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 27.90 27.96 27.88 27.93 560.0K
09:31 27.99 28.07 27.96 28.07 60.2K
09:32 28.02 28.05 27.97 27.97 13.7K
09:33 27.97 27.97 27.92 27.96 25.0K
09:34 27.93 28.02 27.93 28.00 38.7K
09:35 28.01 28.03 27.97 28.00 47.3K
09:36 27.96 28.02 27.95 28.01 25.2K
09:37 27.98 28.06 27.98 28.06 11.0K
09:38 28.07 28.08 28.05 28.07 16.3K
09:39 28.07 28.11 28.07 28.11 24.2K
09:40 28.11 28.16 28.11 28.14 41.2K
09:41 28.13 28.13 28.02 28.03 20.9K
09:42 28.04 28.04 27.98 27.98 163.0K
09:43 27.97 27.97 27.94 27.97 10.6K
09:44 27.99 28.01 27.98 27.99 22.3K
09:45 27.99 27.99 27.93 27.95 76.4K
09:46 27.95 27.96 27.88 27.90 80.7K
09:47 27.90 27.90 27.82 27.86 47.7K
09:48 27.86 27.87 27.80 27.83 15.3K
09:49 27.85 27.87 27.85 27.87 5.8K
09:50 27.82 27.82 27.74 27.74 36.8K
09:51 27.76 27.85 27.76 27.85 89.1K
09:52 27.86 27.89 27.84 27.88 64.1K
09:53 27.89 27.97 27.87 27.96 43.6K
09:54 27.99 27.99 27.93 27.95 16.6K
09:55 27.98 28.05 27.98 28.03 16.0K
09:56 28.05 28.05 28.04 28.04 3.1K
09:57 28.00 28.01 27.97 27.97 6.6K
09:58 27.95 27.97 27.95 27.97 2.1K
09:59 27.94 27.95 27.92 27.93 7.0K
10:00 27.93 27.97 27.93 27.94 9.1K
10:01 28.00 28.01 27.98 28.01 7.4K
10:02 28.00 28.01 27.98 28.01 7.9K
10:03 28.02 28.02 27.92 27.92 18.6K
10:04 27.92 27.96 27.92 27.95 6.5K
10:05 27.96 28.08 27.96 28.08 117.2K
10:06 28.08 28.08 28.05 28.06 35.9K
10:07 28.08 28.08 28.01 28.03 104.4K
10:08 28.02 28.02 27.98 27.98 2.6K
10:09 28.02 28.02 28.01 28.01 8.3K
10:10 27.94 27.98 27.91 27.98 8.7K
10:11 27.99 28.04 27.99 28.04 15.3K
10:12 28.03 28.05 28.02 28.02 12.5K
10:13 28.02 28.10 28.02 28.09 23.4K
10:14 28.11 28.20 28.11 28.20 27.4K
10:15 28.18 28.26 28.16 28.26 8.8K
10:16 28.24 28.31 28.23 28.30 23.3K
10:17 28.29 28.35 28.29 28.35 14.2K
10:18 28.35 28.38 28.32 28.34 7.3K
10:19 28.38 28.40 28.36 28.37 25.9K
10:20 28.36 28.41 28.34 28.38 12.0K
10:21 28.36 28.44 28.36 28.41 20.5K
10:22 28.37 28.37 28.29 28.31 24.2K
10:23 28.30 28.37 28.28 28.37 9.3K
10:24 28.36 28.40 28.34 28.38 18.2K
10:25 28.38 28.43 28.38 28.41 9.6K
10:26 28.43 28.43 28.40 28.40 5.6K
10:27 28.37 28.42 28.36 28.39 24.9K
10:28 28.38 28.43 28.38 28.41 8.9K
10:29 28.39 28.44 28.39 28.43 16.6K
10:30 28.45 28.49 28.43 28.49 12.8K
10:31 28.45 28.47 28.44 28.47 16.9K
10:32 28.48 28.49 28.46 28.48 43.9K
10:33 28.47 28.47 28.34 28.37 20.9K
10:34 28.35 28.36 28.31 28.31 9.1K
10:35 28.32 28.32 28.25 28.25 10.9K
10:36 28.27 28.36 28.27 28.33 14.5K
10:37 28.34 28.35 28.34 28.34 3.5K
10:38 28.33 28.38 28.31 28.36 11.3K
10:39 28.37 28.40 28.37 28.39 11.2K
10:40 28.42 28.49 28.42 28.49 27.6K
10:41 28.49 28.49 28.41 28.41 14.1K
10:42 28.40 28.42 28.40 28.42 6.6K
10:43 28.41 28.46 28.41 28.44 6.7K
10:44 28.49 28.49 28.45 28.45 11.1K
10:45 28.47 28.48 28.44 28.44 29.9K
10:46 28.43 28.48 28.43 28.47 9.9K
10:47 28.48 28.49 28.46 28.46 27.4K
10:48 28.46 28.46 28.44 28.44 3.5K
10:49 28.44 28.44 28.38 28.38 4.1K
10:50 28.39 28.39 28.35 28.36 6.7K
10:51 28.36 28.40 28.36 28.40 3.3K
10:52 28.44 28.46 28.43 28.44 9.1K
10:53 28.42 28.42 28.38 28.38 1.3K
10:54 28.37 28.38 28.34 28.34 8.0K
10:55 28.38 28.38 28.35 28.35 10.9K
10:56 28.33 28.34 28.33 28.34 2.5K
10:57 28.34 28.34 28.33 28.33 14.0K
10:58 28.32 28.34 28.29 28.29 9.1K
10:59 28.31 28.33 28.31 28.33 4.9K
11:00 28.32 28.32 28.30 28.30 2.5K
