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 32.64 32.67 32.61 32.60 386.6K
09:31 32.67 32.70 32.67 32.70 6.0K
09:32 32.71 32.74 32.70 32.72 14.9K
09:33 32.73 32.73 32.66 32.66 18.6K
09:34 32.68 32.68 32.64 32.65 33.1K
09:35 32.66 32.73 32.66 32.73 19.9K
09:36 32.73 32.78 32.73 32.76 14.6K
09:37 32.75 32.78 32.72 32.78 31.8K
09:38 32.78 32.83 32.78 32.83 7.0K
09:39 32.86 32.89 32.86 32.89 16.6K
09:40 32.88 32.91 32.85 32.86 6.8K
09:41 32.87 32.91 32.87 32.90 20.2K
09:42 32.89 32.92 32.89 32.89 10.2K
09:43 32.88 32.90 32.86 32.86 14.2K
09:44 32.89 32.93 32.88 32.93 10.6K
09:45 32.94 32.97 32.94 32.97 11.3K
09:46 32.96 32.98 32.94 32.97 8.5K
09:47 32.96 32.97 32.96 32.97 14.2K
09:48 33.01 33.02 33.00 33.02 6.8K
09:49 33.03 33.05 33.02 33.05 4.2K
09:50 33.07 33.10 33.06 33.06 8.4K
09:51 33.08 33.09 33.08 33.08 11.2K
09:52 33.10 33.11 33.08 33.08 14.2K
09:53 33.06 33.12 33.06 33.12 40.8K
09:54 33.12 33.13 33.11 33.11 22.4K
09:55 33.11 33.14 33.11 33.14 3.6K
09:56 33.14 33.14 33.12 33.13 5.5K
09:57 33.11 33.11 33.09 33.10 7.7K
09:58 33.11 33.13 33.09 33.09 7.4K
09:59 33.07 33.07 33.03 33.03 19.0K
10:00 33.05 33.08 33.05 33.06 3.8K
10:01 33.06 33.08 33.05 33.07 12.6K
10:02 33.06 33.07 33.04 33.04 4.8K
10:03 33.03 33.05 33.00 33.01 8.6K
10:04 33.02 33.02 32.98 32.98 12.4K
10:05 32.94 32.94 32.91 32.92 12.1K
10:06 32.89 32.91 32.85 32.91 29.0K
10:07 32.92 32.94 32.91 32.92 6.0K
10:08 32.91 32.91 32.85 32.86 5.6K
10:09 32.84 32.84 32.82 32.82 6.3K
10:10 32.82 32.86 32.82 32.86 24.3K
10:11 32.84 32.84 32.78 32.79 10.9K
10:12 32.78 32.81 32.78 32.81 6.2K
10:13 32.81 32.81 32.75 32.76 17.5K
10:14 32.75 32.76 32.73 32.73 18.5K
10:15 32.73 32.74 32.67 32.68 10.0K
10:16 32.68 32.68 32.59 32.59 15.0K
10:17 32.58 32.60 32.49 32.56 75.3K
10:18 32.55 32.56 32.49 32.49 26.2K
10:19 32.50 32.50 32.41 32.42 48.3K
10:20 32.42 32.47 32.39 32.43 30.0K
10:21 32.46 32.49 32.44 32.47 28.6K
10:22 32.47 32.49 32.43 32.43 8.8K
10:23 32.43 32.43 32.39 32.43 13.7K
10:24 32.43 32.50 32.43 32.47 6.8K
10:25 32.49 32.51 32.46 32.46 16.8K
10:26 32.47 32.47 32.38 32.39 9.1K
10:27 32.41 32.44 32.41 32.42 25.9K
10:28 32.42 32.43 32.39 32.39 17.4K
10:29 32.38 32.40 32.36 32.38 24.4K
10:30 32.38 32.45 32.38 32.43 35.7K
10:31 32.44 32.44 32.37 32.37 28.5K
10:32 32.34 32.34 32.32 32.32 22.6K
10:33 32.33 32.35 32.32 32.34 16.7K
