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 32.84 32.86 32.84 32.84 128.4K
09:31 32.85 32.89 32.85 32.89 7.9K
09:32 32.87 32.91 32.84 32.91 12.7K
09:33 32.91 32.93 32.90 32.90 6.0K
09:34 32.88 32.91 32.88 32.89 14.7K
09:35 32.88 32.95 32.86 32.95 22.5K
09:36 32.96 33.02 32.96 33.02 10.3K
09:37 32.98 33.04 32.98 33.03 11.4K
09:38 33.00 33.00 32.96 32.98 11.2K
09:39 33.01 33.04 33.01 33.03 4.7K
09:40 33.04 33.04 33.00 33.02 6.5K
09:41 33.02 33.02 32.98 32.98 5.2K
09:42 33.00 33.05 33.00 33.04 49.8K
09:43 33.04 33.05 33.04 33.05 16.6K
09:44 33.05 33.05 33.04 33.05 2.4K
09:45 33.08 33.08 33.05 33.08 12.8K
09:46 33.09 33.15 33.08 33.14 13.2K
09:47 33.18 33.20 33.16 33.20 19.3K
09:48 33.20 33.24 33.20 33.23 20.8K
09:49 33.21 33.22 33.17 33.19 8.5K
09:50 33.20 33.20 33.17 33.17 18.0K
09:51 33.17 33.19 33.10 33.10 10.5K
09:52 33.11 33.13 33.06 33.12 14.7K
09:53 33.10 33.20 33.10 33.20 31.9K
09:54 33.18 33.18 33.11 33.11 11.2K
09:55 33.13 33.13 33.06 33.07 16.9K
09:56 33.06 33.06 33.01 33.03 20.7K
09:57 33.01 33.01 32.92 32.92 31.7K
09:58 32.93 32.98 32.93 32.96 11.4K
09:59 32.95 32.97 32.94 32.94 2.5K
10:00 33.00 33.00 32.98 33.00 13.8K
10:01 32.98 32.99 32.94 32.94 5.2K
10:02 32.95 32.96 32.90 32.96 17.8K
10:03 32.96 33.03 32.96 33.03 3.5K
10:04 33.03 33.04 33.01 33.02 9.4K
10:05 33.00 33.00 32.92 32.92 7.3K
10:06 32.96 32.99 32.95 32.99 4.9K
10:07 32.95 32.95 32.93 32.95 3.3K
10:08 33.00 33.02 32.98 32.98 5.7K
10:09 32.97 32.99 32.94 32.98 14.3K
10:10 32.99 32.99 32.95 32.96 7.4K
10:11 32.96 32.99 32.95 32.99 13.7K
10:12 33.00 33.08 33.00 33.05 13.1K
10:13 33.05 33.08 33.05 33.08 3.7K
10:14 33.06 33.06 33.05 33.05 10.9K
10:15 33.06 33.06 32.97 32.97 6.0K
10:16 33.00 33.03 33.00 33.01 11.2K
10:17 33.05 33.08 33.05 33.07 21.7K
10:18 33.09 33.11 33.08 33.09 5.6K
10:19 33.10 33.15 33.10 33.15 4.4K
10:20 33.15 33.15 33.13 33.15 4.9K
10:21 33.12 33.16 33.12 33.14 9.3K
10:22 33.13 33.13 33.13 33.13 2.5K
10:23 33.12 33.14 33.11 33.13 9.8K
10:24 33.09 33.12 33.07 33.10 8.2K
10:25 33.08 33.10 33.07 33.09 4.5K
10:26 33.11 33.12 33.11 33.12 1.3K
10:27 33.11 33.11 33.10 33.10 12.9K
10:28 33.09 33.09 33.03 33.03 15.1K
10:29 33.00 33.05 33.00 33.04 42.2K
10:30 33.04 33.04 32.93 32.93 87.0K
10:31 32.98 32.98 32.94 32.96 44.0K
10:32 32.97 32.97 32.93 32.96 20.1K
10:33 32.99 33.04 32.99 33.04 7.4K
