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 31.26 31.31 31.25 31.31 140.5K
09:31 31.29 31.32 31.25 31.25 16.9K
09:32 31.30 31.35 31.24 31.27 2.9K
09:33 31.25 31.25 31.17 31.17 12.6K
09:34 31.17 31.17 31.11 31.12 17.9K
09:35 31.12 31.12 30.98 30.98 85.7K
09:36 31.00 31.01 30.94 31.01 15.6K
09:37 31.00 31.05 30.96 31.05 7.7K
09:38 31.06 31.07 30.99 30.99 6.1K
09:39 30.97 30.97 30.88 30.93 66.4K
09:40 30.94 30.98 30.91 30.91 118.7K
09:41 30.97 30.99 30.97 30.98 2.7K
09:42 30.97 31.01 30.95 30.97 14.8K
09:43 30.98 31.07 30.96 31.07 17.3K
09:44 31.13 31.17 31.11 31.17 28.8K
09:45 31.16 31.17 31.12 31.12 11.2K
09:46 31.17 31.20 31.14 31.20 15.9K
09:47 31.18 31.25 31.18 31.25 17.6K
09:48 31.25 31.30 31.23 31.28 22.7K
09:49 31.28 31.28 31.23 31.23 35.9K
09:50 31.25 31.25 31.20 31.21 111.4K
09:51 31.19 31.19 31.13 31.13 4.5K
09:52 31.06 31.07 31.06 31.07 5.6K
09:53 31.07 31.08 31.00 31.00 9.1K
09:54 30.96 30.96 30.93 30.93 6.1K
09:55 30.94 30.97 30.92 30.93 3.3K
09:56 30.93 30.93 30.77 30.80 42.8K
09:57 30.77 30.89 30.75 30.84 37.6K
09:58 30.85 30.88 30.82 30.82 16.8K
09:59 30.82 30.86 30.74 30.86 22.1K
10:00 30.86 30.89 30.84 30.84 6.7K
10:01 30.84 30.86 30.82 30.82 14.2K
10:02 30.87 30.89 30.84 30.85 3.2K
10:03 30.83 30.86 30.83 30.85 8.2K
10:04 30.77 30.79 30.74 30.79 10.0K
10:05 30.80 30.81 30.78 30.81 10.0K
10:06 30.80 30.87 30.76 30.87 18.1K
10:07 30.89 30.94 30.89 30.94 18.6K
10:08 30.94 30.98 30.93 30.98 5.1K
10:09 30.94 30.94 30.86 30.87 7.4K
10:10 30.84 30.89 30.84 30.89 7.0K
10:11 30.90 30.95 30.90 30.93 12.9K
10:12 30.86 30.86 30.85 30.85 5.0K
10:13 30.84 30.84 30.76 30.79 7.9K
10:14 30.81 30.84 30.81 30.84 5.3K
10:15 30.76 30.81 30.76 30.81 7.6K
10:16 30.79 30.79 30.73 30.73 5.1K
10:17 30.69 30.75 30.69 30.75 6.3K
10:18 30.73 30.73 30.71 30.71 12.5K
10:19 30.75 30.76 30.69 30.69 19.5K
10:20 30.70 30.70 30.65 30.68 12.9K
10:21 30.66 30.66 30.61 30.63 10.8K
10:22 30.62 30.64 30.60 30.60 5.5K
10:23 30.59 30.61 30.58 30.61 13.2K
10:24 30.62 30.62 30.55 30.56 21.1K
10:25 30.57 30.57 30.52 30.53 11.5K
10:26 30.54 30.56 30.43 30.43 23.5K
10:27 30.46 30.49 30.39 30.44 43.1K
10:28 30.45 30.47 30.38 30.39 9.8K
10:29 30.39 30.39 30.29 30.30 22.8K
10:30 30.26 30.27 30.18 30.21 117.0K
10:31 30.20 30.33 30.19 30.28 49.3K
10:32 30.36 30.40 30.32 30.33 61.5K
