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 32.40 32.40 32.39 32.40 241.7K
09:31 32.35 32.37 32.34 32.37 1.5K
09:32 32.31 32.33 32.28 32.28 36.6K
09:33 32.28 32.30 32.28 32.28 1.4K
09:34 32.27 32.28 32.26 32.26 16.2K
09:35 32.26 32.27 32.19 32.25 124.1K
09:36 32.24 32.29 32.24 32.29 6.7K
09:37 32.30 32.34 32.30 32.34 5.6K
09:38 32.36 32.36 32.28 32.28 15.4K
09:39 32.27 32.30 32.26 32.28 2.2K
09:40 32.27 32.29 32.24 32.24 7.2K
09:41 32.24 32.27 32.24 32.25 2.6K
09:42 32.25 32.30 32.24 32.30 3.0K
09:43 32.33 32.37 32.31 32.34 9.2K
09:44 32.35 32.41 32.35 32.41 4.4K
09:45 32.38 32.45 32.38 32.42 5.1K
09:46 32.44 32.45 32.43 32.43 2.6K
09:47 32.38 32.41 32.37 32.41 3.3K
09:48 32.42 32.42 32.35 32.36 11.1K
09:49 32.33 32.33 32.32 32.32 1.8K
09:50 32.29 32.34 32.26 32.34 10.3K
09:51 32.33 32.33 32.31 32.31 5.2K
09:52 32.31 32.31 32.28 32.28 1.2K
09:53 32.27 32.27 32.26 32.27 0.7K
09:54 32.27 32.27 32.25 32.25 4.8K
09:55 32.24 32.27 32.22 32.23 7.8K
09:56 32.20 32.20 32.16 32.20 9.5K
09:57 32.19 32.19 32.18 32.18 2.6K
09:58 32.15 32.15 32.15 32.15 2.0K
09:59 32.19 32.20 32.18 32.18 1.5K
10:00 32.19 32.19 32.16 32.16 7.1K
10:01 32.14 32.16 32.14 32.15 3.2K
10:02 32.13 32.14 32.12 32.14 11.0K
10:03 32.14 32.15 32.13 32.13 1.9K
10:04 32.12 32.12 32.09 32.12 6.8K
10:05 32.12 32.12 32.10 32.12 0.8K
10:06 32.09 32.15 32.08 32.15 5.4K
10:07 32.15 32.21 32.15 32.18 11.1K
10:08 32.18 32.18 32.14 32.16 6.3K
10:09 32.14 32.14 32.14 32.14 3.5K
10:10 32.19 32.22 32.19 32.22 2.9K
10:11 32.22 32.23 32.21 32.23 4.9K
10:12 32.25 32.25 32.25 32.24 0.8K
10:13 32.20 32.26 32.20 32.26 35.0K
10:14 32.23 32.28 32.22 32.28 14.6K
10:15 32.31 32.34 32.31 32.31 11.0K
10:16 32.33 32.36 32.33 32.35 1.1K
10:17 32.36 32.36 32.30 32.30 8.6K
10:18 32.30 32.30 32.29 32.28 2.6K
10:19 32.30 32.33 32.28 32.33 4.7K
10:20 32.33 32.33 32.32 32.33 7.5K
10:21 32.35 32.38 32.35 32.38 0.9K
10:22 32.41 32.43 32.41 32.43 2.8K
10:23 32.42 32.42 32.41 32.41 6.8K
10:24 32.39 32.41 32.37 32.37 1.8K
10:25 32.37 32.37 32.35 32.35 15.6K
10:26 32.36 32.36 32.29 32.29 1.6K
10:27 32.33 32.40 32.33 32.40 8.8K
10:28 32.41 32.41 32.37 32.37 2.0K
10:29 32.37 32.37 32.35 32.36 4.0K
10:30 32.39 32.39 32.37 32.37 12.2K
