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 33.39 33.39 33.32 33.38 162.3K
09:31 33.38 33.44 33.33 33.34 20.1K
09:32 33.35 33.35 33.28 33.29 13.1K
09:33 33.28 33.35 33.26 33.31 4.1K
09:34 33.34 33.36 33.29 33.29 2.1K
09:35 33.28 33.29 33.20 33.20 15.1K
09:36 33.21 33.22 33.21 33.22 2.1K
09:37 33.21 33.21 33.12 33.13 18.3K
09:38 33.16 33.17 33.13 33.17 20.0K
09:39 33.24 33.24 33.21 33.21 4.6K
09:40 33.16 33.16 33.13 33.13 6.6K
09:41 33.09 33.31 33.09 33.25 90.6K
09:42 33.26 33.34 33.18 33.19 14.1K
09:43 33.19 33.19 33.15 33.18 5.2K
09:44 33.21 33.31 33.21 33.28 9.6K
09:45 33.29 33.29 33.21 33.21 6.8K
09:46 33.18 33.24 33.17 33.24 8.4K
09:47 33.27 33.28 33.16 33.16 9.9K
09:48 33.14 33.19 33.14 33.19 4.3K
09:49 33.25 33.28 33.25 33.25 7.4K
09:50 33.24 33.24 33.20 33.21 21.4K
09:51 33.23 33.29 33.23 33.28 4.9K
09:52 33.29 33.34 33.29 33.33 10.0K
09:53 33.35 33.36 33.29 33.29 3.9K
09:54 33.32 33.38 33.32 33.38 14.6K
09:55 33.43 33.44 33.43 33.43 10.9K
09:56 33.43 33.49 33.43 33.47 17.3K
09:57 33.48 33.48 33.45 33.46 7.3K
09:58 33.45 33.45 33.42 33.45 5.4K
09:59 33.48 33.49 33.47 33.47 7.1K
10:00 33.47 33.49 33.45 33.45 7.0K
10:01 33.45 33.48 33.45 33.46 9.0K
10:02 33.45 33.47 33.44 33.45 4.6K
10:03 33.45 33.49 33.42 33.47 26.7K
10:04 33.48 33.51 33.48 33.50 29.1K
10:05 33.51 33.53 33.48 33.49 24.7K
10:06 33.50 33.53 33.50 33.52 19.9K
10:07 33.47 33.47 33.44 33.47 15.4K
10:08 33.47 33.47 33.42 33.42 4.3K
10:09 33.36 33.36 33.25 33.27 35.0K
10:10 33.30 33.32 33.24 33.24 42.4K
10:11 33.24 33.29 33.24 33.24 7.7K
10:12 33.24 33.24 33.18 33.18 33.2K
10:13 33.20 33.20 33.16 33.17 22.8K
10:14 33.18 33.20 33.13 33.15 57.3K
10:15 33.16 33.17 33.10 33.13 10.9K
10:16 33.12 33.17 33.08 33.17 11.1K
10:17 33.19 33.22 33.19 33.21 38.4K
10:18 33.19 33.23 33.19 33.21 4.1K
10:19 33.22 33.27 33.22 33.27 6.9K
10:20 33.25 33.31 33.25 33.31 5.3K
10:21 33.30 33.31 33.30 33.31 1.9K
10:22 33.34 33.37 33.34 33.34 6.4K
10:23 33.41 33.41 33.41 33.41 1.5K
10:24 33.43 33.45 33.43 33.45 9.6K
10:25 33.43 33.47 33.43 33.47 7.5K
10:26 33.47 33.47 33.45 33.45 6.2K
10:27 33.45 33.46 33.45 33.46 3.0K
10:28 33.43 33.43 33.42 33.42 2.5K
10:29 33.41 33.43 33.41 33.43 0.9K
10:30 33.41 33.41 33.38 33.38 7.2K