10:34 33.05 33.05 33.02 33.02 8.8K
10:35 33.04 33.04 33.02 33.02 6.3K
10:36 32.97 33.00 32.97 32.98 5.9K
10:37 33.04 33.08 33.04 33.08 9.2K
10:38 33.06 33.08 33.05 33.06 15.6K
10:39 33.06 33.07 33.05 33.05 43.8K
10:40 33.07 33.08 33.06 33.06 4.8K
10:41 33.09 33.14 33.09 33.14 4.7K
10:42 33.12 33.14 33.12 33.13 3.4K
10:43 33.13 33.15 33.13 33.14 6.9K
10:44 33.14 33.14 33.11 33.12 3.9K
10:45 33.14 33.14 33.11 33.14 8.1K
10:46 33.13 33.15 33.09 33.11 4.1K
10:47 33.10 33.10 33.07 33.07 1.2K
10:48 33.06 33.06 33.01 33.04 17.7K
10:49 33.04 33.05 33.04 33.05 5.2K
10:50 33.03 33.06 33.03 33.03 3.9K
10:51 33.06 33.10 33.06 33.09 6.9K
10:52 33.08 33.10 33.08 33.09 3.0K
10:53 33.09 33.09 33.08 33.09 7.2K
10:54 33.11 33.16 33.11 33.16 18.2K
10:55 33.15 33.16 33.13 33.16 4.3K
10:56 33.14 33.14 33.13 33.13 3.2K
10:57 33.13 33.14 33.13 33.14 6.7K
10:58 33.12 33.13 33.12 33.13 22.5K
10:59 33.11 33.12 33.11 33.11 8.1K
11:00 33.10 33.11 33.10 33.11 3.2K
11:01 33.11 33.11 33.10 33.10 5.6K
11:02 33.10 33.13 33.09 33.13 54.3K
11:03 33.15 33.15 33.11 33.10 18.7K
11:04 33.15 33.18 33.14 33.18 11.1K
11:05 33.18 33.22 33.18 33.22 3.8K
11:06 33.23 33.26 33.23 33.25 9.5K
11:07 33.24 33.27 33.24 33.27 2.9K
11:08 33.27 33.30 33.27 33.29 5.3K
11:09 33.28 33.30 33.27 33.29 6.8K
11:10 33.31 33.32 33.30 33.32 21.1K
11:11 33.32 33.35 33.31 33.31 18.3K
11:12 33.29 33.29 33.24 33.26 10.4K
11:13 33.26 33.28 33.23 33.27 5.8K
11:14 33.27 33.29 33.27 33.29 3.3K
11:15 33.27 33.31 33.26 33.31 5.2K
11:16 33.32 33.33 33.30 33.33 6.6K
11:17 33.32 33.32 33.30 33.32 3.3K
11:18 33.29 33.35 33.29 33.34 4.3K
11:19 33.34 33.37 33.33 33.36 6.0K
11:20 33.35 33.37 33.34 33.34 2.7K
11:21 33.30 33.31 33.30 33.30 1.4K
11:22 33.26 33.26 33.26 33.26 1.2K
11:23 33.25 33.25 33.23 33.23 3.0K
11:24 33.23 33.25 33.21 33.25 2.0K
11:25 33.22 33.22 33.22 33.22 2.1K
11:26 33.21 33.21 33.18 33.19 1.3K
11:27 33.20 33.20 33.18 33.18 1.8K
11:28 33.15 33.15 33.14 33.15 4.0K
11:29 33.19 33.19 33.19 33.19 2.1K
11:30 33.19 33.19 33.18 33.18 3.7K
11:31 33.19 33.21 33.19 33.20 4.4K
11:32 33.20 33.21 33.19 33.21 2.6K
11:33 33.19 33.22 33.19 33.22 3.9K
11:34 33.25 33.25 33.19 33.19 3.7K
11:35 33.18 33.20 33.18 33.20 4.2K
11:36 33.24 33.27 33.24 33.27 4.7K
11:37 33.28 33.30 33.27 33.30 30.4K
11:38 33.28 33.31 33.28 33.30 9.6K