10:33 30.36 30.39 30.35 30.37 33.1K
10:34 30.39 30.44 30.35 30.41 23.8K
10:35 30.41 30.41 30.31 30.36 7.0K
10:36 30.36 30.36 30.34 30.36 2.8K
10:37 30.34 30.34 30.21 30.21 55.2K
10:38 30.23 30.28 30.21 30.28 13.9K
10:39 30.28 30.28 29.99 29.99 94.8K
10:40 30.02 30.05 29.99 30.00 46.9K
10:41 29.98 30.13 29.94 30.11 37.1K
10:42 30.07 30.08 30.01 30.03 24.7K
10:43 29.97 30.10 29.97 30.10 11.5K
10:44 30.09 30.16 30.09 30.15 13.5K
10:45 30.18 30.26 30.18 30.22 21.7K
10:46 30.20 30.20 30.06 30.08 41.3K
10:47 30.09 30.09 30.04 30.05 39.1K
10:48 30.06 30.09 30.04 30.06 29.1K
10:49 30.03 30.06 30.02 30.03 11.4K
10:50 30.01 30.02 29.99 30.00 21.9K
10:51 29.98 30.01 29.93 29.97 9.0K
10:52 29.98 30.00 29.89 29.91 27.4K
10:53 29.89 30.00 29.89 29.97 10.4K
10:54 29.96 29.98 29.90 29.96 18.2K
10:55 30.00 30.04 29.96 30.00 21.4K
10:56 30.00 30.06 30.00 30.05 22.8K
10:57 29.99 30.01 29.95 29.98 13.9K
10:58 29.96 29.98 29.91 29.92 9.3K
10:59 29.92 29.95 29.91 29.95 15.1K
11:00 29.96 29.96 29.83 29.91 28.7K
11:01 29.89 29.95 29.81 29.95 33.6K
11:02 29.98 30.10 29.98 30.09 29.1K
11:03 30.12 30.15 30.08 30.12 9.5K
11:04 30.08 30.08 29.98 30.04 52.9K
11:05 30.00 30.09 29.98 30.09 30.8K
11:06 30.03 30.03 29.97 29.98 24.3K
11:07 29.97 30.01 29.94 29.96 5.9K
11:08 29.89 29.89 29.85 29.85 6.3K
11:09 29.89 29.90 29.83 29.83 16.0K
11:10 29.85 29.89 29.77 29.88 25.5K
11:11 29.87 29.96 29.87 29.96 7.6K
11:12 30.09 30.16 30.09 30.13 25.2K
11:13 30.12 30.14 30.12 30.12 8.1K
11:14 30.06 30.10 30.05 30.06 7.6K
11:15 30.04 30.07 29.99 30.01 26.3K
11:16 30.00 30.04 29.98 29.98 4.5K
11:17 29.96 29.99 29.96 29.96 0.8K
11:18 29.97 29.97 29.96 29.97 4.6K
11:19 29.94 30.00 29.94 30.00 1.9K
11:20 30.00 30.08 30.00 30.05 5.0K
11:21 30.05 30.16 30.05 30.13 10.7K
11:22 30.16 30.21 30.15 30.21 4.4K
11:23 30.17 30.17 30.14 30.14 5.2K
11:24 30.14 30.14 30.11 30.13 3.6K
11:25 30.13 30.22 30.12 30.22 3.8K
11:26 30.22 30.22 30.16 30.16 69.4K
11:27 30.17 30.20 30.15 30.15 7.6K
11:28 30.14 30.14 30.05 30.07 73.6K
11:29 30.10 30.10 30.06 30.06 6.2K
11:30 30.04 30.04 30.01 30.01 5.3K
11:31 30.00 30.00 29.91 29.91 9.9K
11:32 29.95 29.97 29.93 29.94 8.4K
11:33 29.96 29.96 29.90 29.90 2.6K
11:34 29.88 29.89 29.84 29.84 31.4K
11:35 29.81 29.83 29.75 29.83 48.9K
11:36 29.86 29.87 29.81 29.81 8.6K
11:37 29.78 29.78 29.74 29.76 9.5K