10:31 32.34 32.34 32.32 32.32 2.6K
10:32 32.35 32.36 32.35 32.36 1.0K
10:33 32.35 32.35 32.34 32.34 1.1K
10:34 32.36 32.36 32.36 32.36 2.8K
10:35 32.34 32.34 32.34 32.34 0.2K
10:36 32.33 32.33 32.33 32.33 1.1K
10:37 32.32 32.38 32.32 32.38 2.7K
10:38 32.39 32.42 32.39 32.42 4.0K
10:39 32.44 32.44 32.44 32.44 0.1K
10:40 32.44 32.46 32.44 32.46 3.3K
10:41 32.48 32.48 32.46 32.46 4.4K
10:42 32.45 32.45 32.44 32.44 1.2K
10:43 32.47 32.47 32.45 32.45 1.2K
10:44 32.44 32.49 32.44 32.49 8.2K
10:45 32.48 32.48 32.48 32.47 1.4K
10:46 32.47 32.47 32.41 32.42 1.6K
10:47 32.42 32.45 32.42 32.42 1.3K
10:48 32.42 32.42 32.42 32.42 0.7K
10:49 32.45 32.45 32.43 32.44 2.8K
10:50 32.44 32.44 32.44 32.44 0.2K
10:51 32.47 32.47 32.47 32.47 1.3K
10:52 32.45 32.48 32.45 32.47 2.1K
10:53 32.44 32.44 32.44 32.44 0.3K
10:54 32.46 32.46 32.42 32.43 11.7K
10:55 32.42 32.42 32.39 32.41 14.0K
10:56 32.42 32.44 32.42 32.44 0.7K
10:57 32.44 32.46 32.44 32.46 1.0K
10:58 32.47 32.48 32.47 32.48 11.3K
10:59 32.45 32.45 32.45 32.45 0.7K
11:00 32.46 32.46 32.46 32.46 0.6K
11:01 32.43 32.45 32.42 32.42 1.4K
11:03 32.45 32.45 32.45 32.45 0.6K
11:04 32.43 32.45 32.43 32.43 2.2K
11:05 32.39 32.39 32.37 32.37 2.6K
11:06 32.40 32.41 32.40 32.41 0.9K
11:07 32.41 32.41 32.39 32.40 2.6K
11:08 32.40 32.45 32.40 32.45 2.1K
11:09 32.44 32.44 32.40 32.40 2.6K
11:10 32.40 32.42 32.40 32.40 1.9K
11:11 32.36 32.36 32.36 32.36 1.0K
11:12 32.37 32.39 32.37 32.37 8.7K
11:13 32.33 32.33 32.33 32.33 1.1K
11:14 32.31 32.31 32.31 32.31 0.7K
11:15 32.29 32.29 32.28 32.28 1.4K
11:16 32.29 32.29 32.22 32.22 8.9K
11:17 32.25 32.25 32.25 32.24 3.1K
11:18 32.24 32.24 32.22 32.22 5.9K
11:19 32.19 32.20 32.19 32.20 1.9K
11:20 32.23 32.25 32.23 32.24 3.2K
11:21 32.21 32.21 32.19 32.19 5.3K
11:22 32.19 32.20 32.19 32.20 5.8K
11:23 32.21 32.22 32.21 32.22 1.0K
11:24 32.21 32.24 32.21 32.24 2.4K
11:25 32.26 32.30 32.22 32.30 11.1K
11:26 32.33 32.33 32.33 32.33 0.4K
11:27 32.39 32.39 32.37 32.37 2.1K
11:28 32.37 32.40 32.37 32.40 1.2K
11:29 32.43 32.43 32.41 32.41 2.7K
11:30 32.44 32.44 32.44 32.44 6.5K
11:32 32.38 32.41 32.38 32.39 2.9K
11:33 32.39 32.45 32.39 32.45 0.9K
11:34 32.46 32.46 32.45 32.45 15.9K
11:35 32.43 32.44 32.43 32.43 1.3K
11:36 32.47 32.47 32.47 32.47 2.1K