11:39 33.30 33.30 33.24 33.24 11.7K
11:40 33.24 33.28 33.24 33.26 4.8K
11:41 33.27 33.27 33.26 33.27 3.5K
11:42 33.30 33.30 33.28 33.28 14.9K
11:43 33.31 33.31 33.28 33.29 2.7K
11:44 33.22 33.23 33.21 33.23 4.8K
11:45 33.22 33.22 33.18 33.18 4.6K
11:46 33.18 33.23 33.18 33.23 8.0K
11:47 33.22 33.22 33.19 33.19 6.0K
11:48 33.17 33.17 33.17 33.17 0.5K
11:49 33.15 33.18 33.15 33.18 159.7K
11:50 33.16 33.18 33.16 33.18 1.9K
11:51 33.20 33.20 33.16 33.16 3.4K
11:52 33.21 33.24 33.21 33.24 3.9K
11:53 33.24 33.25 33.24 33.25 1.1K
11:54 33.29 33.33 33.28 33.33 23.5K
11:55 33.31 33.31 33.29 33.29 2.3K
11:56 33.31 33.31 33.31 33.31 6.6K
11:57 33.25 33.25 33.25 33.25 1.5K
11:58 33.26 33.30 33.26 33.29 6.4K
11:59 33.29 33.30 33.27 33.29 6.6K
12:00 33.29 33.31 33.28 33.28 11.2K
12:01 33.26 33.32 33.26 33.32 6.6K
12:02 33.32 33.33 33.30 33.32 10.5K
12:03 33.32 33.33 33.32 33.32 8.0K
12:04 33.32 33.35 33.32 33.35 42.9K
12:05 33.36 33.36 33.31 33.31 9.3K
12:06 33.35 33.38 33.34 33.37 22.8K
12:07 33.36 33.38 33.36 33.37 8.7K
12:08 33.38 33.40 33.37 33.40 4.3K
12:09 33.40 33.42 33.38 33.39 67.2K
12:10 33.41 33.42 33.40 33.42 8.1K
12:11 33.43 33.45 33.43 33.44 8.8K
12:12 33.45 33.49 33.45 33.48 26.5K
12:13 33.47 33.49 33.44 33.49 20.4K
12:14 33.46 33.47 33.44 33.44 11.3K
12:15 33.43 33.45 33.42 33.45 6.1K
12:16 33.43 33.49 33.43 33.49 15.2K
12:17 33.49 33.53 33.49 33.51 238.2K
12:18 33.53 33.55 33.53 33.55 7.9K
12:19 33.58 33.58 33.57 33.57 4.9K
12:20 33.58 33.58 33.53 33.54 15.6K
12:21 33.55 33.57 33.53 33.54 11.7K
12:22 33.51 33.53 33.51 33.53 1.5K
12:23 33.54 33.56 33.53 33.53 14.7K
12:24 33.57 33.57 33.57 33.57 1.6K
12:25 33.55 33.56 33.52 33.52 3.3K
12:26 33.55 33.55 33.51 33.53 9.0K
12:27 33.51 33.53 33.51 33.51 1.9K
12:29 33.53 33.54 33.53 33.54 1.0K
12:30 33.52 33.53 33.52 33.53 1.9K
12:31 33.53 33.53 33.50 33.50 0.7K
12:32 33.57 33.57 33.55 33.56 11.4K
12:33 33.54 33.57 33.54 33.57 1.7K
12:34 33.56 33.58 33.56 33.58 4.8K
12:35 33.56 33.61 33.56 33.61 5.3K
12:36 33.61 33.62 33.60 33.62 4.8K
12:37 33.62 33.64 33.62 33.64 1.3K
12:38 33.64 33.69 33.64 33.69 18.7K
12:39 33.71 33.71 33.68 33.68 2.6K
12:40 33.69 33.72 33.69 33.72 4.2K
12:41 33.72 33.75 33.72 33.75 6.2K
12:42 33.75 33.76 33.75 33.76 8.0K
12:43 33.76 33.82 33.75 33.79 43.1K
12:44 33.82 33.87 33.82 33.87 12.2K
12:45 33.92 33.96 33.92 33.96 67.8K