10:34 32.33 32.36 32.33 32.36 9.8K
10:35 32.33 32.33 32.19 32.25 101.4K
10:36 32.24 32.24 32.15 32.18 55.3K
10:37 32.17 32.19 32.11 32.15 40.7K
10:38 32.14 32.14 32.08 32.09 33.9K
10:39 32.10 32.12 32.05 32.12 20.5K
10:40 32.15 32.15 32.02 32.02 32.5K
10:41 32.05 32.05 31.95 32.01 56.5K
10:42 32.00 32.05 31.99 32.05 14.7K
10:43 32.04 32.06 32.02 32.06 67.8K
10:44 32.06 32.09 32.02 32.09 19.7K
10:45 32.09 32.17 32.09 32.14 72.4K
10:46 32.14 32.14 32.08 32.08 28.6K
10:47 32.05 32.06 32.01 32.01 132.5K
10:48 32.01 32.01 31.95 31.96 27.1K
10:49 31.97 32.03 31.97 32.03 18.9K
10:50 32.03 32.04 31.99 31.99 26.9K
10:51 31.97 31.99 31.96 31.97 9.7K
10:52 31.95 31.97 31.95 31.96 47.0K
10:53 31.96 31.96 31.93 31.94 42.3K
10:54 31.95 32.01 31.95 32.01 27.7K
10:55 32.01 32.01 31.98 31.98 10.7K
10:56 31.99 32.03 31.97 32.03 17.3K
10:57 32.03 32.13 32.02 32.13 135.3K
10:58 32.14 32.17 32.14 32.14 49.2K
10:59 32.14 32.14 32.09 32.09 42.9K
11:00 32.08 32.11 32.03 32.11 38.2K
11:01 32.12 32.12 32.09 32.09 12.4K
11:02 32.01 32.03 31.96 31.97 34.7K
11:03 31.96 31.98 31.95 31.98 51.0K
11:04 31.99 32.07 31.99 32.05 16.6K
11:05 32.06 32.12 32.06 32.12 10.7K
11:06 32.09 32.13 32.09 32.10 17.7K
11:07 32.09 32.12 32.09 32.09 7.9K
11:08 32.11 32.12 32.09 32.12 15.5K
11:09 32.08 32.09 32.04 32.03 8.5K
11:10 32.04 32.10 32.04 32.10 13.2K
11:11 32.12 32.15 32.12 32.15 44.7K
11:12 32.13 32.16 32.13 32.16 12.8K
11:13 32.18 32.21 32.18 32.21 16.4K
11:14 32.23 32.24 32.20 32.22 27.0K
11:15 32.20 32.20 32.13 32.13 12.2K
11:16 32.16 32.16 32.12 32.14 13.8K
11:17 32.18 32.21 32.16 32.21 8.8K
11:18 32.22 32.23 32.21 32.21 12.9K
11:19 32.21 32.21 32.20 32.20 4.8K
11:20 32.19 32.20 32.17 32.17 15.7K
11:21 32.18 32.21 32.18 32.19 2.8K
11:22 32.19 32.24 32.19 32.24 6.3K
11:23 32.23 32.24 32.21 32.24 6.8K
11:24 32.26 32.27 32.25 32.26 6.2K
11:25 32.25 32.25 32.21 32.23 14.6K
11:26 32.24 32.27 32.24 32.27 1.8K
11:27 32.24 32.25 32.24 32.25 5.1K
11:28 32.24 32.27 32.24 32.25 1.2K
11:29 32.23 32.28 32.23 32.27 186.9K
11:30 32.26 32.30 32.26 32.28 21.8K
11:31 32.27 32.31 32.26 32.31 33.7K
11:32 32.30 32.31 32.25 32.25 37.6K
11:33 32.25 32.25 32.20 32.22 81.5K
11:34 32.24 32.31 32.24 32.30 8.9K
11:35 32.30 32.30 32.29 32.28 1.8K
11:36 32.27 32.28 32.27 32.28 3.1K
11:37 32.26 32.27 32.21 32.21 28.7K
11:38 32.19 32.21 32.18 32.17 21.1K