11:37 32.48 32.53 32.48 32.53 5.3K
11:38 32.53 32.53 32.53 32.53 1.5K
11:39 32.52 32.52 32.51 32.51 4.8K
11:40 32.49 32.49 32.45 32.45 1.8K
11:41 32.48 32.48 32.48 32.48 0.6K
11:43 32.49 32.49 32.49 32.49 2.0K
11:44 32.46 32.46 32.46 32.46 5.1K
11:45 32.48 32.48 32.48 32.48 3.6K
11:46 32.46 32.46 32.43 32.44 63.2K
11:47 32.43 32.43 32.43 32.43 3.1K
11:49 32.44 32.44 32.42 32.42 3.4K
11:50 32.44 32.48 32.44 32.47 6.9K
11:51 32.49 32.50 32.48 32.50 2.1K
11:52 32.52 32.55 32.51 32.55 3.8K
11:53 32.54 32.54 32.53 32.53 4.4K
11:54 32.53 32.53 32.50 32.50 3.9K
11:55 32.50 32.50 32.50 32.50 0.6K
11:56 32.52 32.52 32.49 32.49 3.0K
11:57 32.48 32.48 32.48 32.48 0.5K
11:58 32.48 32.49 32.48 32.49 3.4K
11:59 32.48 32.48 32.48 32.48 2.5K
12:00 32.48 32.48 32.47 32.47 9.2K
12:01 32.46 32.46 32.45 32.45 17.1K
12:02 32.45 32.45 32.44 32.44 1.7K
12:03 32.43 32.45 32.43 32.43 3.3K
12:04 32.46 32.46 32.46 32.46 0.8K
12:05 32.44 32.44 32.41 32.41 2.8K
12:06 32.39 32.40 32.39 32.40 7.7K
12:07 32.39 32.39 32.36 32.37 12.6K
12:08 32.41 32.42 32.41 32.42 1.7K
12:09 32.43 32.43 32.41 32.41 9.7K
12:10 32.42 32.42 32.42 32.42 0.9K
12:11 32.45 32.45 32.45 32.45 2.1K
12:12 32.46 32.49 32.46 32.48 7.2K
12:13 32.48 32.49 32.48 32.49 2.4K
12:14 32.46 32.46 32.44 32.44 1.7K
12:15 32.45 32.45 32.45 32.45 2.9K
12:16 32.45 32.45 32.45 32.45 5.7K
12:18 32.49 32.49 32.46 32.46 14.0K
12:20 32.45 32.45 32.45 32.45 1.7K
12:21 32.46 32.47 32.45 32.47 7.9K
12:22 32.45 32.45 32.45 32.45 1.9K
12:23 32.44 32.44 32.42 32.42 2.7K
12:25 32.39 32.39 32.38 32.39 5.6K
12:26 32.38 32.38 32.37 32.37 3.3K
12:27 32.35 32.40 32.35 32.39 8.2K
12:28 32.39 32.39 32.39 32.39 3.4K
12:29 32.39 32.39 32.39 32.39 0.1K
12:30 32.39 32.46 32.39 32.46 10.7K
12:31 32.47 32.48 32.47 32.48 5.4K
12:32 32.51 32.51 32.51 32.51 0.3K
12:33 32.48 32.49 32.48 32.49 4.5K
12:34 32.50 32.52 32.50 32.52 3.2K
12:35 32.53 32.55 32.53 32.55 11.7K
12:36 32.54 32.54 32.54 32.53 0.5K
12:37 32.51 32.58 32.51 32.56 3.4K
12:38 32.57 32.58 32.56 32.56 7.0K
12:39 32.55 32.56 32.53 32.53 1.5K
12:40 32.57 32.61 32.57 32.61 5.7K
12:41 32.59 32.59 32.58 32.58 0.8K
12:42 32.57 32.57 32.54 32.54 2.1K
12:43 32.56 32.56 32.54 32.54 0.9K
12:44 32.57 32.57 32.56 32.56 3.5K