11:38 29.75 29.79 29.70 29.79 13.3K
11:39 29.78 29.83 29.74 29.74 6.7K
11:40 29.74 29.80 29.74 29.77 6.4K
11:41 29.73 29.74 29.66 29.69 7.4K
11:42 29.71 29.77 29.71 29.77 5.0K
11:43 29.74 29.74 29.67 29.67 22.3K
11:44 29.69 29.69 29.64 29.69 21.8K
11:45 29.72 29.72 29.66 29.66 15.0K
11:46 29.67 29.74 29.67 29.74 8.6K
11:47 29.72 29.81 29.72 29.80 38.6K
11:48 29.77 30.00 29.77 29.99 18.4K
11:49 29.98 30.02 29.94 29.99 41.3K
11:50 30.01 30.14 29.99 30.14 15.5K
11:51 30.15 30.19 30.14 30.18 132.8K
11:52 30.15 30.23 30.15 30.22 29.0K
11:53 30.25 30.29 30.24 30.29 8.1K
11:54 30.24 30.27 30.24 30.26 23.9K
11:55 30.28 30.32 30.25 30.32 7.4K
11:56 30.34 30.36 30.32 30.34 11.3K
11:57 30.32 30.35 30.32 30.35 9.7K
11:58 30.39 30.40 30.37 30.37 15.4K
11:59 30.34 30.40 30.33 30.33 24.5K
12:00 30.34 30.35 30.23 30.23 14.3K
12:01 30.20 30.24 30.15 30.15 41.8K
12:02 30.14 30.18 30.07 30.18 6.7K
12:03 30.19 30.21 30.15 30.21 28.1K
12:04 30.21 30.28 30.20 30.20 9.4K
12:05 30.11 30.12 30.10 30.11 2.8K
12:06 30.01 30.01 29.94 29.95 78.8K
12:07 29.88 30.07 29.87 30.03 59.4K
12:08 30.05 30.06 30.04 30.05 5.1K
12:09 30.01 30.03 29.96 29.96 45.0K
12:10 29.99 30.00 29.95 29.95 8.5K
12:11 30.00 30.01 29.97 29.97 63.9K
12:12 29.98 30.06 29.97 30.06 79.9K
12:13 30.04 30.09 30.03 30.08 4.6K
12:14 30.07 30.08 30.01 30.03 26.8K
12:15 29.98 29.98 29.96 29.95 9.9K
12:16 29.92 29.94 29.91 29.93 16.2K
12:17 29.93 29.93 29.85 29.85 4.4K
12:18 29.85 29.85 29.79 29.84 17.8K
12:19 29.84 29.88 29.84 29.88 11.0K
12:20 29.92 29.92 29.88 29.88 2.8K
12:21 29.84 29.87 29.82 29.82 11.7K
12:22 29.82 29.88 29.82 29.88 8.3K
12:23 29.86 29.86 29.80 29.83 86.1K
12:24 29.83 29.83 29.78 29.78 4.2K
12:25 29.77 29.83 29.71 29.71 9.2K
12:26 29.71 29.76 29.71 29.73 10.8K
12:27 29.75 29.75 29.69 29.69 7.2K
12:28 29.71 29.71 29.70 29.70 4.2K
12:29 29.70 29.70 29.70 29.70 3.4K
12:30 29.76 29.80 29.76 29.76 12.4K
12:31 29.83 29.83 29.77 29.78 6.1K
12:32 29.78 29.78 29.74 29.74 3.4K
12:33 29.78 29.81 29.78 29.81 10.5K
12:34 29.81 29.81 29.78 29.78 64.8K
12:35 29.80 29.88 29.80 29.87 46.4K
12:36 29.81 29.81 29.74 29.74 119.8K
12:37 29.74 29.74 29.72 29.74 4.2K
12:38 29.75 29.75 29.71 29.75 7.3K
12:39 29.78 29.82 29.78 29.79 3.5K
12:40 29.77 29.77 29.70 29.70 24.9K
12:41 29.69 29.71 29.69 29.71 1.2K
12:42 29.70 29.73 29.70 29.73 2.2K
