12:30 32.95 32.98 32.93 32.95 2.2K
12:31 32.94 32.94 32.87 32.89 7.3K
12:32 32.89 32.90 32.86 32.90 25.1K
12:33 32.91 32.91 32.90 32.90 0.5K
12:34 32.90 32.91 32.87 32.87 3.3K
12:35 32.88 32.90 32.87 32.89 4.6K
12:36 32.86 32.86 32.81 32.83 10.3K
12:37 32.88 32.88 32.88 32.88 0.8K
12:38 32.86 32.86 32.86 32.86 3.0K
12:39 32.84 32.86 32.84 32.84 4.7K
12:40 32.83 32.85 32.83 32.84 3.1K
12:41 32.86 32.86 32.84 32.84 4.8K
12:42 32.85 32.85 32.85 32.85 4.3K
12:43 32.86 32.87 32.86 32.87 1.2K
12:44 32.85 32.86 32.83 32.86 2.0K
12:45 32.86 32.86 32.85 32.86 4.1K
12:46 32.87 32.87 32.87 32.87 1.1K
12:47 32.87 32.87 32.84 32.87 9.1K
12:48 32.89 32.90 32.89 32.89 1.8K
12:49 32.93 32.93 32.91 32.91 0.8K
12:50 32.91 32.92 32.91 32.92 1.0K
12:51 32.91 32.91 32.90 32.90 1.1K
12:52 32.92 32.92 32.92 32.92 1.0K
12:53 32.90 32.90 32.90 32.90 2.3K
12:54 32.92 32.93 32.92 32.93 3.1K
12:55 32.94 32.94 32.92 32.92 1.2K
12:56 32.92 32.93 32.92 32.93 2.8K
12:57 32.92 32.95 32.92 32.95 2.9K
12:58 32.97 32.97 32.97 32.97 3.6K
12:59 32.97 32.97 32.96 32.96 2.7K
13:00 32.95 32.95 32.92 32.92 4.1K
13:01 32.92 32.92 32.90 32.90 2.9K
13:02 32.92 32.92 32.88 32.88 2.2K
13:03 32.90 32.91 32.90 32.91 3.4K
13:04 32.91 32.94 32.91 32.94 1.9K
13:05 32.95 32.98 32.94 32.96 6.6K
13:06 32.96 32.96 32.96 32.96 5.9K
13:07 32.95 32.95 32.95 32.95 0.9K
13:08 32.94 32.97 32.94 32.95 10.2K
13:09 32.95 32.95 32.95 32.95 1.4K
13:10 32.94 32.94 32.92 32.92 3.5K
13:11 32.92 32.92 32.88 32.88 42.2K
13:12 32.87 32.88 32.87 32.87 11.1K
13:13 32.88 32.88 32.88 32.88 3.7K
13:14 32.89 32.89 32.89 32.89 5.9K
13:15 32.89 32.91 32.87 32.91 5.7K
13:16 32.93 32.98 32.93 32.93 17.0K
13:17 32.92 32.94 32.88 32.94 4.0K
13:18 32.94 32.94 32.89 32.89 3.2K
13:19 32.90 32.90 32.86 32.87 20.9K
13:20 32.88 32.92 32.88 32.92 10.8K
13:21 32.93 32.94 32.92 32.92 3.2K
13:22 32.86 32.86 32.86 32.86 9.2K
13:23 32.85 32.86 32.85 32.86 3.0K
13:24 32.82 32.82 32.72 32.75 18.8K
13:25 32.74 32.74 32.73 32.73 2.8K
13:26 32.73 32.76 32.73 32.76 3.5K
13:27 32.75 32.76 32.74 32.76 24.6K
13:28 32.76 32.76 32.75 32.74 5.0K
13:29 32.76 32.77 32.74 32.77 44.6K
13:30 32.76 32.76 32.73 32.73 5.2K
13:31 32.75 32.77 32.75 32.76 7.7K
13:32 32.77 32.77 32.76 32.77 3.5K
13:33 32.76 32.77 32.76 32.76 2.8K
13:34 32.75 32.75 32.75 32.75 1.1K
13:35 32.76 32.76 32.75 32.74 3.4K
13:36 32.72 32.72 32.70 32.70 13.0K
13:37 32.66 32.68 32.66 32.67 3.3K
13:38 32.68 32.69 32.68 32.69 3.8K
13:39 32.68 32.71 32.67 32.71 3.1K
13:40 32.73 32.74 32.73 32.74 2.9K