12:45 32.57 32.58 32.57 32.58 3.0K
12:46 32.59 32.59 32.55 32.55 2.1K
12:47 32.57 32.60 32.56 32.60 2.8K
12:48 32.63 32.63 32.62 32.62 1.4K
12:49 32.62 32.63 32.62 32.63 1.4K
12:50 32.61 32.61 32.59 32.59 1.6K
12:51 32.61 32.61 32.60 32.60 1.2K
12:52 32.63 32.63 32.63 32.63 3.0K
12:53 32.64 32.64 32.64 32.64 5.9K
12:54 32.63 32.64 32.59 32.59 26.9K
12:55 32.57 32.57 32.57 32.57 1.7K
12:56 32.57 32.57 32.57 32.57 0.6K
12:57 32.55 32.55 32.53 32.53 2.4K
12:58 32.54 32.54 32.54 32.53 1.2K
13:00 32.54 32.54 32.51 32.51 1.4K
13:01 32.50 32.50 32.50 32.49 0.6K
13:02 32.50 32.50 32.50 32.49 0.8K
13:03 32.55 32.55 32.55 32.55 1.4K
13:04 32.57 32.57 32.54 32.53 1.9K
13:05 32.55 32.55 32.55 32.55 0.4K
13:06 32.58 32.58 32.58 32.58 0.9K
13:07 32.57 32.57 32.56 32.56 5.2K
13:10 32.57 32.57 32.57 32.57 9.1K
13:14 32.58 32.58 32.57 32.57 2.8K
13:15 32.58 32.58 32.56 32.56 14.5K
13:16 32.60 32.63 32.59 32.63 5.4K
13:17 32.62 32.62 32.62 32.62 0.9K
13:18 32.61 32.61 32.60 32.60 1.1K
13:19 32.59 32.59 32.59 32.59 0.6K
13:20 32.57 32.57 32.57 32.57 0.7K
13:21 32.57 32.57 32.55 32.55 3.4K
13:22 32.53 32.53 32.52 32.52 1.4K
13:23 32.53 32.53 32.51 32.51 3.7K
13:24 32.53 32.53 32.52 32.52 3.3K
13:25 32.50 32.51 32.49 32.51 13.8K
13:26 32.56 32.56 32.54 32.54 14.6K
13:27 32.55 32.55 32.55 32.55 3.8K
13:29 32.55 32.55 32.55 32.55 0.4K
13:30 32.56 32.56 32.56 32.56 0.7K
13:31 32.60 32.60 32.59 32.59 5.9K
13:32 32.60 32.61 32.56 32.56 3.8K
13:33 32.52 32.55 32.52 32.55 8.3K
13:34 32.54 32.54 32.54 32.53 0.6K
13:36 32.51 32.51 32.50 32.50 7.1K
13:37 32.49 32.53 32.49 32.53 1.9K
13:38 32.53 32.53 32.53 32.53 0.4K
13:39 32.51 32.51 32.51 32.51 0.5K
13:40 32.50 32.50 32.50 32.50 0.9K
13:41 32.45 32.45 32.45 32.45 0.8K
13:42 32.45 32.47 32.45 32.45 24.7K
13:43 32.47 32.47 32.45 32.47 7.5K
13:45 32.45 32.46 32.45 32.46 1.2K
13:46 32.49 32.52 32.49 32.52 4.8K
13:47 32.52 32.52 32.52 32.52 1.3K
13:48 32.53 32.53 32.53 32.53 0.6K
13:49 32.51 32.51 32.51 32.51 1.0K
13:50 32.53 32.53 32.53 32.53 2.4K
13:52 32.55 32.55 32.55 32.55 1.8K
13:53 32.56 32.58 32.56 32.58 1.6K
13:54 32.59 32.61 32.59 32.61 1.8K
13:55 32.63 32.63 32.61 32.61 0.9K
13:56 32.62 32.62 32.61 32.61 1.9K
13:57 32.61 32.62 32.61 32.62 2.7K