12:43 29.71 29.80 29.70 29.80 9.1K
12:44 29.79 29.83 29.79 29.83 27.4K
12:45 29.81 29.87 29.80 29.87 4.5K
12:46 29.90 30.00 29.90 29.98 156.1K
12:47 29.92 29.96 29.92 29.94 3.7K
12:48 29.99 30.01 29.97 30.01 10.6K
12:49 30.00 30.01 29.96 30.00 13.0K
12:50 29.97 29.98 29.94 29.97 4.3K
12:51 29.96 29.97 29.94 29.94 1.0K
12:52 29.91 29.91 29.83 29.83 11.9K
12:53 29.85 29.87 29.84 29.87 10.7K
12:54 29.84 29.84 29.74 29.74 113.5K
12:55 29.74 29.74 29.64 29.72 8.6K
12:56 29.68 29.71 29.65 29.71 8.9K
12:57 29.72 29.76 29.69 29.75 5.0K
12:58 29.74 29.74 29.66 29.66 10.9K
12:59 29.63 29.65 29.58 29.62 24.4K
13:00 29.63 29.68 29.63 29.67 6.2K
13:01 29.65 29.65 29.62 29.64 9.5K
13:02 29.68 29.68 29.64 29.64 6.9K
13:03 29.63 29.66 29.57 29.64 33.1K
13:04 29.65 29.65 29.60 29.64 36.0K
13:05 29.63 29.68 29.62 29.66 6.8K
13:06 29.68 29.68 29.65 29.68 2.9K
13:07 29.76 29.81 29.71 29.71 17.6K
13:08 29.72 29.75 29.64 29.64 6.8K
13:09 29.64 29.64 29.54 29.54 26.6K
13:10 29.56 29.60 29.56 29.59 8.6K
13:11 29.56 29.59 29.55 29.57 5.5K
13:12 29.55 29.71 29.53 29.71 23.2K
13:13 29.66 29.72 29.65 29.65 15.1K
13:14 29.71 29.73 29.67 29.71 4.3K
13:15 29.74 29.82 29.73 29.81 13.5K
13:16 29.78 29.86 29.78 29.84 134.1K
13:17 29.83 29.95 29.83 29.93 31.5K
13:18 29.95 29.95 29.92 29.95 1.3K
13:19 29.94 29.99 29.94 29.99 60.6K
13:20 30.00 30.02 29.99 30.01 101.2K
13:21 30.04 30.04 30.01 30.02 1.8K
13:22 30.02 30.03 29.97 29.97 19.1K
13:23 29.92 29.96 29.92 29.96 5.6K
13:24 29.94 29.96 29.92 29.92 0.9K
13:25 29.92 29.92 29.87 29.87 2.7K
13:26 29.88 29.90 29.88 29.89 2.1K
13:27 29.88 29.89 29.88 29.89 1.6K
13:28 29.94 29.96 29.93 29.94 4.5K
13:29 29.93 29.93 29.90 29.91 1.2K
13:30 29.92 29.92 29.91 29.91 3.1K
13:31 29.92 30.02 29.92 30.01 11.7K
13:32 30.05 30.06 30.02 30.02 11.2K
13:33 29.99 29.99 29.97 29.99 6.6K
13:34 30.02 30.03 30.02 30.02 3.4K
13:35 30.04 30.04 30.04 30.04 1.0K
13:36 30.06 30.07 30.06 30.06 1.6K
13:37 30.07 30.08 30.06 30.06 2.7K
13:38 30.07 30.08 30.07 30.07 2.0K
13:39 30.07 30.10 30.07 30.10 1.7K
13:40 30.08 30.08 30.04 30.04 3.6K
13:41 30.08 30.16 30.08 30.16 27.6K
13:42 30.14 30.14 30.11 30.11 3.5K
13:43 30.17 30.19 30.16 30.16 3.8K
13:44 30.16 30.16 30.15 30.15 3.7K
13:45 30.16 30.17 30.11 30.12 31.2K
13:46 30.13 30.14 30.13 30.14 2.5K
13:47 30.15 30.16 30.15 30.16 1.4K