11:39 32.18 32.23 32.17 32.23 7.7K
11:40 32.23 32.30 32.23 32.30 8.1K
11:41 32.29 32.29 32.28 32.28 2.3K
11:42 32.26 32.28 32.26 32.28 4.5K
11:43 32.26 32.34 32.26 32.32 25.6K
11:44 32.34 32.34 32.32 32.32 7.0K
11:45 32.34 32.35 32.34 32.35 15.5K
11:46 32.36 32.36 32.36 32.36 3.5K
11:47 32.35 32.38 32.35 32.38 32.8K
11:48 32.37 32.39 32.37 32.39 15.6K
11:49 32.39 32.42 32.39 32.39 7.3K
11:50 32.37 32.39 32.37 32.37 1.9K
11:51 32.37 32.39 32.36 32.39 6.1K
11:52 32.41 32.41 32.39 32.39 6.0K
11:53 32.43 32.43 32.43 32.43 0.4K
11:54 32.45 32.46 32.39 32.39 13.7K
11:55 32.39 32.41 32.39 32.41 1.2K
11:56 32.39 32.39 32.37 32.38 7.9K
11:57 32.37 32.37 32.32 32.32 9.4K
11:58 32.32 32.33 32.32 32.33 1.1K
11:59 32.31 32.32 32.30 32.30 2.9K
12:00 32.30 32.30 32.28 32.28 2.8K
12:01 32.28 32.31 32.28 32.31 2.8K
12:02 32.32 32.33 32.32 32.32 4.7K
12:03 32.33 32.33 32.32 32.33 1.9K
12:04 32.36 32.36 32.36 32.35 28.0K
12:05 32.37 32.39 32.35 32.35 9.8K
12:06 32.36 32.36 32.36 32.36 4.6K
12:07 32.35 32.42 32.35 32.41 6.1K
12:08 32.40 32.42 32.40 32.42 2.8K
12:09 32.42 32.42 32.42 32.42 0.8K
12:10 32.42 32.42 32.38 32.40 1.7K
12:11 32.38 32.38 32.37 32.38 4.3K
12:12 32.37 32.39 32.37 32.39 5.0K
12:13 32.39 32.39 32.37 32.39 5.3K
12:14 32.38 32.39 32.38 32.39 2.2K
12:15 32.38 32.38 32.36 32.35 2.3K
12:16 32.36 32.37 32.35 32.35 10.6K
12:17 32.35 32.35 32.32 32.32 2.7K
12:18 32.33 32.33 32.32 32.32 2.8K
12:19 32.34 32.34 32.32 32.32 6.6K
12:20 32.34 32.34 32.34 32.34 0.9K
12:21 32.32 32.33 32.32 32.32 6.9K
12:22 32.28 32.28 32.26 32.26 2.6K
12:23 32.25 32.29 32.25 32.28 5.5K
12:24 32.29 32.29 32.29 32.28 0.3K
12:25 32.28 32.28 32.28 32.28 1.2K
12:26 32.27 32.28 32.26 32.26 6.2K
12:27 32.27 32.28 32.26 32.28 4.4K
12:28 32.27 32.32 32.27 32.32 6.4K
12:29 32.32 32.33 32.32 32.32 3.6K
12:30 32.32 32.33 32.31 32.32 2.8K
12:31 32.31 32.36 32.31 32.36 4.7K
12:32 32.34 32.34 32.32 32.32 2.2K
12:33 32.30 32.32 32.29 32.28 4.9K
12:34 32.29 32.29 32.29 32.28 3.3K
12:35 32.28 32.30 32.28 32.30 5.3K
12:36 32.29 32.29 32.26 32.26 8.4K
12:37 32.25 32.25 32.20 32.23 13.3K
12:38 32.20 32.23 32.20 32.23 13.7K
12:39 32.22 32.25 32.22 32.25 2.9K
12:40 32.22 32.29 32.22 32.29 9.5K
12:41 32.31 32.31 32.28 32.28 3.2K
12:42 32.27 32.28 32.25 32.27 4.7K
12:43 32.25 32.27 32.25 32.26 4.1K
12:44 32.26 32.27 32.25 32.25 7.2K
