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 30.95 30.95 30.90 30.93 134.4K
09:31 30.98 31.02 30.98 31.00 6.1K
09:32 31.05 31.05 30.98 30.98 3.0K
09:33 31.00 31.03 30.98 31.03 11.1K
09:34 31.03 31.07 31.02 31.02 11.6K
09:35 31.03 31.03 30.99 30.99 7.5K
09:36 30.98 30.98 30.91 30.91 12.7K
09:37 30.90 30.90 30.84 30.87 21.9K
09:38 30.89 30.90 30.87 30.88 15.3K
09:39 30.89 30.89 30.84 30.84 8.8K
09:40 30.83 30.86 30.78 30.78 15.4K
09:41 30.78 30.81 30.77 30.80 8.1K
09:42 30.81 30.87 30.81 30.83 11.4K
09:43 30.81 30.81 30.78 30.77 8.1K
09:44 30.78 30.78 30.71 30.74 22.8K
09:45 30.76 30.76 30.64 30.65 15.7K
09:46 30.65 30.71 30.65 30.70 11.2K
09:47 30.70 30.70 30.67 30.70 8.1K
09:48 30.70 30.70 30.60 30.60 18.9K
09:49 30.60 30.63 30.54 30.56 9.6K
09:50 30.60 30.63 30.52 30.57 5.8K
09:51 30.57 30.57 30.50 30.53 14.0K
09:52 30.53 30.59 30.51 30.59 10.1K
09:53 30.59 30.61 30.57 30.61 12.6K
09:54 30.65 30.65 30.55 30.55 12.5K
09:55 30.56 30.60 30.56 30.58 5.9K
09:56 30.59 30.62 30.58 30.61 26.5K
09:57 30.59 30.59 30.57 30.59 4.8K
09:58 30.61 30.61 30.54 30.54 4.1K
09:59 30.54 30.54 30.51 30.52 6.6K
10:00 30.53 30.54 30.48 30.51 12.4K
10:01 30.47 30.48 30.39 30.39 37.0K
10:02 30.39 30.41 30.37 30.41 11.9K
10:03 30.42 30.42 30.37 30.39 11.8K
10:04 30.43 30.43 30.30 30.31 32.5K
10:05 30.32 30.36 30.31 30.35 8.0K
10:06 30.36 30.37 30.28 30.31 15.9K
10:07 30.30 30.31 30.25 30.28 22.6K
10:08 30.28 30.30 30.22 30.23 9.7K
10:09 30.23 30.26 30.23 30.26 20.0K
10:10 30.23 30.30 30.23 30.29 9.4K
10:11 30.33 30.33 30.26 30.30 6.2K
10:12 30.29 30.31 30.26 30.26 3.8K
10:13 30.25 30.33 30.25 30.33 3.8K
10:14 30.37 30.37 30.33 30.33 2.6K
10:15 30.30 30.31 30.15 30.19 19.9K
10:16 30.18 30.22 30.18 30.20 8.5K
10:17 30.20 30.22 30.17 30.17 8.2K
10:18 30.16 30.17 30.15 30.15 3.8K
10:19 30.15 30.16 30.11 30.12 11.3K
10:20 30.11 30.15 30.11 30.11 13.2K
10:21 30.09 30.10 30.07 30.07 12.9K
10:22 30.06 30.09 30.04 30.05 13.3K
10:23 30.04 30.06 30.03 30.05 16.1K
10:24 30.04 30.04 30.00 30.01 19.3K
10:25 29.99 30.12 29.99 30.12 28.2K
10:26 30.13 30.13 30.02 30.02 3.5K
10:27 30.00 30.01 29.97 29.98 44.0K
10:28 29.93 30.05 29.93 30.03 22.9K
10:29 30.03 30.03 29.99 30.03 11.0K
10:30 30.03 30.05 30.03 30.04 8.3K
10:31 30.00 30.01 29.96 30.01 15.7K
10:32 30.03 30.13 30.03 30.13 20.8K
10:33 30.12 30.12 30.05 30.06 11.7K
