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 33.67 33.76 33.67 33.76 125.5K
09:31 33.73 33.77 33.69 33.69 7.5K
09:32 33.70 33.76 33.65 33.72 7.9K
09:33 33.74 33.74 33.66 33.68 5.4K
09:34 33.70 33.70 33.65 33.65 18.0K
09:35 33.64 33.64 33.59 33.59 11.3K
09:36 33.60 33.63 33.58 33.59 6.7K
09:37 33.62 33.62 33.58 33.58 12.4K
09:38 33.57 33.57 33.48 33.49 20.9K
09:39 33.49 33.54 33.48 33.54 10.3K
09:40 33.50 33.50 33.41 33.44 26.3K
09:41 33.42 33.45 33.42 33.44 10.1K
09:42 33.43 33.54 33.43 33.53 16.5K
09:43 33.57 33.73 33.57 33.71 10.2K
09:44 33.67 33.70 33.65 33.70 60.7K
09:45 33.70 33.73 33.67 33.67 21.7K
09:46 33.68 33.72 33.66 33.71 7.1K
09:47 33.67 33.70 33.67 33.69 62.2K
09:48 33.71 33.73 33.71 33.73 4.4K
09:49 33.73 33.74 33.73 33.74 3.6K
09:50 33.74 33.76 33.74 33.75 8.3K
09:51 33.75 33.80 33.75 33.78 5.6K
09:52 33.81 33.81 33.79 33.79 6.6K
09:53 33.72 33.75 33.72 33.74 6.9K
09:54 33.73 33.73 33.71 33.73 5.4K
09:55 33.75 33.75 33.69 33.70 6.2K
09:56 33.72 33.74 33.72 33.73 0.9K
09:57 33.73 33.80 33.73 33.80 8.1K
09:58 33.80 33.80 33.78 33.78 4.7K
09:59 33.77 33.77 33.77 33.77 1.5K
10:00 33.78 33.78 33.69 33.72 7.6K
10:01 33.72 33.72 33.62 33.62 76.1K
10:02 33.62 33.64 33.59 33.60 72.4K
10:03 33.61 33.61 33.57 33.57 8.3K
10:04 33.57 33.59 33.57 33.59 7.3K
10:05 33.59 33.59 33.55 33.55 3.4K
10:06 33.61 33.64 33.61 33.63 4.2K
10:07 33.61 33.61 33.57 33.57 12.1K
10:08 33.57 33.59 33.57 33.59 5.9K
10:09 33.60 33.60 33.56 33.60 46.4K
10:10 33.61 33.62 33.54 33.54 3.7K
10:11 33.51 33.51 33.42 33.42 21.2K
10:12 33.43 33.46 33.40 33.46 59.3K
10:13 33.47 33.47 33.38 33.38 38.3K
10:14 33.38 33.39 33.30 33.34 45.3K
10:15 33.34 33.34 33.25 33.25 18.7K
10:16 33.26 33.33 33.26 33.31 15.7K
10:17 33.29 33.33 33.27 33.28 7.7K
10:18 33.27 33.32 33.27 33.29 32.3K
10:19 33.25 33.25 33.19 33.19 23.8K
10:20 33.19 33.24 33.19 33.21 26.1K
10:21 33.23 33.24 33.15 33.17 8.5K
10:22 33.18 33.18 33.07 33.14 45.9K
10:23 33.12 33.17 33.12 33.15 12.6K
10:24 33.11 33.11 33.08 33.09 12.9K
10:25 33.12 33.15 33.12 33.14 17.8K
10:26 33.13 33.16 33.09 33.15 15.5K
10:27 33.16 33.16 33.02 33.02 14.4K
10:28 33.05 33.07 33.04 33.04 1.8K
10:29 33.02 33.03 33.02 33.02 8.3K
