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 32.98 32.98 32.94 32.96 105.3K
09:31 32.97 33.04 32.97 32.98 23.7K
09:32 32.98 33.01 32.98 32.99 5.7K
09:33 33.04 33.05 33.02 33.05 4.5K
09:34 33.07 33.07 33.04 33.04 3.1K
09:35 33.06 33.06 32.98 32.98 2.8K
09:36 33.01 33.06 33.01 33.06 6.1K
09:37 33.06 33.07 33.05 33.06 9.0K
09:38 33.05 33.05 33.04 33.04 6.7K
09:39 33.02 33.12 33.02 33.12 7.3K
09:40 33.10 33.14 33.08 33.14 8.5K
09:41 33.15 33.15 33.13 33.14 15.7K
09:42 33.15 33.17 33.14 33.14 11.6K
09:43 33.12 33.12 33.10 33.10 16.9K
09:44 33.10 33.13 33.10 33.10 12.1K
09:45 33.09 33.09 33.07 33.07 6.2K
09:46 33.03 33.07 33.03 33.06 6.6K
09:47 33.09 33.10 33.09 33.10 2.4K
09:48 33.08 33.08 33.07 33.08 4.5K
09:49 33.08 33.09 33.07 33.07 3.5K
09:50 33.05 33.06 33.02 33.06 11.6K
09:51 33.05 33.05 33.02 33.05 13.8K
09:52 33.05 33.07 33.03 33.06 15.1K
09:53 33.04 33.11 33.04 33.10 9.5K
09:54 33.11 33.12 33.09 33.09 2.4K
09:55 33.09 33.11 33.08 33.11 3.3K
09:56 33.11 33.15 33.11 33.15 7.8K
09:57 33.16 33.18 33.16 33.16 11.4K
09:58 33.17 33.20 33.16 33.20 9.6K
09:59 33.21 33.22 33.21 33.22 21.9K
10:00 33.23 33.23 33.21 33.22 17.6K
10:01 33.22 33.29 33.22 33.29 29.8K
10:02 33.28 33.28 33.25 33.25 4.0K
10:03 33.27 33.27 33.26 33.27 2.0K
10:04 33.27 33.28 33.26 33.26 2.9K
10:05 33.26 33.26 33.20 33.20 10.8K
10:06 33.18 33.25 33.18 33.25 10.6K
10:07 33.22 33.22 33.17 33.17 2.8K
10:08 33.14 33.15 33.13 33.15 4.3K
10:09 33.18 33.22 33.18 33.19 4.1K
10:10 33.20 33.23 33.20 33.23 13.2K
10:11 33.23 33.26 33.23 33.24 326.7K
10:12 33.24 33.33 33.24 33.32 58.6K
10:13 33.31 33.34 33.30 33.34 6.4K
10:14 33.36 33.36 33.32 33.32 9.3K
10:15 33.35 33.35 33.35 33.36 0.3K
10:16 33.37 33.37 33.35 33.36 8.4K
10:17 33.33 33.33 33.29 33.29 2.2K
10:18 33.32 33.32 33.28 33.28 0.6K
10:19 33.27 33.27 33.24 33.26 1.6K
10:20 33.26 33.28 33.26 33.27 3.8K
10:21 33.29 33.30 33.28 33.28 29.9K
10:22 33.28 33.28 33.25 33.26 5.6K
10:23 33.22 33.27 33.22 33.27 4.6K
10:24 33.30 33.30 33.27 33.27 0.8K
10:25 33.28 33.30 33.26 33.30 3.1K
10:26 33.27 33.27 33.22 33.22 2.1K
10:27 33.21 33.22 33.19 33.22 6.9K
10:28 33.21 33.24 33.21 33.24 1.3K
10:29 33.20 33.20 33.20 33.20 1.3K
10:30 33.20 33.23 33.20 33.23 1.1K
10:31 33.25 33.25 33.24 33.24 3.0K
10:32 33.24 33.24 33.22 33.24 7.2K
10:33 33.21 33.21 33.21 33.21 1.3K
10:35 33.26 33.28 33.25 33.25 2.2K
10:36 33.27 33.32 33.27 33.30 23.1K
10:37 33.30 33.31 33.27 33.27 6.4K
10:38 33.27 33.29 33.27 33.29 1.7K
10:39 33.27 33.27 33.25 33.27 2.8K
10:40 33.27 33.27 33.22 33.22 2.2K
10:41 33.18 33.18 33.11 33.13 35.7K