13:48 30.20 30.20 30.16 30.18 3.4K
13:49 30.20 30.20 30.18 30.20 2.4K
13:50 30.18 30.18 30.17 30.17 0.6K
13:51 30.14 30.14 30.12 30.12 1.2K
13:52 30.10 30.10 30.07 30.07 3.2K
13:53 30.07 30.11 30.07 30.09 7.8K
13:54 30.10 30.11 30.08 30.08 4.0K
13:55 30.07 30.08 30.07 30.08 1.1K
13:56 30.07 30.07 30.05 30.05 2.2K
13:57 30.06 30.06 30.06 30.06 2.0K
13:58 30.05 30.09 30.05 30.09 6.4K
13:59 30.06 30.07 30.06 30.07 1.9K
14:00 30.07 30.08 30.06 30.08 2.6K
14:01 30.06 30.07 30.06 30.07 2.2K
14:02 30.07 30.10 30.07 30.10 0.8K
14:03 30.16 30.19 30.16 30.17 5.6K
14:04 30.16 30.17 30.13 30.13 2.2K
14:05 30.14 30.14 30.14 30.14 2.8K
14:06 30.15 30.19 30.15 30.19 1.8K
14:07 30.19 30.20 30.19 30.20 5.6K
14:09 30.22 30.22 30.22 30.22 1.3K
14:10 30.21 30.22 30.21 30.21 4.3K
14:11 30.23 30.25 30.23 30.25 8.3K
14:12 30.23 30.26 30.23 30.26 1.5K
14:13 30.28 30.28 30.25 30.25 1.6K
14:14 30.25 30.25 30.24 30.24 0.4K
14:15 30.24 30.25 30.23 30.23 5.1K
14:16 30.25 30.25 30.18 30.18 4.2K
14:17 30.22 30.24 30.22 30.24 1.3K
14:18 30.27 30.27 30.27 30.27 2.9K
14:19 30.32 30.33 30.31 30.33 0.8K
14:20 30.34 30.36 30.34 30.35 5.7K
14:21 30.36 30.42 30.36 30.42 11.4K
14:22 30.39 30.40 30.38 30.38 17.4K
14:23 30.41 30.42 30.41 30.42 6.6K
14:24 30.37 30.38 30.35 30.36 15.5K
14:25 30.37 30.37 30.37 30.37 2.2K
14:26 30.36 30.38 30.34 30.36 2.1K
14:27 30.39 30.40 30.39 30.40 11.9K
14:28 30.39 30.39 30.39 30.39 0.6K
14:29 30.40 30.41 30.40 30.41 2.0K
14:30 30.39 30.39 30.39 30.39 3.5K
14:31 30.37 30.37 30.32 30.32 2.6K
14:32 30.31 30.34 30.31 30.34 3.2K
14:33 30.37 30.37 30.36 30.36 8.3K
14:34 30.35 30.35 30.33 30.33 6.2K
14:35 30.33 30.33 30.33 30.33 1.9K
14:36 30.33 30.38 30.33 30.38 2.4K
14:37 30.38 30.38 30.36 30.36 0.9K
14:38 30.39 30.39 30.38 30.38 7.0K
14:39 30.39 30.39 30.39 30.39 1.2K
14:40 30.38 30.39 30.37 30.39 0.9K
14:41 30.38 30.43 30.38 30.43 23.1K
14:42 30.43 30.48 30.43 30.48 43.5K
14:43 30.47 30.47 30.46 30.47 34.2K
14:44 30.47 30.47 30.43 30.43 3.1K
14:45 30.40 30.40 30.40 30.40 0.8K
14:46 30.37 30.37 30.36 30.36 2.4K
14:48 30.36 30.36 30.36 30.36 1.2K
14:49 30.37 30.37 30.34 30.34 34.9K
14:50 30.33 30.36 30.33 30.36 24.5K
14:51 30.37 30.43 30.37 30.43 35.0K
14:52 30.43 30.43 30.42 30.42 1.6K
14:53 30.45 30.46 30.45 30.46 3.0K
14:54 30.44 30.46 30.44 30.46 0.9K
14:55 30.48 30.52 30.48 30.50 6.4K