10:30 33.03 33.12 33.02 33.12 8.3K
10:31 33.12 33.14 33.11 33.11 8.0K
10:32 33.06 33.09 33.05 33.05 3.2K
10:33 33.06 33.07 33.04 33.03 7.2K
10:34 33.05 33.08 33.05 33.08 2.0K
10:35 33.07 33.07 33.00 33.00 21.2K
10:36 33.01 33.14 33.01 33.10 14.2K
10:37 33.12 33.20 33.12 33.19 13.0K
10:38 33.21 33.23 33.21 33.23 1.7K
10:39 33.21 33.23 33.21 33.22 25.3K
10:40 33.21 33.25 33.21 33.25 13.5K
10:41 33.24 33.24 33.22 33.23 4.5K
10:42 33.19 33.19 33.16 33.16 1.2K
10:43 33.16 33.16 33.12 33.14 3.2K
10:44 33.21 33.21 33.20 33.21 3.6K
10:45 33.21 33.21 33.21 33.21 1.1K
10:46 33.20 33.21 33.20 33.21 6.7K
10:47 33.19 33.19 33.16 33.18 2.5K
10:48 33.18 33.18 33.13 33.13 7.2K
10:49 33.12 33.13 33.09 33.09 10.5K
10:50 33.10 33.12 33.06 33.09 10.0K
10:51 33.09 33.13 33.04 33.04 18.3K
10:52 33.01 33.01 32.97 32.98 3.2K
10:53 33.00 33.00 32.98 33.00 6.3K
10:54 33.02 33.04 32.90 32.90 16.3K
10:55 32.89 32.95 32.89 32.94 3.1K
10:56 32.94 32.99 32.94 32.97 2.2K
10:57 33.01 33.08 33.01 33.07 6.1K
10:58 33.06 33.06 33.02 33.04 3.2K
10:59 33.05 33.05 33.05 33.05 1.2K
11:00 33.01 33.01 32.98 32.98 1.1K
11:01 33.00 33.01 32.99 33.01 4.8K
11:02 32.99 32.99 32.98 32.98 3.0K
11:03 32.94 32.95 32.92 32.92 15.8K
11:04 32.93 33.06 32.93 33.06 3.9K
11:05 33.02 33.07 33.02 33.07 14.4K
11:06 33.05 33.06 33.04 33.06 5.2K
11:07 33.08 33.14 33.08 33.14 2.7K
11:08 33.16 33.16 33.14 33.15 3.9K
11:09 33.18 33.21 33.18 33.21 6.7K
11:10 33.23 33.23 33.15 33.16 4.2K
11:11 33.19 33.20 33.18 33.17 2.7K
11:12 33.18 33.19 33.18 33.19 1.1K
11:13 33.20 33.23 33.20 33.22 2.2K
11:14 33.23 33.24 33.23 33.24 1.2K
11:15 33.20 33.24 33.20 33.24 5.8K
11:16 33.24 33.24 33.18 33.18 4.4K
11:17 33.15 33.18 33.15 33.17 2.0K
11:18 33.10 33.11 33.10 33.10 1.4K
11:19 33.10 33.10 33.09 33.09 1.1K
11:20 33.14 33.15 33.14 33.15 4.5K
11:22 33.11 33.11 33.11 33.11 0.1K
11:23 33.11 33.13 33.11 33.13 1.3K
11:24 33.15 33.15 33.13 33.13 1.6K
11:25 33.11 33.14 33.11 33.14 1.5K
11:26 33.11 33.11 33.11 33.11 3.6K
11:27 33.13 33.13 33.13 33.13 4.3K
11:28 33.10 33.10 33.08 33.08 5.8K
11:29 33.07 33.08 33.07 33.08 4.2K
11:30 33.06 33.07 33.06 33.07 3.6K
11:31 33.08 33.08 33.06 33.07 1.7K
11:32 33.10 33.10 33.10 33.10 1.5K