10:42 33.09 33.10 33.05 33.08 42.6K
10:43 33.08 33.08 32.99 33.00 37.3K
10:44 33.00 33.01 32.99 33.01 8.0K
10:45 33.03 33.05 32.97 32.98 6.4K
10:46 33.01 33.01 32.93 32.92 1.5K
10:47 32.93 32.98 32.93 32.98 25.6K
10:48 32.95 32.95 32.90 32.92 5.0K
10:49 32.91 32.94 32.91 32.93 120.6K
10:50 32.95 32.95 32.83 32.83 31.1K
10:51 32.82 32.82 32.73 32.73 25.1K
10:52 32.77 32.78 32.71 32.71 7.8K
10:53 32.67 32.69 32.67 32.69 10.9K
10:54 32.71 32.75 32.70 32.72 6.6K
10:55 32.69 32.71 32.66 32.66 7.9K
10:56 32.64 32.66 32.61 32.61 148.3K
10:57 32.61 32.63 32.60 32.60 12.7K
10:58 32.63 32.63 32.58 32.63 5.8K
10:59 32.65 32.70 32.65 32.65 6.3K
11:00 32.68 32.77 32.68 32.77 22.8K
11:01 32.74 32.75 32.74 32.75 20.3K
11:02 32.63 32.68 32.61 32.65 5.1K
11:03 32.65 32.67 32.65 32.68 1.9K
11:04 32.67 32.71 32.67 32.71 3.9K
11:05 32.68 32.69 32.66 32.68 2.5K
11:06 32.66 32.71 32.64 32.71 2.6K
11:07 32.69 32.73 32.69 32.73 3.9K
11:08 32.70 32.71 32.69 32.71 7.3K
11:09 32.74 32.75 32.74 32.75 0.6K
11:10 32.77 32.83 32.77 32.80 9.1K
11:11 32.78 32.81 32.78 32.81 2.3K
11:13 32.81 32.81 32.80 32.80 1.6K
11:14 32.76 32.80 32.76 32.80 4.2K
11:15 32.84 32.85 32.84 32.85 5.6K
11:16 32.84 32.86 32.83 32.86 5.8K
11:17 32.85 32.85 32.85 32.85 0.2K
11:18 32.85 32.85 32.83 32.83 1.2K
11:19 32.81 32.81 32.80 32.80 2.3K
11:20 32.75 32.75 32.71 32.71 1.4K
11:21 32.70 32.70 32.70 32.70 0.3K
11:22 32.70 32.74 32.69 32.74 2.1K
11:23 32.76 32.76 32.75 32.75 1.2K
11:24 32.75 32.75 32.75 32.75 0.5K
11:25 32.78 32.81 32.78 32.81 14.7K
11:26 32.74 32.74 32.74 32.74 4.9K
11:27 32.71 32.71 32.71 32.71 0.5K
11:28 32.78 32.78 32.78 32.78 1.0K
11:29 32.73 32.73 32.73 32.73 0.8K
11:30 32.75 32.77 32.75 32.76 1.0K
11:31 32.78 32.78 32.78 32.79 1.4K
11:32 32.80 32.81 32.80 32.81 1.5K
11:33 32.84 32.91 32.84 32.91 42.6K
11:34 32.94 32.96 32.92 32.93 14.6K
11:35 32.92 32.92 32.91 32.91 4.4K
11:36 32.90 32.92 32.87 32.87 4.8K
11:37 32.91 32.91 32.88 32.91 2.3K
11:38 32.89 32.95 32.89 32.95 1.0K
11:39 32.95 32.96 32.94 32.95 2.2K
11:40 32.92 32.92 32.91 32.91 4.4K
11:41 32.87 32.90 32.87 32.90 0.9K
11:42 32.89 32.96 32.89 32.96 0.9K
11:43 32.98 32.99 32.98 32.99 4.3K
11:44 33.00 33.00 32.99 32.99 7.7K
11:45 32.98 33.00 32.98 32.99 1.6K
11:46 33.00 33.01 33.00 33.01 31.4K
11:47 33.00 33.00 32.99 32.99 0.8K
11:48 33.01 33.04 33.01 33.02 1.7K
11:49 33.01 33.01 33.00 32.99 1.1K
11:50 33.01 33.01 33.01 33.01 2.5K
11:51 33.06 33.06 33.03 33.03 1.3K
11:52 33.05 33.07 33.05 33.06 5.3K
11:53 33.05 33.07 33.05 33.06 5.7K
11:54 32.98 32.98 32.93 32.98 52.5K