13:41 32.74 32.74 32.73 32.73 5.5K
13:42 32.73 32.73 32.70 32.72 5.4K
13:43 32.73 32.74 32.73 32.74 3.6K
13:44 32.73 32.74 32.73 32.74 5.1K
13:45 32.73 32.73 32.71 32.71 3.3K
13:46 32.69 32.69 32.69 32.69 2.2K
13:47 32.68 32.68 32.66 32.66 5.1K
13:48 32.67 32.70 32.67 32.70 6.7K
13:49 32.69 32.71 32.69 32.69 6.2K
13:50 32.70 32.70 32.68 32.68 8.0K
13:51 32.67 32.69 32.66 32.66 9.0K
13:52 32.67 32.68 32.67 32.67 6.7K
13:53 32.64 32.67 32.63 32.66 35.3K
13:54 32.66 32.66 32.64 32.64 4.3K
13:55 32.65 32.67 32.63 32.63 9.5K
13:56 32.59 32.62 32.59 32.61 6.0K
13:57 32.60 32.60 32.56 32.57 13.5K
13:58 32.56 32.56 32.50 32.52 41.6K
13:59 32.51 32.54 32.51 32.53 3.3K
14:00 32.54 32.58 32.54 32.58 3.9K
14:01 32.58 32.59 32.54 32.54 8.1K
14:02 32.49 32.49 32.43 32.43 22.5K
14:03 32.43 32.52 32.43 32.51 32.2K
14:04 32.52 32.54 32.52 32.52 10.2K
14:05 32.51 32.55 32.51 32.51 8.5K
14:06 32.51 32.51 32.50 32.50 14.2K
14:07 32.51 32.51 32.44 32.46 21.9K
14:08 32.47 32.59 32.47 32.59 26.7K
14:09 32.59 32.60 32.59 32.59 2.3K
14:10 32.58 32.58 32.55 32.55 7.7K
14:11 32.55 32.55 32.55 32.55 2.5K
14:12 32.55 32.55 32.50 32.51 3.9K
14:13 32.51 32.51 32.51 32.51 1.8K
14:14 32.50 32.51 32.50 32.50 7.3K
14:15 32.48 32.49 32.46 32.47 48.1K
14:16 32.51 32.54 32.49 32.52 3.9K
14:17 32.50 32.53 32.50 32.53 1.4K
14:18 32.54 32.55 32.54 32.54 16.6K
14:19 32.53 32.57 32.53 32.55 9.0K
14:20 32.55 32.58 32.55 32.58 14.3K
14:21 32.58 32.60 32.57 32.60 7.7K
14:22 32.60 32.60 32.57 32.57 6.3K
14:23 32.59 32.60 32.59 32.60 1.1K
14:24 32.59 32.67 32.58 32.67 3.9K
14:25 32.67 32.67 32.66 32.66 1.3K
14:26 32.62 32.62 32.59 32.59 6.3K
14:27 32.60 32.60 32.58 32.58 2.7K
14:28 32.59 32.59 32.57 32.58 2.1K
14:29 32.58 32.58 32.55 32.55 4.8K
14:30 32.55 32.61 32.55 32.61 3.8K
14:31 32.60 32.64 32.60 32.62 1.5K
14:32 32.62 32.63 32.62 32.62 1.6K
14:33 32.62 32.62 32.60 32.60 2.6K
14:34 32.60 32.60 32.60 32.60 0.1K
14:35 32.58 32.60 32.57 32.57 3.9K
14:36 32.57 32.59 32.55 32.55 5.3K
14:37 32.55 32.55 32.44 32.45 29.5K
14:38 32.47 32.52 32.47 32.49 5.1K
14:39 32.50 32.51 32.50 32.50 5.5K
14:40 32.53 32.53 32.46 32.46 13.8K
14:41 32.48 32.49 32.39 32.42 66.3K
14:42 32.43 32.43 32.36 32.37 35.6K
14:43 32.38 32.38 32.34 32.35 16.9K
14:44 32.34 32.35 32.25 32.28 36.8K
14:45 32.29 32.36 32.29 32.34 6.2K
14:46 32.33 32.33 32.23 32.23 16.0K
14:47 32.23 32.28 32.23 32.26 22.3K
14:48 32.29 32.35 32.28 32.34 13.6K
14:49 32.32 32.34 32.30 32.30 8.5K
14:50 32.28 32.33 32.25 32.33 47.1K
14:51 32.31 32.32 32.27 32.28 9.6K