11:33 33.11 33.12 33.10 33.12 2.3K
11:34 33.08 33.10 33.08 33.10 2.1K
11:35 33.08 33.15 33.08 33.15 13.6K
11:36 33.14 33.16 33.14 33.16 1.4K
11:37 33.15 33.18 33.15 33.18 2.5K
11:38 33.19 33.19 33.17 33.17 1.5K
11:39 33.20 33.20 33.20 33.20 1.0K
11:40 33.19 33.19 33.18 33.18 0.5K
11:41 33.18 33.19 33.18 33.17 3.2K
11:42 33.13 33.14 33.13 33.13 1.6K
11:43 33.13 33.13 33.09 33.11 5.6K
11:44 33.10 33.10 33.10 33.10 0.1K
11:45 33.11 33.11 33.09 33.09 0.5K
11:46 33.10 33.11 33.10 33.11 3.3K
11:47 33.13 33.13 33.13 33.13 0.7K
11:48 33.11 33.12 33.11 33.12 1.5K
11:49 33.13 33.16 33.13 33.16 6.7K
11:50 33.14 33.14 33.14 33.14 0.6K
11:51 33.12 33.12 33.12 33.12 1.3K
11:52 33.16 33.16 33.16 33.16 0.4K
11:53 33.16 33.18 33.16 33.18 1.7K
11:54 33.17 33.17 33.13 33.13 3.8K
11:55 33.13 33.13 33.12 33.13 2.8K
11:56 33.17 33.17 33.17 33.17 0.8K
11:57 33.13 33.13 33.13 33.13 0.7K
11:58 33.11 33.14 33.11 33.14 1.7K
11:59 33.14 33.16 33.14 33.16 3.0K
12:00 33.18 33.19 33.18 33.17 1.9K
12:01 33.17 33.17 33.11 33.13 2.4K
12:02 33.14 33.14 33.14 33.14 0.7K
12:03 33.11 33.12 33.11 33.12 0.9K
12:04 33.13 33.13 33.13 33.13 0.8K
12:05 33.13 33.15 33.13 33.15 1.3K
12:06 33.17 33.17 33.13 33.13 1.0K
12:07 33.18 33.18 33.18 33.18 0.5K
12:08 33.20 33.22 33.20 33.22 1.9K
12:09 33.22 33.24 33.22 33.24 7.6K
12:10 33.20 33.21 33.20 33.21 1.3K
12:11 33.16 33.16 33.11 33.13 4.0K
12:12 33.14 33.16 33.14 33.15 2.0K
12:13 33.15 33.16 33.15 33.16 0.8K
12:14 33.18 33.18 33.18 33.18 0.5K
12:15 33.21 33.21 33.18 33.18 0.7K
12:16 33.18 33.18 33.16 33.18 1.3K
12:17 33.17 33.20 33.17 33.20 16.1K
12:18 33.18 33.21 33.18 33.20 12.6K
12:19 33.20 33.20 33.20 33.20 0.6K
12:20 33.23 33.26 33.23 33.26 6.2K
12:21 33.30 33.30 33.23 33.23 19.5K
12:22 33.25 33.31 33.25 33.31 4.9K
12:23 33.32 33.32 33.30 33.29 2.0K
12:24 33.29 33.31 33.29 33.31 2.5K
12:25 33.28 33.28 33.27 33.27 1.1K
12:26 33.27 33.27 33.27 33.27 6.3K
12:28 33.30 33.31 33.30 33.31 1.1K
12:29 33.28 33.30 33.28 33.30 2.5K
12:30 33.31 33.31 33.29 33.29 1.5K
12:31 33.27 33.27 33.26 33.26 8.9K
12:32 33.31 33.32 33.31 33.32 0.6K
12:33 33.31 33.31 33.29 33.29 5.5K
12:34 33.30 33.30 33.30 33.30 0.4K
12:35 33.32 33.33 33.31 33.33 3.1K
12:37 33.33 33.34 33.33 33.33 1.4K