12:46 33.96 33.96 33.91 33.94 21.6K
12:47 33.91 33.91 33.86 33.89 6.5K
12:48 33.92 33.92 33.89 33.89 3.9K
12:49 33.85 33.85 33.82 33.82 4.7K
12:50 33.79 33.81 33.78 33.79 20.1K
12:51 33.78 33.78 33.65 33.67 13.3K
12:52 33.68 33.75 33.68 33.75 13.0K
12:53 33.72 33.78 33.72 33.75 16.6K
12:54 33.75 33.75 33.75 33.74 0.8K
12:55 33.78 33.83 33.78 33.83 6.5K
12:56 33.84 33.86 33.84 33.85 1.9K
12:57 33.88 33.88 33.88 33.88 0.4K
12:58 33.85 33.90 33.85 33.89 3.2K
12:59 33.90 33.91 33.89 33.91 1.4K
13:00 33.91 33.95 33.91 33.95 4.7K
13:01 33.93 33.97 33.93 33.97 4.2K
13:02 33.98 34.01 33.96 33.96 22.4K
13:03 33.97 33.99 33.95 33.97 4.5K
13:04 33.95 33.97 33.94 33.97 2.6K
13:05 33.98 34.00 33.98 34.00 7.5K
13:06 33.99 33.99 33.94 33.97 11.6K
13:07 33.98 33.99 33.96 33.99 2.4K
13:08 33.99 34.01 33.99 34.00 12.3K
13:09 34.00 34.00 33.96 33.98 4.1K
13:10 33.97 33.99 33.94 33.99 2.7K
13:11 33.99 34.00 33.98 34.00 2.5K
13:12 34.03 34.03 34.02 34.02 4.2K
13:13 34.00 34.02 34.00 34.00 2.9K
13:14 33.95 33.96 33.95 33.96 1.3K
13:15 33.96 33.97 33.94 33.97 13.3K
13:16 33.96 33.96 33.93 33.95 6.8K
13:17 33.95 33.96 33.95 33.96 6.5K
13:18 33.94 33.94 33.94 33.94 4.8K
13:19 33.94 33.95 33.94 33.95 2.1K
13:20 33.95 33.95 33.92 33.95 2.2K
13:21 33.99 34.01 33.99 34.01 3.4K
13:22 34.01 34.03 34.01 34.01 3.0K
13:23 34.04 34.04 34.01 34.03 32.4K
13:24 34.04 34.04 34.02 34.03 2.4K
13:25 34.02 34.02 33.98 34.02 11.4K
13:26 34.00 34.00 34.00 34.00 11.5K
13:27 33.99 34.00 33.99 34.00 8.6K
13:28 34.02 34.03 34.02 34.03 3.0K
13:29 34.01 34.01 34.00 34.01 3.6K
13:30 34.01 34.01 34.01 34.01 1.7K
13:31 34.03 34.03 34.01 34.01 9.6K
13:32 34.02 34.03 34.01 34.03 8.0K
13:33 33.98 34.02 33.98 34.02 3.9K
13:34 34.03 34.09 34.03 34.08 28.3K
13:35 34.08 34.09 34.08 34.08 3.9K
13:36 34.08 34.10 34.05 34.10 30.2K
13:37 34.09 34.13 34.09 34.13 7.8K
13:38 34.12 34.21 34.12 34.19 22.2K
13:39 34.19 34.22 34.19 34.21 15.6K
13:40 34.19 34.25 34.19 34.24 21.2K
13:41 34.25 34.27 34.23 34.27 11.5K
13:42 34.28 34.28 34.26 34.26 3.1K
13:43 34.25 34.31 34.25 34.31 14.7K
13:44 34.32 34.35 34.32 34.34 15.0K
13:45 34.34 34.35 34.31 34.31 6.7K
13:46 34.28 34.34 34.28 34.34 8.9K
13:47 34.34 34.38 34.34 34.37 7.4K
13:48 34.37 34.39 34.35 34.37 17.1K
13:49 34.34 34.39 34.33 34.38 7.0K
13:50 34.40 34.44 34.40 34.41 33.4K