10:31 33.35 33.38 33.35 33.38 4.0K
10:32 33.37 33.37 33.35 33.34 8.6K
10:33 33.31 33.31 33.29 33.29 6.0K
10:34 33.30 33.32 33.30 33.32 3.3K
10:35 33.34 33.35 33.34 33.35 8.5K
10:36 33.35 33.37 33.33 33.36 4.9K
10:37 33.40 33.43 33.40 33.43 7.8K
10:38 33.43 33.43 33.41 33.41 5.3K
10:39 33.38 33.38 33.33 33.36 14.8K
10:40 33.37 33.40 33.37 33.40 10.3K
10:41 33.40 33.41 33.40 33.41 10.0K
10:42 33.38 33.38 33.37 33.37 0.8K
10:43 33.35 33.38 33.35 33.36 10.5K
10:44 33.36 33.37 33.35 33.37 9.0K
10:45 33.34 33.34 33.30 33.32 20.2K
10:46 33.34 33.38 33.34 33.38 4.2K
10:47 33.37 33.40 33.37 33.37 12.3K
10:48 33.34 33.35 33.34 33.34 7.9K
10:49 33.36 33.36 33.32 33.32 8.9K
10:50 33.31 33.32 33.23 33.26 28.2K
10:51 33.25 33.25 33.22 33.22 11.0K
10:52 33.21 33.23 33.20 33.21 8.9K
10:53 33.23 33.23 33.20 33.20 12.0K
10:54 33.20 33.25 33.20 33.25 1.1K
10:55 33.24 33.24 33.24 33.23 1.8K
10:56 33.29 33.29 33.29 33.29 1.5K
10:57 33.27 33.27 33.27 33.27 1.7K
10:58 33.24 33.24 33.23 33.23 5.2K
10:59 33.25 33.28 33.24 33.28 4.9K
11:00 33.32 33.34 33.32 33.33 3.6K
11:01 33.34 33.37 33.30 33.35 13.1K
11:02 33.37 33.43 33.37 33.43 18.4K
11:03 33.43 33.43 33.38 33.38 30.5K
11:04 33.41 33.45 33.41 33.45 17.2K
11:05 33.46 33.47 33.45 33.47 5.8K
11:06 33.47 33.50 33.47 33.48 22.4K
11:07 33.46 33.48 33.41 33.41 9.9K
11:08 33.42 33.42 33.39 33.39 2.7K
11:09 33.39 33.41 33.39 33.39 6.8K
11:10 33.42 33.42 33.39 33.39 2.3K
11:11 33.36 33.37 33.34 33.34 4.1K
11:12 33.35 33.36 33.32 33.33 4.7K
11:13 33.32 33.34 33.31 33.32 6.5K
11:14 33.33 33.34 33.33 33.34 7.3K
11:15 33.35 33.36 33.35 33.36 1.9K
11:16 33.39 33.41 33.39 33.39 25.8K
11:17 33.37 33.37 33.35 33.36 2.7K
11:18 33.35 33.41 33.34 33.41 15.2K
11:19 33.41 33.41 33.40 33.40 15.3K
11:20 33.41 33.41 33.37 33.37 1.6K
11:21 33.37 33.37 33.35 33.35 1.4K
11:22 33.37 33.37 33.31 33.31 3.0K
11:23 33.31 33.31 33.27 33.27 8.4K
11:24 33.25 33.30 33.25 33.30 5.4K
11:25 33.33 33.33 33.32 33.32 0.8K
11:26 33.30 33.30 33.28 33.28 3.1K
11:27 33.27 33.27 33.22 33.23 20.5K
11:28 33.23 33.23 33.20 33.20 12.7K
11:29 33.22 33.22 33.22 33.22 0.5K
11:30 33.20 33.20 33.16 33.16 5.6K
11:31 33.16 33.21 33.16 33.20 1.8K
11:32 33.21 33.24 33.21 33.24 1.9K
11:33 33.24 33.29 33.24 33.26 8.8K