10:34 30.06 30.07 30.02 30.04 33.7K
10:35 30.04 30.08 29.99 30.00 18.6K
10:36 29.98 30.05 29.97 29.97 5.3K
10:37 29.99 30.01 29.97 30.00 18.8K
10:38 30.01 30.06 30.01 30.03 6.8K
10:39 30.06 30.06 30.02 30.02 2.5K
10:40 29.96 30.01 29.96 30.01 5.7K
10:41 29.97 29.97 29.97 29.97 1.2K
10:42 29.97 30.01 29.96 30.01 19.5K
10:43 30.07 30.10 30.07 30.10 17.6K
10:44 30.10 30.15 30.10 30.15 13.7K
10:45 30.15 30.15 30.08 30.08 19.4K
10:46 30.04 30.09 30.04 30.08 7.5K
10:47 30.12 30.16 30.11 30.14 17.2K
10:48 30.15 30.18 30.15 30.18 2.5K
10:49 30.22 30.26 30.22 30.26 10.1K
10:50 30.27 30.31 30.27 30.31 4.6K
10:51 30.30 30.30 30.27 30.27 10.6K
10:52 30.26 30.28 30.24 30.26 6.3K
10:53 30.26 30.32 30.26 30.32 2.0K
10:54 30.31 30.31 30.26 30.28 5.1K
10:55 30.25 30.27 30.25 30.27 1.2K
10:56 30.25 30.25 30.19 30.21 7.9K
10:57 30.17 30.18 30.17 30.18 4.7K
10:58 30.19 30.27 30.19 30.27 4.2K
10:59 30.27 30.30 30.27 30.30 3.9K
11:00 30.26 30.26 30.22 30.23 2.0K
11:01 30.27 30.27 30.24 30.24 3.3K
11:02 30.23 30.23 30.19 30.21 2.9K
11:03 30.27 30.27 30.27 30.27 0.3K
11:04 30.22 30.23 30.16 30.16 8.7K
11:05 30.17 30.17 30.17 30.17 5.3K
11:06 30.14 30.14 30.14 30.14 1.0K
11:07 30.10 30.10 30.08 30.08 2.5K
11:08 30.11 30.11 30.11 30.11 16.1K
11:09 30.11 30.11 30.10 30.10 2.1K
11:10 30.11 30.14 30.11 30.12 3.0K
11:11 30.16 30.16 30.16 30.16 1.2K
11:12 30.13 30.14 30.10 30.10 28.4K
11:13 30.13 30.18 30.13 30.17 18.1K
11:14 30.17 30.20 30.17 30.20 3.0K
11:15 30.21 30.21 30.20 30.20 2.2K
11:16 30.20 30.20 30.18 30.18 2.9K
11:17 30.18 30.18 30.18 30.18 0.2K
11:18 30.18 30.18 30.17 30.18 2.1K
11:19 30.16 30.16 30.13 30.14 3.3K
11:20 30.14 30.17 30.12 30.17 5.8K
11:21 30.22 30.22 30.20 30.20 3.0K
11:22 30.21 30.21 30.21 30.21 1.2K
11:23 30.21 30.26 30.21 30.26 1.1K
11:24 30.27 30.30 30.27 30.30 2.5K
11:25 30.30 30.34 30.30 30.34 2.1K
11:26 30.30 30.32 30.29 30.29 1.7K
11:27 30.29 30.31 30.29 30.30 3.0K
11:29 30.29 30.29 30.27 30.27 1.1K
11:30 30.26 30.26 30.25 30.25 2.2K
11:32 30.28 30.31 30.28 30.31 2.4K
11:33 30.25 30.25 30.20 30.21 1.8K
11:34 30.23 30.28 30.23 30.28 2.5K
11:35 30.28 30.28 30.27 30.28 2.6K
11:36 30.29 30.31 30.28 30.31 1.9K
11:37 30.39 30.44 30.39 30.44 14.8K
11:38 30.42 30.44 30.41 30.42 1.9K
11:39 30.43 30.49 30.43 30.44 14.6K
11:40 30.46 30.46 30.40 30.40 2.6K