12:38 33.35 33.35 33.35 33.35 3.0K
12:39 33.33 33.33 33.33 33.33 1.1K
12:40 33.36 33.36 33.35 33.35 0.9K
12:41 33.37 33.37 33.37 33.37 0.3K
12:42 33.40 33.40 33.40 33.40 1.3K
12:43 33.41 33.41 33.39 33.39 2.3K
12:44 33.41 33.41 33.41 33.40 2.1K
12:45 33.42 33.42 33.42 33.42 0.2K
12:46 33.42 33.42 33.40 33.40 1.2K
12:47 33.39 33.40 33.38 33.40 9.7K
12:48 33.40 33.40 33.40 33.40 2.1K
12:49 33.39 33.44 33.39 33.44 1.2K
12:50 33.43 33.43 33.41 33.41 4.9K
12:51 33.41 33.42 33.41 33.42 1.0K
12:52 33.39 33.39 33.39 33.39 0.3K
12:53 33.42 33.42 33.42 33.42 1.0K
12:54 33.44 33.44 33.42 33.42 3.5K
12:55 33.44 33.46 33.44 33.46 2.3K
12:56 33.43 33.43 33.42 33.42 2.0K
12:57 33.38 33.38 33.38 33.38 0.1K
12:58 33.38 33.39 33.38 33.39 1.9K
12:59 33.36 33.38 33.36 33.37 23.3K
13:00 33.37 33.37 33.34 33.34 0.3K
13:01 33.37 33.37 33.37 33.37 0.2K
13:02 33.39 33.39 33.38 33.38 1.4K
13:03 33.42 33.42 33.42 33.42 0.2K
13:04 33.44 33.44 33.41 33.41 2.2K
13:05 33.41 33.41 33.41 33.41 1.9K
13:06 33.38 33.39 33.38 33.39 0.9K
13:07 33.39 33.39 33.37 33.38 2.3K
13:08 33.37 33.38 33.33 33.35 1.2K
13:09 33.40 33.40 33.40 33.40 0.6K
13:10 33.41 33.43 33.40 33.40 2.1K
13:11 33.40 33.41 33.40 33.41 3.6K
13:12 33.42 33.42 33.42 33.42 3.9K
13:13 33.40 33.40 33.40 33.40 0.5K
13:14 33.40 33.40 33.40 33.40 1.8K
13:16 33.39 33.39 33.36 33.36 1.3K
13:17 33.32 33.34 33.30 33.32 13.6K
13:18 33.29 33.29 33.29 33.29 6.7K
13:19 33.33 33.33 33.32 33.32 0.7K
13:20 33.30 33.30 33.26 33.26 1.6K
13:21 33.25 33.25 33.22 33.25 1.3K
13:22 33.23 33.23 33.23 33.23 1.9K
13:23 33.23 33.23 33.20 33.19 0.9K
13:24 33.21 33.21 33.21 33.21 1.9K
13:25 33.25 33.26 33.25 33.26 4.1K
13:26 33.21 33.21 33.19 33.19 2.8K
13:28 33.17 33.17 33.15 33.15 4.0K
13:29 33.11 33.13 33.11 33.13 10.0K
13:30 33.16 33.16 33.16 33.16 1.1K
13:31 33.14 33.14 33.14 33.14 1.1K
13:32 33.15 33.16 33.15 33.16 1.1K
13:33 33.19 33.20 33.19 33.20 1.8K
13:34 33.18 33.18 33.17 33.18 6.0K
13:35 33.17 33.19 33.17 33.19 1.6K
13:36 33.20 33.21 33.19 33.19 1.8K
13:38 33.16 33.18 33.16 33.18 0.7K
13:39 33.19 33.19 33.19 33.19 3.6K
13:40 33.19 33.19 33.19 33.19 3.5K
13:42 33.23 33.23 33.22 33.22 3.9K
13:43 33.22 33.22 33.22 33.22 0.7K