11:34 33.20 33.20 33.16 33.16 10.3K
11:35 33.15 33.15 33.15 33.15 1.6K
11:36 33.10 33.10 33.07 33.09 10.1K
11:37 33.07 33.10 33.07 33.07 26.2K
11:38 33.08 33.09 33.05 33.07 6.7K
11:39 33.09 33.11 33.08 33.08 4.0K
11:40 33.09 33.10 33.09 33.10 3.9K
11:41 33.10 33.11 33.10 33.11 4.4K
11:42 33.12 33.17 33.12 33.16 2.5K
11:43 33.17 33.20 33.17 33.20 1.5K
11:44 33.23 33.25 33.23 33.24 7.5K
11:45 33.23 33.23 33.23 33.23 2.7K
11:47 33.12 33.13 33.12 33.13 1.2K
11:48 33.11 33.11 33.11 33.11 2.8K
11:50 33.12 33.14 33.08 33.08 18.5K
11:51 33.06 33.07 33.06 33.07 2.2K
11:52 33.07 33.08 33.04 33.04 6.6K
11:53 33.03 33.05 33.02 33.02 14.6K
11:54 33.04 33.05 33.03 33.03 3.7K
11:55 33.04 33.04 33.03 33.04 1.5K
11:56 33.01 33.02 33.01 33.02 0.6K
11:57 33.04 33.05 33.04 33.05 0.8K
11:58 33.05 33.06 33.05 33.06 0.8K
11:59 33.05 33.07 33.05 33.06 1.4K
12:00 33.06 33.06 33.06 33.06 0.8K
12:01 33.04 33.04 33.04 33.04 0.6K
12:02 33.07 33.07 33.07 33.07 1.5K
12:03 33.05 33.06 33.05 33.05 3.8K
12:04 33.03 33.05 33.03 33.05 0.8K
12:05 33.05 33.05 33.05 33.05 0.5K
12:06 33.05 33.05 33.01 33.03 6.6K
12:07 33.04 33.05 33.04 33.05 0.6K
12:08 33.10 33.10 33.08 33.10 4.4K
12:09 33.14 33.15 33.13 33.13 3.6K
12:10 33.16 33.16 33.16 33.16 0.8K
12:11 33.16 33.16 33.16 33.16 0.9K
12:12 33.16 33.16 33.15 33.15 0.9K
12:13 33.15 33.15 33.14 33.14 1.8K
12:15 33.17 33.18 33.17 33.17 2.2K
12:16 33.17 33.17 33.17 33.17 1.2K
12:17 33.17 33.17 33.17 33.17 0.6K
12:18 33.18 33.18 33.15 33.15 8.7K
12:19 33.13 33.13 33.12 33.12 0.6K
12:20 33.11 33.11 33.11 33.10 0.5K
12:21 33.14 33.14 33.13 33.13 0.6K
12:22 33.10 33.10 33.10 33.10 2.0K
12:23 33.08 33.08 33.08 33.08 0.9K
12:25 33.06 33.06 33.04 33.04 7.8K
12:26 33.06 33.07 33.05 33.05 4.7K
12:27 33.06 33.07 33.05 33.07 4.3K
12:28 33.07 33.09 33.07 33.09 1.2K
12:31 33.07 33.07 33.06 33.06 0.8K
12:32 33.06 33.06 33.06 33.06 1.6K
12:33 33.07 33.07 33.07 33.07 0.3K
12:34 33.09 33.12 33.09 33.12 3.9K
12:36 33.15 33.15 33.13 33.13 2.3K
12:37 33.12 33.12 33.12 33.12 6.6K
12:38 33.11 33.13 33.11 33.13 1.8K
12:39 33.14 33.14 33.14 33.14 0.2K
12:40 33.11 33.11 33.11 33.11 0.7K
12:41 33.10 33.10 33.10 33.10 0.1K
12:42 33.08 33.08 33.08 33.08 1.0K
12:43 33.07 33.08 33.07 33.08 3.3K
12:44 33.12 33.13 33.12 33.13 8.4K