11:41 30.37 30.37 30.33 30.35 2.0K
11:42 30.35 30.35 30.35 30.35 1.3K
11:43 30.36 30.40 30.35 30.40 1.7K
11:44 30.41 30.41 30.40 30.40 1.5K
11:45 30.38 30.38 30.38 30.38 2.7K
11:46 30.42 30.42 30.42 30.42 0.8K
11:47 30.44 30.46 30.44 30.45 2.4K
11:48 30.43 30.43 30.41 30.43 2.3K
11:50 30.37 30.37 30.33 30.33 5.1K
11:51 30.35 30.35 30.31 30.31 1.0K
11:52 30.32 30.32 30.32 30.32 8.1K
11:53 30.30 30.30 30.29 30.29 0.8K
11:54 30.29 30.30 30.28 30.30 1.3K
11:55 30.31 30.32 30.30 30.32 6.0K
11:56 30.32 30.32 30.32 30.32 2.4K
11:57 30.33 30.33 30.31 30.32 1.5K
11:58 30.30 30.31 30.28 30.31 1.3K
11:59 30.35 30.35 30.33 30.33 0.6K
12:00 30.33 30.33 30.33 30.33 1.4K
12:01 30.31 30.31 30.30 30.30 2.7K
12:02 30.33 30.33 30.32 30.32 0.4K
12:03 30.33 30.33 30.29 30.29 21.2K
12:04 30.27 30.27 30.26 30.26 17.0K
12:05 30.27 30.27 30.22 30.23 33.9K
12:06 30.23 30.24 30.23 30.24 2.3K
12:07 30.20 30.20 30.20 30.20 0.5K
12:08 30.21 30.22 30.21 30.21 4.7K
12:09 30.22 30.22 30.22 30.22 1.6K
12:10 30.20 30.20 30.19 30.20 5.3K
12:11 30.21 30.21 30.19 30.19 1.1K
12:12 30.20 30.20 30.17 30.17 1.1K
12:13 30.19 30.19 30.18 30.19 4.0K
12:14 30.20 30.22 30.19 30.19 10.1K
12:15 30.18 30.18 30.18 30.18 1.0K
12:16 30.14 30.14 30.14 30.14 0.6K
12:17 30.15 30.15 30.14 30.14 1.3K
12:18 30.11 30.11 30.06 30.06 13.8K
12:19 30.02 30.03 29.97 29.98 12.3K
12:20 29.99 30.01 29.95 29.95 11.8K
12:21 29.95 29.97 29.89 29.93 10.2K
12:22 29.92 29.92 29.88 29.88 5.2K
12:23 29.89 29.96 29.85 29.96 10.2K
12:24 29.97 29.98 29.96 29.96 3.7K
12:25 29.95 29.95 29.82 29.84 7.3K
12:26 29.87 29.88 29.79 29.79 10.5K
12:27 29.77 29.85 29.77 29.85 10.9K
12:28 29.82 29.84 29.80 29.80 10.2K
12:29 29.74 29.75 29.71 29.75 25.3K
12:30 29.75 29.75 29.58 29.61 45.8K
12:31 29.65 29.65 29.48 29.48 65.6K
12:32 29.45 29.48 29.43 29.48 27.9K
12:33 29.58 29.63 29.56 29.60 19.7K
12:34 29.59 29.60 29.54 29.59 33.4K
12:35 29.59 29.61 29.54 29.54 28.9K
12:36 29.56 29.56 29.50 29.53 10.4K
12:37 29.51 29.51 29.50 29.50 4.4K
12:38 29.49 29.51 29.38 29.38 30.9K
12:39 29.38 29.43 29.38 29.43 29.6K
12:40 29.43 29.59 29.43 29.55 19.4K
12:41 29.58 29.58 29.53 29.53 5.1K
12:42 29.51 29.51 29.45 29.45 13.4K
12:43 29.45 29.45 29.40 29.45 18.7K
12:44 29.48 29.52 29.48 29.48 2.1K
12:45 29.44 29.50 29.44 29.46 11.3K
12:46 29.46 29.47 29.44 29.47 7.2K
12:47 29.50 29.50 29.35 29.35 27.0K