11:55 32.96 32.96 32.92 32.92 4.7K
11:56 32.93 32.93 32.87 32.87 6.2K
11:57 32.88 32.88 32.88 32.88 4.1K
11:58 32.90 32.90 32.90 32.90 0.6K
11:59 32.91 32.92 32.88 32.88 9.4K
12:00 32.87 32.88 32.86 32.87 8.2K
12:01 32.90 32.92 32.89 32.89 5.0K
12:03 32.87 32.89 32.87 32.89 0.8K
12:04 32.86 32.86 32.86 32.86 1.4K
12:05 32.86 32.86 32.86 32.86 1.5K
12:06 32.88 32.93 32.88 32.93 1.9K
12:07 32.93 32.93 32.89 32.89 2.8K
12:08 32.88 32.88 32.87 32.88 1.9K
12:09 32.86 32.92 32.86 32.90 4.2K
12:10 32.91 32.92 32.91 32.92 1.2K
12:11 32.92 32.97 32.92 32.97 17.9K
12:12 32.97 32.98 32.97 32.97 6.4K
12:13 32.97 32.97 32.92 32.92 0.9K
12:14 32.90 32.93 32.90 32.93 1.1K
12:15 32.96 32.96 32.95 32.95 2.4K
12:16 32.92 32.93 32.92 32.92 1.8K
12:17 32.92 32.92 32.92 32.92 0.4K
12:18 32.89 32.89 32.86 32.89 14.6K
12:19 32.89 32.92 32.89 32.92 0.5K
12:21 32.95 32.95 32.95 32.95 0.3K
12:22 32.95 32.95 32.95 32.95 1.2K
12:23 32.97 32.98 32.97 32.98 4.9K
12:24 32.96 32.96 32.96 32.96 1.4K
12:27 32.93 32.93 32.92 32.93 2.8K
12:28 32.94 32.94 32.92 32.92 0.7K
12:29 32.93 32.93 32.93 32.93 0.8K
12:30 32.94 32.94 32.94 32.94 0.7K
12:31 32.95 32.97 32.95 32.97 2.8K
12:32 32.92 32.92 32.92 32.92 2.5K
12:33 32.89 32.89 32.85 32.86 4.1K
12:34 32.87 32.87 32.87 32.87 0.5K
12:35 32.90 32.92 32.90 32.91 8.4K
12:36 32.89 32.89 32.87 32.87 1.7K
12:38 32.89 32.97 32.89 32.97 3.7K
12:41 32.95 33.02 32.95 33.02 1.8K
12:42 33.02 33.05 33.02 33.05 5.5K
12:43 33.05 33.07 33.05 33.06 7.2K
12:44 33.04 33.06 33.04 33.05 8.7K
12:45 33.04 33.04 33.01 33.01 2.8K
12:46 33.02 33.03 33.01 33.01 1.4K
12:47 33.01 33.05 33.01 33.03 4.8K
12:48 33.03 33.03 32.99 33.03 7.1K
12:49 33.03 33.03 33.02 33.03 1.2K
12:50 33.00 33.01 33.00 33.00 2.5K
12:51 33.03 33.08 33.03 33.08 0.9K
12:52 33.09 33.11 33.09 33.11 3.0K
12:53 33.13 33.14 33.13 33.14 2.7K
12:54 33.13 33.17 33.13 33.17 1.6K
12:55 33.17 33.18 33.15 33.15 7.6K
12:56 33.14 33.15 33.14 33.15 1.2K
12:57 33.17 33.17 33.16 33.17 1.5K
12:58 33.19 33.19 33.16 33.16 3.5K
12:59 33.16 33.16 33.16 33.16 1.8K
13:00 33.09 33.09 33.09 33.09 0.6K
13:01 33.07 33.07 33.07 33.07 1.0K
13:02 33.07 33.09 33.05 33.05 2.5K
13:03 33.04 33.08 33.04 33.08 1.3K
13:04 33.09 33.09 33.09 33.09 0.1K
13:05 33.12 33.12 33.08 33.09 2.6K
13:06 33.07 33.09 33.07 33.09 1.5K
13:07 33.08 33.08 33.08 33.08 0.2K
13:08 33.11 33.13 33.11 33.12 1.3K
13:09 33.07 33.07 33.07 33.07 1.1K
13:10 33.07 33.07 33.02 33.02 1.4K
13:11 33.02 33.02 32.99 32.99 12.5K
13:12 32.99 33.01 32.99 33.00 1.6K
13:13 33.00 33.01 33.00 32.99 1.9K
13:14 32.99 32.99 32.99 32.99 0.3K