13:58 32.66 32.70 32.66 32.69 6.5K
13:59 32.70 32.71 32.68 32.68 8.0K
14:00 32.65 32.77 32.64 32.70 39.3K
14:01 32.57 32.57 32.53 32.53 6.3K
14:02 32.56 32.67 32.56 32.64 3.7K
14:03 32.61 32.61 32.59 32.59 3.3K
14:04 32.57 32.57 32.57 32.57 2.7K
14:05 32.54 32.54 32.45 32.45 6.4K
14:06 32.45 32.45 32.35 32.40 32.1K
14:07 32.36 32.36 32.27 32.32 18.4K
14:08 32.33 32.37 32.30 32.31 13.6K
14:09 32.26 32.27 32.24 32.24 9.3K
14:10 32.25 32.26 32.23 32.23 22.8K
14:11 32.17 32.30 32.17 32.30 11.3K
14:12 32.31 32.34 32.31 32.34 3.8K
14:13 32.31 32.36 32.31 32.33 4.7K
14:14 32.41 32.41 32.38 32.38 0.8K
14:15 32.38 32.40 32.36 32.36 7.4K
14:16 32.29 32.29 32.24 32.24 3.6K
14:17 32.24 32.27 32.24 32.25 3.6K
14:18 32.26 32.26 32.18 32.18 1,077.8K
14:19 32.20 32.20 32.15 32.19 10.5K
14:20 32.22 32.26 32.22 32.25 4.7K
14:21 32.28 32.29 32.26 32.29 2.4K
14:22 32.31 32.42 32.31 32.40 2.2K
14:23 32.39 32.40 32.38 32.38 3.2K
14:24 32.35 32.39 32.35 32.37 5.9K
14:25 32.38 32.38 32.38 32.38 1.5K
14:26 32.33 32.33 32.33 32.32 1.3K
14:27 32.30 32.30 32.27 32.27 1.6K
14:28 32.26 32.26 32.21 32.21 2.1K
14:29 32.21 32.23 32.21 32.23 2.8K
14:30 32.22 32.26 32.18 32.26 16.9K
14:31 32.32 32.32 32.24 32.24 7.7K
14:32 32.27 32.36 32.27 32.36 20.4K
14:33 32.36 32.36 32.35 32.36 7.2K
14:34 32.34 32.35 32.32 32.32 10.8K
14:35 32.37 32.37 32.30 32.35 8.2K
14:36 32.33 32.35 32.33 32.34 3.1K
14:37 32.33 32.33 32.26 32.26 3.3K
14:38 32.26 32.26 32.20 32.21 7.7K
14:39 32.19 32.23 32.19 32.23 4.9K
14:40 32.23 32.28 32.22 32.27 9.0K
14:41 32.28 32.28 32.27 32.27 2.2K
14:42 32.26 32.28 32.24 32.24 2.9K
14:43 32.23 32.23 32.19 32.20 17.1K
14:44 32.20 32.22 32.19 32.19 12.3K
14:45 32.19 32.19 32.05 32.06 40.1K
14:46 32.06 32.08 32.00 32.00 39.8K
14:47 32.00 32.01 31.93 31.97 30.8K
14:48 31.92 31.96 31.87 31.89 23.6K
14:49 31.88 32.00 31.87 32.00 17.6K
14:50 32.00 32.02 31.95 31.96 4.6K
14:51 31.97 32.03 31.94 31.97 68.6K
14:52 31.93 31.93 31.89 31.89 122.9K
14:53 31.91 31.96 31.90 31.96 44.2K
14:54 31.96 31.96 31.89 31.89 43.3K
14:55 31.90 31.96 31.90 31.95 44.4K
14:56 31.99 31.99 31.93 31.93 26.2K
14:57 31.90 31.90 31.70 31.70 76.3K
14:58 31.73 31.81 31.72 31.77 43.8K
14:59 31.73 31.73 31.63 31.65 50.3K