12:48 29.38 29.39 29.35 29.35 27.8K
12:49 29.32 29.32 29.04 29.09 107.2K
12:50 29.07 29.25 29.07 29.24 56.9K
12:51 29.24 29.24 29.11 29.12 38.0K
12:52 29.15 29.18 28.72 28.72 269.2K
12:53 28.69 29.05 28.69 29.02 424.3K
12:54 29.02 29.06 28.43 28.72 734.9K
12:55 28.76 28.94 28.75 28.89 463.8K
12:56 28.95 29.01 28.81 28.98 162.3K
12:57 29.02 29.05 28.89 28.99 101.1K
12:58 28.95 29.14 28.91 29.14 71.2K
12:59 29.13 29.24 29.13 29.13 95.5K
13:00 29.10 29.13 29.00 29.11 123.7K
13:01 29.10 29.15 29.04 29.06 98.0K
13:02 29.00 29.15 28.97 29.15 225.4K
13:03 29.15 29.17 29.05 29.05 55.5K
13:04 29.06 29.08 28.95 29.07 18.2K
13:05 29.08 29.08 29.01 29.03 52.2K
13:06 29.03 29.05 28.96 29.05 18.6K
13:07 29.05 29.11 29.05 29.08 10.7K
13:08 29.09 29.15 29.07 29.10 58.9K
13:09 29.10 29.10 29.01 29.01 8.5K
13:10 28.98 28.98 28.91 28.92 27.3K
13:11 28.94 28.98 28.90 28.90 18.9K
13:12 28.85 28.93 28.83 28.90 32.7K
13:13 28.90 28.92 28.83 28.84 8.4K
13:14 28.87 28.94 28.84 28.94 13.9K
13:15 28.92 28.92 28.77 28.77 13.7K
13:16 28.73 29.00 28.73 28.88 136.5K
13:17 28.92 28.92 28.86 28.86 28.8K
13:18 28.84 28.84 28.76 28.78 21.2K
13:19 28.76 28.81 28.74 28.81 10.5K
13:20 28.80 28.80 28.74 28.74 23.7K
13:21 28.76 28.77 28.64 28.77 40.2K
13:22 28.77 28.77 28.56 28.58 36.6K
13:23 28.62 28.72 28.51 28.63 53.4K
13:24 28.65 28.74 28.55 28.74 38.2K
13:25 28.79 28.91 28.79 28.84 49.7K
13:26 28.89 29.01 28.89 29.01 69.1K
13:27 29.03 29.07 29.01 29.07 17.7K
13:28 29.07 29.14 29.07 29.14 14.5K
13:29 29.16 29.26 29.16 29.24 43.8K
13:30 29.23 29.23 29.13 29.13 10.5K
13:31 29.12 29.12 29.06 29.07 13.9K
13:32 29.07 29.15 29.07 29.11 9.1K
13:33 29.12 29.12 29.12 29.12 3.4K
13:34 29.03 29.03 29.03 29.03 0.6K
13:35 29.06 29.12 29.06 29.11 5.4K
13:36 29.14 29.14 29.09 29.10 14.5K
13:37 29.11 29.23 29.11 29.23 3.3K
13:38 29.26 29.28 29.22 29.22 33.4K
13:39 29.24 29.24 29.17 29.20 31.4K
13:40 29.15 29.17 29.14 29.15 12.0K
13:41 29.13 29.17 29.13 29.17 6.7K
13:42 29.11 29.11 29.08 29.09 3.6K
13:43 29.13 29.14 29.12 29.14 3.4K
13:44 29.14 29.17 29.11 29.11 2.9K
13:45 29.07 29.10 29.07 29.08 7.2K
13:46 29.05 29.13 29.05 29.12 19.7K
13:47 29.11 29.17 29.11 29.16 4.4K
13:48 29.19 29.27 29.19 29.26 30.1K
13:49 29.26 29.26 29.22 29.26 6.1K
13:50 29.27 29.31 29.27 29.31 5.3K
13:51 29.33 29.38 29.31 29.36 22.6K