12:45 32.25 32.26 32.25 32.26 6.3K
12:46 32.26 32.27 32.26 32.27 4.1K
12:47 32.25 32.26 32.25 32.25 4.2K
12:48 32.24 32.24 32.23 32.23 3.3K
12:49 32.24 32.25 32.24 32.24 7.0K
12:50 32.26 32.31 32.26 32.31 3.8K
12:51 32.32 32.34 32.32 32.33 2.4K
12:52 32.33 32.33 32.32 32.33 43.7K
12:53 32.32 32.32 32.27 32.27 12.7K
12:54 32.29 32.29 32.29 32.29 3.7K
12:55 32.29 32.29 32.26 32.26 3.1K
12:56 32.25 32.25 32.25 32.24 2.2K
12:57 32.22 32.22 32.17 32.17 27.9K
12:58 32.16 32.17 32.16 32.17 22.8K
12:59 32.18 32.18 32.12 32.13 10.3K
13:00 32.12 32.17 32.12 32.17 18.2K
13:01 32.16 32.19 32.16 32.19 4.4K
13:02 32.21 32.21 32.18 32.18 8.1K
13:03 32.17 32.17 32.14 32.14 5.0K
13:04 32.15 32.18 32.14 32.17 5.2K
13:05 32.18 32.18 32.18 32.17 3.2K
13:06 32.17 32.17 32.15 32.15 6.3K
13:07 32.18 32.19 32.18 32.19 3.2K
13:08 32.19 32.21 32.19 32.21 5.0K
13:09 32.21 32.21 32.18 32.18 3.3K
13:10 32.18 32.23 32.18 32.23 8.4K
13:11 32.23 32.26 32.23 32.26 9.4K
13:12 32.26 32.26 32.25 32.26 2.0K
13:13 32.25 32.25 32.25 32.24 1.3K
13:14 32.25 32.27 32.25 32.27 2.4K
13:15 32.26 32.28 32.26 32.28 5.6K
13:16 32.28 32.28 32.27 32.27 4.7K
13:17 32.28 32.29 32.28 32.28 6.7K
13:18 32.29 32.34 32.29 32.34 5.4K
13:19 32.34 32.35 32.34 32.34 13.2K
13:20 32.36 32.38 32.36 32.36 4.1K
13:21 32.35 32.35 32.33 32.33 15.4K
13:22 32.32 32.35 32.32 32.33 4.5K
13:23 32.33 32.33 32.31 32.31 1.1K
13:24 32.35 32.35 32.34 32.35 2.9K
13:25 32.36 32.36 32.34 32.35 5.4K
13:26 32.35 32.35 32.34 32.34 2.3K
13:27 32.35 32.38 32.35 32.37 8.5K
13:28 32.37 32.37 32.35 32.35 1.8K
13:29 32.38 32.38 32.37 32.38 5.4K
13:30 32.37 32.37 32.35 32.35 4.3K
13:31 32.37 32.37 32.36 32.36 2.2K
13:32 32.36 32.36 32.35 32.35 5.7K
13:33 32.37 32.37 32.34 32.34 1.1K
13:34 32.34 32.34 32.30 32.30 6.4K
13:35 32.29 32.29 32.25 32.25 6.8K
13:36 32.24 32.24 32.20 32.20 3.8K
13:37 32.19 32.23 32.19 32.21 6.4K
13:38 32.22 32.24 32.22 32.24 4.4K
13:39 32.21 32.21 32.16 32.16 3.8K
13:40 32.19 32.20 32.19 32.20 3.6K
13:41 32.21 32.23 32.21 32.21 2.0K
13:42 32.19 32.21 32.19 32.20 5.7K
13:43 32.20 32.20 32.20 32.20 7.2K
13:44 32.21 32.24 32.21 32.23 18.1K
13:45 32.24 32.25 32.24 32.25 1.6K
13:46 32.28 32.30 32.28 32.29 5.0K
13:47 32.30 32.30 32.29 32.29 3.3K
13:48 32.30 32.30 32.30 32.30 1.8K
13:49 32.31 32.31 32.28 32.28 2.3K
13:50 32.28 32.28 32.28 32.27 8.8K