13:51 34.41 34.46 34.40 34.46 38.8K
13:52 34.44 34.52 34.44 34.49 82.8K
13:53 34.51 34.52 34.43 34.43 18.0K
13:54 34.44 34.44 34.36 34.37 11.2K
13:55 34.38 34.45 34.38 34.41 10.1K
13:56 34.41 34.47 34.41 34.42 15.4K
13:57 34.40 34.40 34.31 34.31 13.1K
13:58 34.30 34.31 34.25 34.25 7.5K
13:59 34.28 34.35 34.28 34.34 6.2K
14:00 34.36 34.36 34.27 34.29 13.6K
14:01 34.25 34.26 34.24 34.26 5.6K
14:02 34.28 34.28 34.20 34.20 9.7K
14:03 34.18 34.20 34.16 34.18 29.9K
14:04 34.20 34.20 34.09 34.10 7.7K
14:05 34.11 34.20 34.11 34.17 31.0K
14:06 34.18 34.22 34.18 34.22 14.3K
14:07 34.24 34.26 34.24 34.26 6.5K
14:08 34.23 34.23 34.22 34.22 5.2K
14:09 34.27 34.28 34.22 34.22 13.0K
14:10 34.21 34.21 34.16 34.17 7.8K
14:11 34.16 34.16 34.15 34.16 1.0K
14:12 34.17 34.17 34.15 34.17 5.9K
14:13 34.17 34.17 34.11 34.11 7.9K
14:14 34.11 34.12 34.07 34.07 15.5K
14:15 34.10 34.11 34.04 34.04 16.5K
14:16 34.02 34.02 33.96 34.01 18.3K
14:17 34.01 34.01 33.93 33.93 21.6K
14:18 33.91 33.96 33.91 33.96 8.2K
14:19 33.96 34.03 33.95 34.03 8.0K
14:20 34.04 34.04 34.00 34.00 19.1K
14:21 33.99 34.00 33.98 33.99 7.9K
14:22 33.98 34.00 33.92 33.93 31.3K
14:23 33.94 33.94 33.90 33.90 9.3K
14:24 33.92 33.99 33.92 33.99 8.4K
14:25 33.98 34.05 33.98 34.04 13.0K
14:26 34.06 34.06 33.95 33.95 10.6K
14:27 33.92 33.96 33.92 33.96 10.2K
14:28 33.96 33.98 33.93 33.96 4.6K
14:29 33.93 33.96 33.93 33.95 10.7K
14:30 33.93 33.93 33.90 33.92 11.1K
14:31 33.95 33.99 33.95 33.99 5.0K
14:32 34.01 34.04 34.01 34.03 10.0K
14:33 34.07 34.08 34.03 34.03 3.3K
14:34 34.03 34.06 33.99 34.03 27.1K
14:35 34.07 34.07 34.07 34.07 2.7K
14:36 34.05 34.05 34.04 34.04 0.9K
14:37 34.03 34.06 34.03 34.06 2.9K
14:38 34.04 34.07 34.04 34.07 2.0K
14:39 34.06 34.10 34.06 34.09 12.0K
14:40 34.11 34.11 34.11 34.10 4.5K
14:41 34.09 34.12 34.09 34.12 3.7K
14:42 34.10 34.10 34.09 34.10 6.7K
14:43 34.11 34.11 34.10 34.10 9.5K
14:44 34.14 34.15 34.14 34.15 4.0K
14:45 34.16 34.16 34.14 34.14 3.7K
14:46 34.10 34.10 34.06 34.07 16.1K
14:47 34.07 34.07 34.02 34.05 33.0K
14:48 34.06 34.06 34.02 34.02 1.7K
14:49 34.04 34.07 34.03 34.07 16.5K
14:50 34.06 34.07 34.03 34.04 2.9K
14:51 34.05 34.10 34.05 34.07 13.0K
14:52 34.09 34.13 34.09 34.13 7.9K
14:53 34.14 34.14 34.11 34.12 19.7K
14:54 34.13 34.13 34.11 34.11 8.0K
14:55 34.12 34.13 34.12 34.12 4.7K