12:45 33.15 33.15 33.15 33.15 0.4K
12:46 33.16 33.16 33.15 33.15 2.3K
12:47 33.14 33.14 33.14 33.14 0.2K
12:48 33.13 33.14 33.13 33.13 1.3K
12:49 33.16 33.16 33.16 33.16 0.3K
12:50 33.15 33.15 33.13 33.15 1.9K
12:52 33.16 33.16 33.16 33.16 0.1K
12:53 33.16 33.16 33.16 33.16 0.8K
12:54 33.16 33.17 33.16 33.17 6.9K
12:55 33.20 33.20 33.20 33.20 1.3K
12:56 33.22 33.27 33.22 33.27 10.2K
12:57 33.31 33.32 33.31 33.32 5.4K
12:58 33.33 33.33 33.30 33.30 11.4K
12:59 33.31 33.31 33.28 33.28 2.0K
13:00 33.29 33.29 33.29 33.29 0.4K
13:01 33.29 33.29 33.27 33.27 2.6K
13:02 33.28 33.28 33.20 33.20 8.5K
13:03 33.21 33.21 33.21 33.21 0.9K
13:04 33.22 33.22 33.20 33.20 13.8K
13:05 33.22 33.22 33.20 33.20 0.8K
13:06 33.21 33.22 33.21 33.22 4.0K
13:07 33.19 33.19 33.19 33.19 0.6K
13:09 33.17 33.17 33.16 33.16 1.7K
13:10 33.21 33.21 33.21 33.21 0.8K
13:11 33.19 33.19 33.18 33.18 4.3K
13:12 33.16 33.16 33.16 33.16 5.5K
13:13 33.15 33.17 33.15 33.17 5.4K
13:14 33.15 33.15 33.14 33.14 4.9K
13:15 33.14 33.14 33.14 33.14 1.4K
13:16 33.13 33.13 33.12 33.13 6.4K
13:17 33.13 33.16 33.13 33.16 1.4K
13:18 33.18 33.19 33.18 33.19 1.4K
13:19 33.17 33.19 33.16 33.19 3.4K
13:20 33.20 33.20 33.18 33.18 1.7K
13:21 33.18 33.18 33.16 33.16 1.2K
13:22 33.16 33.16 33.16 33.16 0.9K
13:23 33.15 33.17 33.15 33.17 0.2K
13:24 33.17 33.17 33.17 33.17 3.3K
13:25 33.18 33.18 33.16 33.16 0.8K
13:26 33.15 33.15 33.15 33.15 4.0K
13:27 33.15 33.17 33.15 33.17 2.8K
13:28 33.18 33.18 33.16 33.16 2.4K
13:29 33.14 33.14 33.13 33.13 4.2K
13:30 33.11 33.11 33.09 33.10 9.4K
13:31 33.09 33.09 33.05 33.05 7.0K
13:32 33.05 33.07 33.05 33.06 14.0K
13:33 33.05 33.05 33.04 33.04 2.6K
13:34 33.06 33.06 33.06 33.06 1.1K
13:35 32.99 33.00 32.96 32.96 23.8K
13:36 32.98 32.99 32.98 32.98 5.0K
13:37 32.93 32.96 32.93 32.96 10.0K
13:38 32.95 32.95 32.94 32.94 2.2K
13:39 32.90 32.92 32.87 32.92 21.1K
13:40 32.91 32.94 32.90 32.93 9.9K
13:41 32.92 32.92 32.92 32.92 9.3K
13:42 32.93 32.98 32.93 32.98 11.1K
13:43 32.97 32.98 32.97 32.98 2.1K
13:44 32.97 33.00 32.97 33.00 7.6K
13:45 33.00 33.00 33.00 33.00 6.1K
13:46 32.95 32.96 32.95 32.96 4.0K
13:47 32.99 32.99 32.99 32.99 0.5K
13:48 32.96 32.99 32.96 32.99 1.8K
13:49 32.99 32.99 32.99 32.99 3.8K