14:56 30.50 30.51 30.49 30.50 5.3K
14:57 30.50 30.50 30.50 30.50 0.6K
14:58 30.50 30.50 30.47 30.47 0.8K
14:59 30.49 30.49 30.47 30.47 1.0K
15:00 30.48 30.49 30.46 30.46 1.3K
15:01 30.46 30.46 30.43 30.43 20.2K
15:02 30.43 30.45 30.42 30.42 3.8K
15:03 30.44 30.44 30.42 30.42 19.7K
15:04 30.43 30.44 30.42 30.42 5.0K
15:05 30.40 30.41 30.40 30.41 0.7K
15:06 30.40 30.47 30.40 30.45 2.0K
15:07 30.52 30.55 30.51 30.55 7.0K
15:08 30.57 30.58 30.55 30.58 13.8K
15:09 30.55 30.60 30.55 30.60 4.8K
15:10 30.61 30.61 30.53 30.53 8.5K
15:11 30.50 30.51 30.49 30.49 2.3K
15:12 30.47 30.50 30.47 30.50 5.4K
15:13 30.53 30.53 30.50 30.51 3.8K
15:14 30.52 30.52 30.50 30.50 5.1K
15:15 30.50 30.50 30.48 30.48 1.5K
15:16 30.51 30.56 30.51 30.56 1.7K
15:17 30.58 30.58 30.55 30.57 2.4K
15:18 30.56 30.58 30.55 30.55 1.6K
15:19 30.55 30.60 30.55 30.60 2.5K
15:20 30.59 30.65 30.59 30.64 40.2K
15:21 30.62 30.64 30.62 30.63 4.0K
15:22 30.65 30.68 30.65 30.67 5.3K
15:23 30.67 30.67 30.67 30.67 0.7K
15:24 30.69 30.69 30.67 30.67 2.9K
15:25 30.65 30.69 30.64 30.69 7.8K
15:26 30.66 30.67 30.65 30.65 1.9K
15:27 30.66 30.66 30.64 30.64 2.3K
15:28 30.63 30.65 30.63 30.65 0.6K
15:29 30.64 30.64 30.63 30.63 1.3K
15:30 30.68 30.68 30.68 30.68 1.5K
15:31 30.69 30.69 30.63 30.63 14.0K
15:32 30.62 30.62 30.57 30.61 5.0K
15:33 30.65 30.66 30.65 30.66 1.4K
15:34 30.67 30.68 30.66 30.67 4.1K
15:35 30.67 30.67 30.64 30.64 4.3K
15:36 30.64 30.64 30.62 30.64 3.8K
15:37 30.64 30.64 30.64 30.64 1.9K
15:38 30.65 30.65 30.63 30.64 3.3K
15:39 30.60 30.60 30.60 30.60 1.5K
15:40 30.61 30.62 30.59 30.62 6.0K
15:41 30.62 30.63 30.61 30.63 3.5K
15:42 30.61 30.61 30.59 30.59 2.9K
15:43 30.58 30.60 30.58 30.59 1.2K
15:44 30.58 30.59 30.57 30.59 5.2K
15:45 30.59 30.59 30.51 30.51 4.3K
15:46 30.51 30.55 30.51 30.55 2.1K
15:47 30.55 30.60 30.55 30.60 2.3K
15:48 30.60 30.62 30.60 30.62 2.1K
15:49 30.62 30.65 30.62 30.64 7.4K
15:50 30.66 30.72 30.65 30.68 4.7K
15:51 30.68 30.68 30.60 30.63 3.5K
15:52 30.61 30.61 30.61 30.61 0.7K
15:53 30.62 30.66 30.62 30.66 6.6K
15:54 30.64 30.64 30.59 30.59 5.2K
15:55 30.60 30.60 30.54 30.55 11.3K
15:56 30.54 30.55 30.53 30.55 18.1K
15:57 30.54 30.55 30.52 30.55 10.9K
15:58 30.56 30.56 30.51 30.53 16.0K
15:59 30.55 30.73 30.55 30.64 121.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available