13:51 32.28 32.29 32.27 32.28 8.8K
13:52 32.31 32.31 32.27 32.27 14.5K
13:53 32.28 32.30 32.28 32.30 2.2K
13:54 32.29 32.29 32.27 32.27 3.1K
13:55 32.26 32.27 32.26 32.26 6.6K
13:56 32.28 32.28 32.26 32.26 1.5K
13:57 32.30 32.30 32.30 32.30 1.8K
13:58 32.27 32.27 32.25 32.24 2.7K
13:59 32.23 32.23 32.20 32.20 5.7K
14:00 32.18 32.18 32.14 32.14 6.1K
14:01 32.13 32.13 32.08 32.11 10.2K
14:02 32.09 32.11 32.08 32.09 2.8K
14:03 32.12 32.12 32.12 32.12 1.5K
14:04 32.09 32.11 32.09 32.11 2.2K
14:05 32.12 32.12 32.10 32.10 0.7K
14:06 32.05 32.07 32.05 32.06 24.4K
14:07 32.06 32.06 32.04 32.04 2.7K
14:08 32.04 32.04 32.02 32.04 6.0K
14:09 32.03 32.03 32.02 32.03 2.0K
14:10 32.05 32.06 32.05 32.06 1.8K
14:11 32.05 32.05 32.05 32.05 0.5K
14:12 32.07 32.07 32.03 32.03 7.1K
14:13 32.03 32.03 32.02 32.02 3.8K
14:14 32.05 32.05 32.03 32.03 0.6K
14:15 32.02 32.06 32.02 32.06 11.6K
14:16 32.07 32.09 32.06 32.07 5.8K
14:17 32.10 32.14 32.10 32.14 12.6K
14:18 32.16 32.16 32.13 32.13 10.8K
14:19 32.13 32.13 32.13 32.13 0.4K
14:20 32.13 32.14 32.13 32.14 4.5K
14:21 32.13 32.14 32.13 32.14 1.7K
14:22 32.13 32.15 32.13 32.13 4.1K
14:23 32.12 32.16 32.11 32.16 11.3K
14:24 32.14 32.16 32.13 32.14 3.1K
14:25 32.14 32.14 32.11 32.11 5.3K
14:26 32.12 32.15 32.11 32.15 11.5K
14:27 32.16 32.16 32.16 32.16 4.3K
14:28 32.14 32.14 32.12 32.12 8.3K
14:29 32.12 32.14 32.12 32.14 3.0K
14:30 32.12 32.13 32.12 32.13 6.6K
14:31 32.11 32.11 32.06 32.06 3.8K
14:32 32.07 32.09 32.07 32.09 2.6K
14:33 32.12 32.12 32.12 32.12 12.0K
14:34 32.13 32.13 32.11 32.11 5.5K
14:35 32.09 32.09 32.07 32.09 4.9K
14:36 32.13 32.13 32.11 32.11 2.2K
14:37 32.10 32.10 32.07 32.07 5.4K
14:38 32.06 32.06 32.05 32.06 2.3K
14:39 32.04 32.08 32.04 32.08 7.1K
14:40 32.10 32.12 32.09 32.09 2.9K
14:41 32.09 32.10 32.07 32.07 8.1K
14:42 32.03 32.04 32.03 32.04 3.7K
14:43 32.05 32.07 32.05 32.07 12.4K
14:44 32.06 32.06 32.04 32.04 5.0K
14:45 32.03 32.03 32.01 32.03 6.1K
14:46 32.03 32.03 31.98 31.98 18.9K
14:47 31.99 31.99 31.96 31.96 6.5K
14:48 31.95 31.97 31.93 31.97 14.6K
14:49 31.99 32.00 31.99 32.00 3.5K
14:50 31.99 32.06 31.97 31.97 57.8K
14:51 31.98 31.98 31.94 31.94 2.6K
14:52 31.96 31.96 31.88 31.91 76.6K
14:53 31.92 31.92 31.85 31.88 42.5K
14:54 31.88 31.88 31.79 31.81 41.6K
14:55 31.84 31.84 31.79 31.82 55.2K
14:56 31.84 31.89 31.84 31.89 3.3K