14:52 32.25 32.28 32.24 32.27 19.6K
14:53 32.28 32.28 32.17 32.17 12.3K
14:54 32.18 32.20 32.17 32.17 16.8K
14:55 32.16 32.17 32.16 32.16 35.9K
14:56 32.15 32.15 32.10 32.10 54.1K
14:57 32.10 32.18 32.07 32.18 37.0K
14:58 32.21 32.22 32.18 32.19 12.7K
14:59 32.17 32.20 32.15 32.20 7.3K
15:00 32.16 32.18 32.15 32.17 6.8K
15:01 32.18 32.18 32.07 32.07 26.6K
15:02 32.08 32.09 32.05 32.07 15.7K
15:03 32.05 32.08 32.00 32.08 33.0K
15:04 32.02 32.03 31.97 31.98 26.8K
15:05 31.99 32.16 31.99 32.16 40.3K
15:06 32.16 32.21 32.16 32.21 5.6K
15:07 32.22 32.25 32.22 32.25 9.0K
15:08 32.23 32.29 32.23 32.28 12.1K
15:09 32.31 32.31 32.26 32.26 9.7K
15:10 32.26 32.26 32.15 32.18 19.8K
15:11 32.19 32.20 32.16 32.16 9.6K
15:12 32.19 32.22 32.19 32.22 8.5K
15:13 32.19 32.19 32.14 32.14 7.6K
15:14 32.14 32.14 32.07 32.08 16.5K
15:15 32.09 32.10 32.04 32.08 11.4K
15:16 32.06 32.08 31.95 31.95 16.9K
15:17 31.96 32.00 31.95 31.97 20.8K
15:18 31.97 32.00 31.92 31.92 15.8K
15:19 31.93 31.97 31.92 31.97 13.3K
15:20 31.98 32.04 31.98 32.04 8.1K
15:21 31.98 31.99 31.93 31.94 16.9K
15:22 31.95 32.01 31.92 32.01 4.7K
15:23 32.02 32.05 32.01 32.03 11.9K
15:24 32.02 32.02 31.94 31.95 9.8K
15:25 31.95 31.95 31.89 31.90 17.2K
15:26 31.90 31.90 31.89 31.89 50.0K
15:27 31.89 31.89 31.87 31.88 6.4K
15:28 31.89 31.92 31.89 31.90 3.1K
15:29 31.89 31.95 31.89 31.95 22.3K
15:30 31.92 31.92 31.88 31.88 10.1K
15:31 31.87 31.87 31.78 31.78 22.7K
15:32 31.78 31.87 31.78 31.86 14.4K
15:33 31.89 31.93 31.87 31.93 25.6K
15:34 31.95 32.01 31.95 32.01 12.9K
15:35 31.98 32.02 31.97 32.01 4.4K
15:36 32.03 32.06 32.03 32.05 5.7K
15:37 32.03 32.06 32.02 32.04 8.9K
15:38 32.05 32.09 32.05 32.07 8.5K
15:39 32.08 32.08 32.03 32.03 41.1K
15:40 32.02 32.02 32.00 32.01 15.1K
15:41 32.03 32.06 32.00 32.06 23.8K
15:42 32.05 32.07 32.02 32.07 3.3K
15:43 32.06 32.08 32.05 32.08 2.1K
15:44 32.09 32.12 32.08 32.09 12.6K
15:45 32.07 32.10 32.07 32.09 15.4K
15:46 32.09 32.09 32.05 32.05 9.2K
15:47 31.99 31.99 31.99 31.99 2.6K
15:48 32.02 32.07 32.02 32.05 15.3K
15:49 32.05 32.08 32.04 32.08 4.9K
15:50 32.07 32.08 32.06 32.08 5.3K
15:51 32.08 32.12 32.07 32.11 7.7K
15:52 32.11 32.15 32.11 32.15 11.5K
15:53 32.13 32.15 32.12 32.12 13.1K
15:54 32.13 32.14 32.11 32.13 12.8K
15:55 32.12 32.12 32.08 32.12 21.2K
15:56 32.14 32.14 32.09 32.09 6.4K
15:57 32.07 32.12 32.07 32.12 13.4K
15:58 32.11 32.18 32.11 32.18 12.2K
15:59 32.20 32.20 32.14 32.14 137.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available