13:52 29.37 29.42 29.35 29.40 28.8K
13:53 29.37 29.41 29.33 29.33 20.8K
13:54 29.33 29.35 29.30 29.30 15.2K
13:55 29.25 29.31 29.25 29.31 7.7K
13:56 29.37 29.41 29.37 29.41 10.0K
13:57 29.42 29.44 29.41 29.43 7.5K
13:58 29.47 29.47 29.46 29.46 5.3K
13:59 29.46 29.48 29.46 29.47 6.9K
14:00 29.50 29.50 29.48 29.48 10.9K
14:01 29.51 29.52 29.45 29.47 22.4K
14:02 29.47 29.47 29.41 29.43 12.9K
14:03 29.41 29.44 29.41 29.44 576.1K
14:04 29.42 29.48 29.42 29.48 8.7K
14:05 29.46 29.50 29.45 29.50 2.5K
14:06 29.52 29.52 29.48 29.48 2.1K
14:07 29.55 29.56 29.55 29.56 7.2K
14:08 29.56 29.56 29.56 29.56 1.1K
14:09 29.56 29.58 29.55 29.56 5.9K
14:10 29.51 29.52 29.44 29.46 13.1K
14:11 29.46 29.46 29.41 29.45 3.7K
14:12 29.45 29.48 29.45 29.47 1.9K
14:13 29.40 29.40 29.40 29.40 1.0K
14:14 29.42 29.42 29.41 29.41 1.7K
14:15 29.40 29.40 29.33 29.34 12.0K
14:16 29.33 29.33 29.33 29.33 2.6K
14:17 29.32 29.32 29.29 29.30 2.7K
14:18 29.32 29.33 29.31 29.33 3.8K
14:19 29.37 29.37 29.30 29.30 5.4K
14:20 29.28 29.28 29.28 29.28 2.2K
14:21 29.24 29.25 29.21 29.25 6.5K
14:22 29.22 29.22 29.20 29.20 4.8K
14:23 29.23 29.23 29.22 29.22 3.9K
14:24 29.27 29.27 29.21 29.21 3.1K
14:25 29.20 29.20 29.17 29.17 3.3K
14:26 29.15 29.21 29.15 29.21 10.7K
14:27 29.19 29.22 29.19 29.22 2.4K
14:28 29.22 29.22 29.20 29.20 7.4K
14:29 29.19 29.22 29.19 29.22 7.1K
14:30 29.19 29.19 29.17 29.17 3.9K
14:31 29.15 29.15 29.13 29.14 27.7K
14:32 29.14 29.14 29.08 29.09 2.4K
14:33 29.11 29.11 29.09 29.09 5.8K
14:34 29.08 29.09 29.01 29.02 17.2K
14:35 29.05 29.05 29.02 29.02 6.4K
14:36 29.01 29.04 28.96 29.00 13.4K
14:37 28.98 29.00 28.96 28.98 16.8K
14:38 28.96 29.00 28.92 28.92 11.0K
14:39 28.90 28.91 28.84 28.84 30.5K
14:40 28.82 28.82 28.70 28.70 42.5K
14:41 28.74 28.82 28.73 28.77 79.3K
14:42 28.76 28.80 28.76 28.80 15.0K
14:43 28.74 28.77 28.66 28.77 7.0K
14:44 28.77 28.77 28.67 28.70 12.5K
14:45 28.72 28.74 28.67 28.67 19.7K
14:46 28.67 28.67 28.54 28.54 29.6K
14:47 28.54 28.54 28.35 28.51 103.8K
14:48 28.56 28.67 28.54 28.67 77.2K
14:49 28.65 28.66 28.62 28.66 23.3K
14:50 28.71 28.75 28.64 28.65 33.9K
14:51 28.62 28.62 28.52 28.54 22.0K
14:52 28.56 28.56 28.46 28.47 21.4K
14:53 28.48 28.54 28.44 28.53 31.9K
14:54 28.49 28.63 28.49 28.56 15.6K
14:55 28.55 28.55 28.47 28.48 26.4K
14:56 28.49 28.61 28.49 28.60 10.0K