14:57 31.90 31.91 31.89 31.91 10.4K
14:58 31.85 31.85 31.85 31.85 1.8K
14:59 31.86 31.86 31.84 31.84 13.1K
15:00 31.84 31.89 31.82 31.82 10.6K
15:01 31.82 31.82 31.78 31.79 31.2K
15:02 31.78 31.79 31.72 31.79 23.1K
15:03 31.84 31.86 31.82 31.86 16.2K
15:04 31.84 31.86 31.84 31.86 17.3K
15:05 31.90 31.90 31.86 31.86 8.2K
15:06 31.85 31.85 31.78 31.79 7.9K
15:07 31.79 31.82 31.79 31.81 8.4K
15:08 31.78 31.82 31.78 31.82 4.6K
15:09 31.82 31.82 31.80 31.80 5.7K
15:10 31.77 31.77 31.75 31.77 12.7K
15:11 31.76 31.78 31.76 31.78 3.5K
15:12 31.78 31.82 31.78 31.79 5.5K
15:13 31.79 31.81 31.78 31.81 10.7K
15:14 31.82 31.82 31.78 31.78 9.7K
15:15 31.79 31.84 31.76 31.77 36.2K
15:16 31.79 31.81 31.79 31.80 8.6K
15:17 31.76 31.78 31.74 31.75 16.2K
15:18 31.75 31.76 31.75 31.75 1.8K
15:19 31.74 31.74 31.68 31.74 25.6K
15:20 31.79 31.79 31.79 31.79 1.3K
15:21 31.78 31.78 31.75 31.75 1.4K
15:22 31.71 31.71 31.68 31.68 9.8K
15:23 31.66 31.70 31.63 31.70 25.6K
15:24 31.69 31.69 31.65 31.65 12.6K
15:25 31.64 31.65 31.55 31.56 37.2K
15:26 31.57 31.62 31.57 31.58 13.2K
15:27 31.52 31.57 31.51 31.57 14.6K
15:28 31.59 31.59 31.55 31.55 32.8K
15:29 31.54 31.56 31.53 31.55 14.7K
15:30 31.61 31.61 31.59 31.60 11.4K
15:31 31.69 31.75 31.69 31.75 45.0K
15:32 31.75 31.82 31.75 31.80 43.2K
15:33 31.81 31.82 31.74 31.74 12.4K
15:34 31.73 31.79 31.73 31.74 6.6K
15:35 31.78 31.79 31.73 31.73 8.8K
15:36 31.72 31.73 31.69 31.69 7.3K
15:37 31.73 31.73 31.67 31.67 12.7K
15:38 31.68 31.71 31.68 31.71 2.0K
15:39 31.64 31.64 31.51 31.51 11.9K
15:40 31.53 31.63 31.53 31.57 12.1K
15:41 31.60 31.63 31.57 31.63 11.4K
15:42 31.64 31.66 31.61 31.66 15.3K
15:43 31.65 31.70 31.65 31.68 8.0K
15:44 31.67 31.67 31.60 31.60 3.9K
15:45 31.60 31.60 31.54 31.54 10.2K
15:46 31.55 31.56 31.54 31.56 2.8K
15:47 31.53 31.57 31.53 31.55 27.7K
15:48 31.53 31.55 31.51 31.52 12.9K
15:49 31.51 31.51 31.40 31.40 51.4K
15:50 31.45 31.55 31.45 31.55 40.2K
15:51 31.56 31.57 31.52 31.52 12.2K
15:52 31.50 31.50 31.30 31.30 80.1K
15:53 31.31 31.45 31.26 31.45 76.2K
15:54 31.47 31.47 31.43 31.47 18.2K
15:55 31.46 31.49 31.44 31.44 13.4K
15:56 31.44 31.44 31.35 31.40 17.9K
15:57 31.38 31.39 31.33 31.34 57.1K
15:58 31.35 31.41 31.30 31.30 29.9K
15:59 31.30 31.49 31.30 31.42 1,229.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available