13:50 33.01 33.01 33.00 33.00 8.6K
13:51 33.01 33.01 32.98 32.99 2.3K
13:52 32.99 33.00 32.97 32.97 3.3K
13:53 32.96 32.97 32.96 32.97 2.0K
13:54 32.98 33.01 32.98 33.00 1.8K
13:55 32.99 32.99 32.99 32.99 1.1K
13:57 32.97 32.97 32.97 32.97 0.4K
13:58 32.97 32.97 32.97 32.97 0.3K
13:59 32.94 32.94 32.94 32.94 5.7K
14:03 32.99 33.00 32.99 33.00 3.5K
14:04 32.96 32.96 32.96 32.96 0.4K
14:05 32.96 32.98 32.96 32.98 7.0K
14:06 32.98 33.03 32.98 33.01 7.6K
14:07 33.02 33.02 32.98 32.98 1.0K
14:08 32.97 32.97 32.96 32.97 6.6K
14:09 32.97 33.01 32.97 33.01 2.9K
14:10 33.02 33.02 33.02 33.02 6.2K
14:11 33.01 33.01 33.01 33.01 1.6K
14:12 33.00 33.00 33.00 33.00 0.9K
14:13 32.95 32.96 32.95 32.96 5.7K
14:14 32.95 32.95 32.88 32.88 7.5K
14:15 32.88 32.89 32.87 32.88 9.0K
14:16 32.89 32.90 32.85 32.85 11.2K
14:17 32.85 32.88 32.85 32.88 43.4K
14:18 32.86 32.87 32.82 32.87 35.2K
14:19 32.91 32.91 32.88 32.89 7.5K
14:20 32.88 32.90 32.88 32.90 22.6K
14:21 32.89 32.89 32.84 32.86 16.8K
14:22 32.85 32.86 32.79 32.79 68.4K
14:23 32.79 32.83 32.79 32.82 20.9K
14:24 32.79 32.83 32.79 32.83 10.4K
14:25 32.81 32.81 32.77 32.77 5.8K
14:26 32.81 32.82 32.78 32.78 4.3K
14:27 32.78 32.79 32.78 32.78 2.8K
14:28 32.78 32.78 32.74 32.75 10.9K
14:29 32.76 32.76 32.67 32.68 69.6K
14:30 32.68 32.74 32.65 32.73 50.4K
14:31 32.73 32.73 32.71 32.72 21.3K
14:32 32.69 32.74 32.64 32.64 7.8K
14:33 32.64 32.66 32.62 32.63 18.7K
14:34 32.59 32.59 32.54 32.54 48.2K
14:35 32.55 32.57 32.47 32.47 59.1K
14:36 32.48 32.51 32.42 32.44 25.1K
14:37 32.42 32.58 32.42 32.53 51.3K
14:38 32.52 32.58 32.52 32.53 14.1K
14:39 32.50 32.50 32.44 32.44 13.6K
14:40 32.42 32.44 32.41 32.44 11.1K
14:41 32.44 32.46 32.43 32.44 7.4K
14:42 32.45 32.45 32.39 32.39 6.4K
14:43 32.40 32.41 32.35 32.37 9.9K
14:44 32.39 32.40 32.38 32.40 13.6K
14:45 32.40 32.45 32.40 32.45 21.0K
14:46 32.42 32.42 32.42 32.42 1.3K
14:47 32.43 32.43 32.40 32.40 3.0K
14:48 32.45 32.61 32.45 32.59 28.6K
14:49 32.58 32.59 32.55 32.57 19.7K
14:50 32.58 32.65 32.58 32.65 13.8K
14:51 32.66 32.67 32.62 32.62 4.6K
14:52 32.58 32.58 32.58 32.58 2.6K
14:53 32.60 32.60 32.60 32.60 1.6K
14:54 32.59 32.60 32.57 32.57 14.0K
14:55 32.57 32.57 32.44 32.49 28.0K
14:56 32.50 32.52 32.48 32.49 4.6K