14:56 34.11 34.14 34.11 34.13 4.7K
14:57 34.10 34.10 34.10 34.10 1.9K
14:58 34.10 34.12 34.10 34.12 6.3K
14:59 34.12 34.12 34.12 34.11 0.8K
15:00 34.12 34.13 34.11 34.13 9.9K
15:01 34.12 34.12 34.12 34.12 5.4K
15:02 34.06 34.06 34.04 34.04 18.1K
15:03 34.03 34.05 34.01 34.02 28.7K
15:04 34.01 34.01 33.98 33.99 5.1K
15:05 33.99 34.02 33.99 34.00 17.6K
15:06 34.00 34.03 34.00 34.03 6.0K
15:07 34.02 34.02 34.01 34.01 2.9K
15:08 34.02 34.07 34.02 34.07 3.7K
15:09 34.07 34.10 34.07 34.10 9.9K
15:10 34.10 34.11 34.08 34.08 6.6K
15:11 34.08 34.08 34.07 34.07 1.9K
15:12 34.07 34.07 34.06 34.06 18.4K
15:13 34.05 34.05 34.05 34.05 1.5K
15:14 34.05 34.08 34.05 34.08 4.4K
15:15 34.10 34.13 34.10 34.13 14.6K
15:16 34.13 34.13 34.10 34.12 9.1K
15:17 34.14 34.17 34.14 34.17 5.3K
15:18 34.18 34.18 34.18 34.17 4.8K
15:19 34.18 34.19 34.15 34.15 5.4K
15:20 34.18 34.19 34.18 34.19 1.4K
15:21 34.20 34.21 34.19 34.19 13.1K
15:22 34.17 34.17 34.15 34.17 7.7K
15:23 34.17 34.17 34.14 34.14 8.5K
15:24 34.11 34.11 34.07 34.07 8.8K
15:25 34.06 34.07 34.05 34.07 1.8K
15:26 34.09 34.15 34.08 34.15 8.0K
15:27 34.14 34.16 34.14 34.15 17.4K
15:28 34.16 34.19 34.16 34.17 3.2K
15:29 34.14 34.14 34.12 34.13 11.5K
15:30 34.14 34.14 34.14 34.14 1.8K
15:31 34.13 34.13 34.12 34.12 4.0K
15:32 34.09 34.10 34.09 34.10 1.1K
15:33 34.08 34.08 34.06 34.06 2.4K
15:34 34.06 34.11 34.06 34.11 4.2K
15:35 34.05 34.05 34.04 34.04 7.2K
15:36 34.04 34.10 34.04 34.10 6.4K
15:37 34.08 34.09 34.05 34.05 35.1K
15:38 34.08 34.10 34.07 34.10 5.5K
15:39 34.10 34.10 34.07 34.07 2.3K
15:40 34.08 34.10 34.06 34.10 2.7K
15:41 34.11 34.14 34.11 34.14 20.9K
15:42 34.15 34.15 34.11 34.14 6.4K
15:43 34.14 34.14 34.12 34.12 3.9K
15:44 34.13 34.13 34.11 34.11 3.7K
15:45 34.10 34.10 34.08 34.08 2.0K
15:46 34.02 34.02 33.99 33.99 2.2K
15:47 34.00 34.00 33.97 33.98 4.2K
15:48 33.98 34.02 33.98 34.02 6.8K
15:49 34.02 34.03 34.02 34.03 4.4K
15:50 34.02 34.05 34.00 34.05 10.8K
15:51 34.04 34.04 34.00 34.00 44.2K
15:52 33.99 34.02 33.99 34.02 17.0K
15:53 34.03 34.03 34.00 34.02 11.3K
15:54 34.01 34.03 34.01 34.03 5.6K
15:55 34.02 34.02 34.00 34.02 6.3K
15:56 34.03 34.04 34.00 34.00 13.9K
15:57 34.00 34.03 33.99 34.03 16.6K
15:58 34.02 34.05 34.01 34.05 12.8K
15:59 34.02 34.12 33.93 33.99 280.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available