13:44 33.19 33.19 33.18 33.18 0.7K
13:45 33.16 33.16 33.16 33.16 1.5K
13:46 33.14 33.15 33.14 33.15 4.9K
13:47 33.16 33.18 33.15 33.15 9.3K
13:48 33.16 33.16 33.12 33.13 3.3K
13:49 33.12 33.12 33.09 33.09 5.0K
13:50 33.11 33.11 33.06 33.07 22.5K
13:51 33.05 33.05 33.02 33.04 13.4K
13:52 33.06 33.06 33.01 33.01 3.2K
13:53 33.02 33.02 32.97 32.97 21.0K
13:54 32.98 32.98 32.98 32.98 3.0K
13:55 33.00 33.01 33.00 33.01 9.0K
13:56 33.04 33.04 32.98 32.98 2.8K
13:57 32.99 32.99 32.98 32.98 1.4K
13:58 32.98 33.02 32.98 33.01 0.8K
13:59 32.99 32.99 32.99 32.99 0.2K
14:00 33.05 33.06 33.05 33.05 3.8K
14:01 33.04 33.05 33.02 33.02 3.1K
14:02 32.99 32.99 32.99 32.99 0.4K
14:03 33.02 33.02 33.02 33.02 2.1K
14:04 33.02 33.02 32.99 32.99 0.5K
14:05 32.96 32.98 32.96 32.98 4.0K
14:06 32.93 32.94 32.92 32.92 13.1K
14:07 32.92 32.93 32.91 32.91 20.6K
14:08 32.92 32.92 32.90 32.90 7.3K
14:09 32.89 32.90 32.88 32.89 4.0K
14:10 32.91 32.99 32.91 32.99 2.4K
14:11 32.98 32.98 32.98 32.98 1.9K
14:13 33.01 33.03 33.01 33.03 5.8K
14:15 33.02 33.02 33.01 33.01 0.6K
14:16 33.06 33.06 33.05 33.06 2.1K
14:17 33.07 33.07 33.05 33.05 4.7K
14:19 33.03 33.06 33.03 33.06 2.1K
14:20 33.04 33.04 33.04 33.04 0.4K
14:22 33.06 33.07 33.06 33.07 2.1K
14:23 33.06 33.06 33.06 33.06 0.7K
14:24 33.08 33.10 33.08 33.10 1.5K
14:25 33.10 33.12 33.10 33.12 2.8K
14:26 33.13 33.14 33.13 33.14 0.7K
14:27 33.19 33.19 33.16 33.16 30.9K
14:28 33.16 33.16 33.11 33.11 5.8K
14:29 33.08 33.09 33.08 33.09 0.8K
14:30 33.07 33.08 33.07 33.08 2.0K
14:31 33.07 33.07 33.07 33.07 0.2K
14:32 33.09 33.09 33.09 33.09 0.8K
14:33 33.09 33.10 33.09 33.10 13.0K
14:34 33.09 33.09 33.09 33.09 4.7K
14:36 33.01 33.03 33.01 33.02 3.7K
14:37 33.06 33.06 33.05 33.05 0.6K
14:38 33.04 33.05 33.04 33.05 1.5K
14:40 33.06 33.06 33.06 33.06 0.5K
14:41 33.05 33.05 33.05 33.05 7.6K
14:42 33.05 33.05 33.05 33.05 1.3K
14:43 33.03 33.03 33.03 33.03 0.3K
14:44 33.06 33.07 33.06 33.06 4.2K
14:45 33.08 33.08 33.03 33.04 22.4K
14:46 33.03 33.03 33.02 33.03 1.1K
14:47 33.02 33.02 33.02 33.02 3.1K
14:48 33.04 33.05 33.04 33.05 0.6K
14:49 33.08 33.11 33.07 33.10 36.7K
14:50 33.13 33.13 33.12 33.12 0.7K
14:51 33.12 33.12 33.09 33.09 7.8K