14:57 32.47 32.47 32.45 32.45 36.3K
14:58 32.48 32.48 32.48 32.48 3.1K
14:59 32.49 32.51 32.49 32.49 2.1K
15:00 32.50 32.56 32.50 32.54 3.7K
15:01 32.56 32.59 32.56 32.58 5.8K
15:02 32.58 32.59 32.58 32.58 13.1K
15:03 32.58 32.58 32.56 32.56 1.9K
15:04 32.56 32.59 32.56 32.56 23.6K
15:05 32.59 32.61 32.59 32.60 14.9K
15:06 32.62 32.66 32.62 32.66 2.2K
15:07 32.66 32.66 32.65 32.65 1.3K
15:08 32.62 32.62 32.59 32.59 3.9K
15:09 32.57 32.61 32.57 32.61 5.2K
15:10 32.59 32.60 32.59 32.60 2.4K
15:11 32.59 32.63 32.59 32.63 1.7K
15:12 32.62 32.62 32.62 32.62 1.1K
15:13 32.60 32.60 32.60 32.60 0.5K
15:14 32.63 32.63 32.60 32.60 9.2K
15:15 32.62 32.62 32.59 32.59 8.1K
15:16 32.52 32.55 32.52 32.55 1.2K
15:17 32.51 32.51 32.51 32.51 4.0K
15:18 32.51 32.52 32.51 32.52 1.9K
15:19 32.52 32.52 32.52 32.52 16.8K
15:20 32.56 32.56 32.50 32.50 28.8K
15:21 32.53 32.53 32.48 32.48 3.3K
15:22 32.46 32.47 32.44 32.47 4.9K
15:23 32.47 32.47 32.45 32.47 1.7K
15:24 32.48 32.48 32.47 32.47 2.2K
15:25 32.48 32.51 32.48 32.51 3.3K
15:26 32.51 32.51 32.50 32.50 7.6K
15:28 32.48 32.48 32.48 32.48 1.3K
15:29 32.49 32.49 32.49 32.48 1.5K
15:30 32.49 32.51 32.49 32.51 1.5K
15:31 32.57 32.57 32.57 32.57 19.8K
15:32 32.58 32.59 32.58 32.59 3.7K
15:33 32.58 32.58 32.57 32.57 2.0K
15:35 32.60 32.62 32.60 32.62 2.7K
15:36 32.62 32.63 32.62 32.63 2.5K
15:37 32.71 32.71 32.71 32.71 0.9K
15:38 32.73 32.73 32.70 32.70 5.5K
15:39 32.69 32.69 32.68 32.68 3.4K
15:40 32.70 32.72 32.69 32.72 9.2K
15:41 32.73 32.73 32.71 32.71 2.4K
15:42 32.71 32.71 32.69 32.69 3.8K
15:43 32.72 32.74 32.72 32.74 11.6K
15:44 32.76 32.76 32.74 32.74 7.1K
15:45 32.73 32.75 32.72 32.72 2.8K
15:46 32.71 32.71 32.71 32.71 0.5K
15:47 32.71 32.71 32.69 32.69 5.9K
15:48 32.69 32.69 32.66 32.67 1.0K
15:49 32.67 32.67 32.64 32.65 15.0K
15:50 32.69 32.69 32.67 32.67 5.4K
15:51 32.65 32.66 32.65 32.66 10.7K
15:52 32.64 32.64 32.61 32.61 34.3K
15:53 32.61 32.64 32.61 32.64 4.8K
15:54 32.63 32.64 32.63 32.64 4.6K
15:55 32.63 32.63 32.57 32.57 8.6K
15:56 32.56 32.58 32.56 32.58 3.2K
15:57 32.57 32.61 32.57 32.61 2.5K
15:58 32.62 32.65 32.62 32.65 5.0K
15:59 32.65 32.66 32.62 32.63 62.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available