13:16 33.02 33.02 33.02 33.02 0.9K
13:17 32.98 32.99 32.98 32.98 2.1K
13:18 32.99 32.99 32.97 32.97 2.4K
13:19 32.96 32.96 32.93 32.93 2.8K
13:20 32.96 32.98 32.96 32.98 4.3K
13:21 32.96 32.96 32.94 32.94 1.4K
13:23 32.93 32.94 32.93 32.93 3.4K
13:24 32.94 32.94 32.94 32.94 0.2K
13:25 32.94 32.94 32.94 32.94 0.4K
13:26 32.97 32.97 32.96 32.96 1.3K
13:27 33.00 33.00 33.00 33.00 5.8K
13:29 32.99 32.99 32.99 32.99 3.2K
13:30 32.99 32.99 32.99 32.99 0.6K
13:31 32.99 32.99 32.98 32.98 7.4K
13:32 32.96 32.96 32.96 32.96 0.3K
13:33 32.99 33.00 32.99 33.00 1.1K
13:34 32.99 33.02 32.99 33.02 8.3K
13:35 33.01 33.03 33.01 33.03 0.7K
13:36 33.03 33.03 33.02 33.02 3.9K
13:37 33.02 33.03 33.02 33.03 1.9K
13:38 33.03 33.04 33.03 33.04 9.5K
13:39 33.03 33.03 33.03 33.03 0.5K
13:40 33.07 33.08 33.07 33.08 1.1K
13:41 33.09 33.11 33.09 33.09 15.8K
13:42 33.10 33.10 33.10 33.10 0.1K
13:43 33.10 33.10 33.08 33.08 1.7K
13:44 33.06 33.06 33.06 33.06 3.4K
13:45 33.07 33.08 33.06 33.06 4.3K
13:46 33.03 33.03 32.96 32.96 4.7K
13:47 32.95 32.97 32.95 32.96 3.0K
13:48 32.96 32.96 32.96 32.96 0.1K
13:49 32.95 32.95 32.95 32.95 1.2K
13:50 32.93 32.93 32.89 32.89 3.3K
13:52 32.93 32.93 32.91 32.91 0.4K
13:53 32.92 32.92 32.91 32.91 4.5K
13:54 32.92 32.92 32.92 32.92 3.2K
13:55 32.92 32.92 32.91 32.91 4.4K
13:58 32.90 32.90 32.90 32.90 1.1K
14:00 32.90 32.90 32.89 32.89 3.3K
14:01 32.90 32.90 32.89 32.89 1.2K
14:03 32.89 32.90 32.89 32.89 4.6K
14:04 32.90 32.90 32.90 32.90 3.8K
14:05 32.93 32.93 32.93 32.93 0.7K
14:06 32.92 32.92 32.92 32.92 0.4K
14:07 32.90 32.91 32.90 32.90 1.2K
14:08 32.91 32.91 32.91 32.91 0.7K
14:09 32.90 32.92 32.90 32.92 2.2K
14:11 32.88 32.91 32.88 32.90 12.0K
14:12 32.91 32.91 32.91 32.91 1.1K
14:13 32.91 32.91 32.91 32.91 4.1K
14:14 32.91 32.91 32.91 32.91 0.2K
14:15 32.90 32.92 32.90 32.92 6.6K
14:16 32.92 32.94 32.92 32.94 5.6K
14:18 32.95 32.95 32.92 32.92 4.9K
14:19 32.92 32.92 32.92 32.92 6.8K
14:20 32.93 32.96 32.93 32.96 1.2K
14:21 32.93 32.95 32.93 32.95 3.0K
14:22 32.98 32.99 32.98 32.99 2.0K
14:23 32.99 32.99 32.96 32.96 0.9K
14:24 32.95 32.97 32.95 32.97 7.7K
14:25 32.97 32.97 32.97 32.97 0.1K
14:26 32.94 32.94 32.94 32.94 1.9K
14:27 32.95 32.95 32.95 32.95 0.2K
14:28 32.90 32.90 32.90 32.90 7.2K
14:29 32.91 32.93 32.91 32.93 6.8K
14:30 32.94 32.95 32.94 32.95 1.2K
14:31 32.93 32.93 32.93 32.93 2.4K
14:32 32.95 32.95 32.95 32.95 1.3K
14:34 32.94 32.94 32.93 32.93 1.4K
14:36 32.95 32.95 32.94 32.94 2.4K
14:37 32.92 32.92 32.91 32.91 2.4K
14:38 32.90 32.90 32.90 32.90 5.4K
14:39 32.90 32.91 32.89 32.89 3.0K