15:00 31.59 31.72 31.59 31.66 52.8K
15:01 31.62 31.70 31.61 31.66 55.4K
15:02 31.61 31.61 31.53 31.58 66.6K
15:03 31.55 31.63 31.55 31.60 53.1K
15:04 31.60 31.61 31.56 31.57 41.9K
15:05 31.58 31.59 31.54 31.54 39.7K
15:06 31.53 31.56 31.51 31.54 33.9K
15:07 31.49 31.53 31.24 31.24 152.3K
15:08 31.25 31.27 30.62 30.82 502.4K
15:09 30.92 31.09 30.92 31.06 293.6K
15:10 31.02 31.02 30.50 30.82 265.0K
15:11 30.89 31.24 30.89 31.18 559.4K
15:12 31.20 31.28 31.09 31.15 117.0K
15:13 31.13 31.13 30.98 31.07 53.1K
15:14 31.02 31.20 30.91 31.18 70.3K
15:15 31.19 31.24 31.16 31.19 23.3K
15:16 31.19 31.19 31.12 31.13 50.7K
15:17 31.08 31.08 30.84 30.84 122.6K
15:18 30.85 30.97 30.80 30.80 113.6K
15:19 30.86 30.99 30.83 30.90 68.6K
15:20 30.89 31.13 30.84 31.12 68.2K
15:21 31.12 31.20 31.11 31.20 16.2K
15:22 31.18 31.18 31.08 31.09 45.7K
15:23 31.06 31.11 30.91 30.91 25.9K
15:24 30.93 30.98 30.88 30.91 58.0K
15:25 30.93 31.04 30.90 30.95 24.5K
15:26 30.94 31.00 30.90 30.91 16.3K
15:27 30.93 31.07 30.86 31.06 28.9K
15:28 31.05 31.17 31.05 31.15 325.3K
15:29 31.19 31.19 31.07 31.07 20.1K
15:30 31.06 31.12 31.00 31.00 35.3K
15:31 31.02 31.02 30.91 31.00 28.7K
15:32 30.98 31.07 30.96 31.00 10.9K
15:33 31.02 31.03 30.97 30.99 9.5K
15:34 31.08 31.08 30.93 30.92 33.3K
15:35 30.92 31.03 30.92 31.02 20.1K
15:36 31.04 31.08 30.99 31.00 13.4K
15:37 30.95 30.99 30.91 30.93 16.8K
15:38 30.96 30.96 30.88 30.90 21.4K
15:39 30.90 31.00 30.88 30.91 34.8K
15:40 30.92 30.96 30.87 30.93 39.4K
15:41 30.94 30.94 30.86 30.89 65.2K
15:42 30.89 30.97 30.88 30.88 39.2K
15:43 30.86 30.88 30.82 30.83 14.5K
15:44 30.83 30.83 30.73 30.75 33.6K
15:45 30.74 30.88 30.74 30.87 87.5K
15:46 30.89 30.96 30.89 30.89 11.6K
15:47 30.83 30.91 30.83 30.87 23.6K
15:48 30.89 30.94 30.87 30.94 20.8K
15:49 30.94 31.15 30.94 31.15 34.6K
15:50 31.15 31.18 31.07 31.09 23.1K
15:51 31.15 31.19 31.15 31.18 13.0K
15:52 31.16 31.21 31.12 31.21 11.8K
15:53 31.20 31.20 31.17 31.17 99.2K
15:54 31.20 31.22 31.19 31.20 15.0K
15:55 31.17 31.17 31.08 31.08 39.1K
15:56 31.09 31.11 31.06 31.07 21.0K
15:57 31.06 31.10 31.06 31.07 13.1K
15:58 31.06 31.07 30.99 30.99 6.6K
15:59 30.99 30.99 30.90 30.97 81.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available