14:52 33.11 33.11 33.09 33.10 1.2K
14:53 33.08 33.10 33.08 33.08 25.2K
14:54 33.11 33.11 33.11 33.11 0.9K
14:56 33.13 33.13 33.12 33.12 1.2K
14:57 33.14 33.14 33.14 33.14 0.5K
14:58 33.13 33.14 33.11 33.14 2.0K
14:59 33.12 33.12 33.11 33.11 1.0K
15:00 33.10 33.13 33.10 33.13 1.1K
15:01 33.15 33.16 33.15 33.16 0.8K
15:02 33.17 33.17 33.17 33.17 1.2K
15:03 33.14 33.16 33.14 33.14 2.6K
15:04 33.12 33.12 33.12 33.12 2.7K
15:05 33.14 33.14 33.09 33.09 2.0K
15:07 33.03 33.03 33.02 33.03 4.6K
15:08 33.02 33.02 33.01 33.01 3.5K
15:09 33.00 33.03 33.00 33.02 3.3K
15:10 33.01 33.02 33.01 33.01 1.7K
15:11 33.02 33.02 33.01 33.01 30.0K
15:12 32.99 32.99 32.97 32.97 2.7K
15:13 32.99 33.00 32.98 32.98 6.0K
15:14 32.97 32.97 32.97 32.97 2.4K
15:15 32.98 32.99 32.98 32.98 2.2K
15:16 32.97 32.97 32.96 32.96 0.7K
15:17 32.96 32.96 32.94 32.94 3.1K
15:18 32.98 32.98 32.98 32.98 3.1K
15:19 32.99 32.99 32.99 32.99 0.9K
15:20 32.98 32.99 32.94 32.94 2.8K
15:21 32.96 32.98 32.96 32.98 3.2K
15:22 32.96 32.96 32.94 32.94 1.2K
15:23 32.94 32.96 32.94 32.96 3.4K
15:24 32.97 32.97 32.97 32.97 2.2K
15:25 32.98 33.00 32.98 33.00 2.4K
15:28 33.02 33.02 33.02 33.02 2.4K
15:30 33.04 33.05 33.04 33.05 0.8K
15:31 33.04 33.04 33.01 33.01 1.8K
15:32 33.02 33.03 33.02 33.03 0.6K
15:33 33.03 33.03 33.03 33.03 0.4K
15:34 33.04 33.13 33.04 33.13 37.6K
15:35 33.12 33.12 33.12 33.12 0.8K
15:36 33.13 33.14 33.13 33.14 1.7K
15:37 33.13 33.14 33.12 33.14 1.9K
15:38 33.13 33.14 33.13 33.14 8.5K
15:39 33.13 33.14 33.11 33.10 9.4K
15:40 33.12 33.15 33.12 33.15 8.1K
15:41 33.12 33.12 33.12 33.12 0.5K
15:43 33.13 33.14 33.13 33.14 4.1K
15:44 33.15 33.15 33.14 33.14 4.5K
15:45 33.14 33.15 33.13 33.13 4.5K
15:46 33.12 33.14 33.12 33.13 1.2K
15:47 33.13 33.14 33.10 33.10 8.7K
15:49 33.11 33.12 33.11 33.12 1.0K
15:50 33.11 33.12 33.11 33.12 0.7K
15:51 33.11 33.11 33.11 33.11 2.9K
15:52 33.11 33.11 33.10 33.10 5.0K
15:53 33.10 33.10 33.09 33.10 7.7K
15:54 33.10 33.10 33.08 33.10 4.7K
15:55 33.11 33.11 33.11 33.10 18.4K
15:56 33.08 33.08 33.05 33.05 12.3K
15:57 33.05 33.07 33.05 33.07 5.5K
15:58 33.08 33.08 33.08 33.08 2.0K
15:59 33.07 33.07 33.00 33.01 81.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available