14:41 32.90 32.92 32.89 32.89 33.8K
14:42 32.90 32.90 32.90 32.90 0.5K
14:43 32.88 32.90 32.88 32.90 2.8K
14:44 32.89 32.89 32.89 32.89 0.2K
14:45 32.89 32.92 32.89 32.92 3.2K
14:47 32.94 32.94 32.94 32.94 5.8K
14:49 32.97 32.97 32.97 32.97 0.3K
14:51 32.95 32.95 32.95 32.95 1.2K
14:52 32.93 32.95 32.93 32.95 2.3K
14:53 32.95 32.95 32.95 32.95 0.2K
14:54 32.94 32.94 32.94 32.94 2.7K
14:55 32.94 32.94 32.94 32.94 3.4K
14:57 32.92 32.92 32.92 32.92 0.5K
14:58 32.93 32.93 32.93 32.92 4.9K
14:59 32.93 32.93 32.93 32.93 0.7K
15:01 32.93 32.96 32.93 32.95 5.7K
15:02 32.91 32.91 32.90 32.90 3.5K
15:04 32.91 32.91 32.90 32.90 3.1K
15:05 32.92 32.92 32.92 32.92 1.0K
15:06 32.91 32.91 32.91 32.91 0.2K
15:07 32.91 32.91 32.89 32.89 1.1K
15:08 32.91 32.93 32.91 32.93 6.1K
15:10 32.95 32.96 32.95 32.96 10.7K
15:11 32.95 32.95 32.95 32.95 1.0K
15:13 32.91 32.91 32.89 32.89 9.8K
15:14 32.90 32.90 32.90 32.90 0.4K
15:15 32.89 32.89 32.89 32.89 1.0K
15:16 32.94 32.94 32.94 32.94 4.8K
15:17 32.94 32.94 32.92 32.93 10.7K
15:18 32.95 32.95 32.95 32.95 0.1K
15:19 32.95 32.97 32.95 32.97 0.9K
15:20 32.96 32.99 32.96 32.99 5.6K
15:21 32.98 32.99 32.97 32.97 2.2K
15:22 32.98 32.98 32.98 32.98 2.5K
15:23 32.98 32.99 32.98 32.99 5.6K
15:24 33.01 33.01 33.00 33.00 4.0K
15:25 33.00 33.01 33.00 33.01 1.7K
15:26 33.01 33.01 33.01 33.01 4.8K
15:27 33.04 33.04 33.04 33.03 0.3K
15:28 33.04 33.04 33.04 33.03 12.1K
15:29 33.01 33.01 33.01 33.01 0.2K
15:30 33.01 33.06 33.01 33.06 11.5K
15:31 33.04 33.04 33.02 33.02 0.5K
15:32 33.05 33.05 33.04 33.03 7.3K
15:33 33.03 33.03 33.03 33.04 2.8K
15:34 33.04 33.04 33.00 33.00 5.2K
15:35 32.99 32.99 32.99 32.99 2.0K
15:36 32.95 32.97 32.95 32.97 7.6K
15:37 32.99 33.01 32.99 33.01 7.2K
15:38 33.01 33.01 33.00 33.00 3.9K
15:39 32.98 32.99 32.97 33.00 26.3K
15:40 33.00 33.00 33.00 33.00 28.8K
15:41 33.01 33.02 33.01 33.02 54.1K
15:42 33.01 33.01 33.01 33.01 9.9K
15:43 33.02 33.02 32.97 32.97 118.0K
15:44 32.98 32.98 32.97 32.97 4.7K
15:45 32.97 32.99 32.97 32.97 4.6K
15:46 32.96 32.96 32.95 32.95 3.5K
15:47 32.96 32.96 32.89 32.89 9.6K
15:48 32.88 32.89 32.86 32.85 21.3K
15:49 32.88 32.88 32.87 32.88 2.5K
15:50 32.89 32.90 32.88 32.89 2.3K
15:51 32.88 32.88 32.86 32.86 2.0K
15:52 32.86 32.86 32.84 32.85 13.8K
15:53 32.85 32.87 32.85 32.87 7.6K
15:54 32.86 32.87 32.86 32.87 3.4K
15:55 32.89 32.90 32.89 32.90 4.1K
15:56 32.89 32.89 32.89 32.89 8.4K
15:57 32.88 32.88 32.86 32.86 13.7K
15:58 32.86 32.87 32.86 32.86 26.0K
15:59 32.90 32.94 32.90 32.90 26.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available