14:57 28.65 28.77 28.65 28.76 12.5K
14:58 28.74 28.80 28.74 28.76 34.1K
14:59 28.75 28.83 28.75 28.82 12.0K
15:00 28.83 28.83 28.75 28.75 17.7K
15:01 28.74 28.75 28.64 28.64 6.1K
15:02 28.64 28.64 28.55 28.56 12.0K
15:03 28.58 28.58 28.53 28.57 4.2K
15:04 28.54 28.55 28.51 28.52 7.0K
15:05 28.54 28.63 28.54 28.56 4.3K
15:06 28.51 28.54 28.49 28.49 6.5K
15:07 28.47 28.48 28.46 28.48 9.0K
15:08 28.47 28.47 28.38 28.40 11.4K
15:09 28.40 28.41 28.33 28.33 57.2K
15:10 28.30 28.31 28.08 28.08 119.5K
15:11 27.98 28.12 27.95 28.12 496.1K
15:12 28.08 28.11 27.92 27.92 141.7K
15:13 27.97 28.09 27.93 28.06 100.8K
15:14 28.09 28.19 28.09 28.17 88.9K
15:15 28.16 28.16 27.98 27.98 36.0K
15:16 27.97 28.11 27.97 28.09 20.6K
15:17 28.13 28.31 28.13 28.29 54.4K
15:18 28.25 28.35 28.25 28.34 31.6K
15:19 28.31 28.38 28.30 28.30 15.9K
15:20 28.26 28.33 28.23 28.33 18.8K
15:21 28.33 28.36 28.32 28.33 27.7K
15:22 28.31 28.42 28.30 28.42 16.2K
15:23 28.43 28.46 28.43 28.43 36.0K
15:24 28.41 28.46 28.41 28.44 11.6K
15:25 28.38 28.38 28.28 28.29 39.2K
15:26 28.28 28.28 28.21 28.24 37.6K
15:27 28.24 28.24 28.06 28.10 32.6K
15:28 28.10 28.20 28.06 28.19 30.8K
15:29 28.22 28.25 28.18 28.24 9.4K
15:30 28.26 28.40 28.22 28.37 10.3K
15:31 28.39 28.39 28.30 28.32 15.0K
15:32 28.31 28.33 28.29 28.29 8.7K
15:33 28.26 28.26 28.16 28.17 73.5K
15:34 28.18 28.19 28.12 28.13 14.1K
15:35 28.13 28.14 28.00 28.00 106.7K
15:36 27.99 28.00 27.95 27.95 71.4K
15:37 27.96 28.03 27.94 27.97 47.4K
15:38 28.05 28.23 28.04 28.18 107.4K
15:39 28.18 28.27 28.18 28.26 28.2K
15:40 28.26 28.26 28.19 28.23 9.3K
15:41 28.18 28.33 28.17 28.33 16.6K
15:42 28.34 28.39 28.34 28.35 15.1K
15:43 28.34 28.42 28.34 28.42 11.9K
15:44 28.41 28.41 28.38 28.38 14.0K
15:45 28.40 28.47 28.38 28.46 31.4K
15:46 28.50 28.57 28.50 28.57 28.6K
15:47 28.56 28.62 28.50 28.52 81.9K
15:48 28.51 28.51 28.40 28.42 12.8K
15:49 28.41 28.43 28.40 28.40 7.3K
15:50 28.36 28.43 28.36 28.42 14.2K
15:51 28.42 28.45 28.39 28.39 4.4K
15:52 28.39 28.39 28.28 28.28 17.4K
15:53 28.26 28.26 28.20 28.25 23.7K
15:54 28.23 28.26 28.22 28.23 23.6K
15:55 28.27 28.30 28.26 28.27 21.8K
15:56 28.27 28.34 28.22 28.34 14.6K
15:57 28.32 28.39 28.30 28.32 8.9K
15:58 28.33 28.34 28.29 28.29 15.1K
15:59 28.27 28.35 28.23 28.31 130.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available