11:01 28.26 28.27 28.25 28.27 3.6K
11:02 28.29 28.40 28.29 28.40 26.0K
11:03 28.44 28.45 28.42 28.42 9.3K
11:04 28.42 28.42 28.39 28.42 3.5K
11:05 28.39 28.46 28.38 28.46 3.5K
11:06 28.47 28.48 28.44 28.45 11.2K
11:07 28.46 28.48 28.43 28.48 15.3K
11:08 28.49 28.51 28.47 28.50 9.5K
11:09 28.50 28.50 28.43 28.43 5.1K
11:10 28.41 28.43 28.40 28.42 17.3K
11:11 28.41 28.46 28.41 28.41 8.8K
11:12 28.41 28.49 28.41 28.49 8.5K
11:13 28.49 28.51 28.48 28.48 30.8K
11:14 28.49 28.49 28.45 28.46 9.2K
11:15 28.45 28.46 28.42 28.42 25.0K
11:16 28.42 28.46 28.42 28.45 12.6K
11:17 28.47 28.53 28.47 28.53 9.7K
11:18 28.53 28.53 28.49 28.50 14.3K
11:19 28.43 28.45 28.43 28.45 9.6K
11:20 28.48 28.48 28.42 28.44 11.7K
11:21 28.46 28.53 28.44 28.53 13.7K
11:22 28.53 28.54 28.53 28.54 2.5K
11:23 28.55 28.60 28.54 28.57 9.6K
11:24 28.57 28.57 28.54 28.56 30.1K
11:25 28.52 28.52 28.52 28.52 3.3K
11:26 28.55 28.55 28.50 28.52 2.7K
11:27 28.53 28.53 28.47 28.47 26.3K
11:28 28.48 28.49 28.43 28.45 7.7K
11:29 28.42 28.45 28.42 28.44 3.7K
11:30 28.47 28.47 28.44 28.47 3.5K
11:31 28.47 28.48 28.46 28.46 17.2K
11:32 28.41 28.41 28.39 28.40 25.7K
11:33 28.42 28.43 28.40 28.41 30.1K
11:34 28.43 28.43 28.41 28.43 10.4K
11:35 28.46 28.48 28.46 28.47 8.1K
11:36 28.58 28.61 28.58 28.61 2.1K
11:37 28.67 28.73 28.66 28.68 52.3K
11:38 28.70 28.70 28.67 28.67 9.3K
11:39 28.66 28.68 28.66 28.67 8.7K
11:40 28.67 28.67 28.67 28.67 1.1K
11:41 28.72 28.73 28.70 28.72 2.4K
11:42 28.73 28.74 28.73 28.73 1.9K
11:43 28.72 28.72 28.67 28.67 2.9K
11:44 28.68 28.68 28.67 28.67 2.4K
11:45 28.68 28.69 28.60 28.60 5.2K
11:46 28.58 28.58 28.55 28.56 19.2K
11:47 28.53 28.55 28.51 28.55 6.0K
11:48 28.52 28.52 28.47 28.47 15.0K
11:49 28.46 28.46 28.39 28.41 8.5K
11:50 28.40 28.45 28.40 28.43 2.0K
11:51 28.40 28.43 28.40 28.40 10.1K
11:52 28.38 28.38 28.35 28.35 9.6K
11:53 28.35 28.37 28.34 28.34 54.9K
11:54 28.31 28.33 28.26 28.32 16.2K
11:55 28.28 28.30 28.28 28.29 19.5K
11:56 28.34 28.38 28.34 28.38 1.7K
11:57 28.37 28.42 28.37 28.42 7.7K
11:58 28.44 28.45 28.44 28.45 2.9K
11:59 28.45 28.45 28.41 28.41 2.1K
12:00 28.32 28.32 28.32 28.32 1.7K
12:01 28.34 28.39 28.33 28.39 6.7K
12:02 28.38 28.38 28.34 28.35 7.0K
12:04 28.37 28.37 28.36 28.36 1.5K
12:05 28.41 28.42 28.41 28.42 8.8K
12:06 28.42 28.42 28.40 28.42 4.1K
12:07 28.45 28.47 28.45 28.47 2.7K
12:08 28.51 28.51 28.45 28.46 9.5K
12:09 28.52 28.52 28.50 28.50 1.4K
12:10 28.51 28.51 28.46 28.46 22.0K
12:11 28.44 28.45 28.44 28.45 0.6K
12:12 28.46 28.46 28.43 28.43 0.8K
12:13 28.42 28.47 28.42 28.45 1.7K
12:14 28.53 28.53 28.51 28.51 7.3K
12:15 28.55 28.55 28.51 28.51 0.7K
12:16 28.48 28.53 28.48 28.53 4.3K
12:17 28.56 28.56 28.54 28.55 0.3K
12:18 28.55 28.56 28.52 28.52 4.9K
12:19 28.49 28.49 28.49 28.49 0.5K
12:20 28.51 28.56 28.50 28.55 12.2K
12:21 28.57 28.58 28.55 28.55 11.8K
12:22 28.51 28.54 28.51 28.54 3.5K
12:23 28.55 28.55 28.54 28.55 1.9K
12:24 28.58 28.62 28.58 28.62 0.8K
12:25 28.62 28.64 28.62 28.64 3.9K
12:26 28.63 28.73 28.63 28.73 4.5K
12:27 28.74 28.75 28.74 28.75 41.6K
12:28 28.74 28.77 28.74 28.76 53.8K
12:29 28.78 28.79 28.76 28.79 3.3K
12:30 28.75 28.75 28.72 28.72 14.9K
12:31 28.71 28.71 28.67 28.67 1.1K
12:32 28.69 28.70 28.68 28.70 24.9K
12:33 28.65 28.65 28.64 28.64 21.9K
12:34 28.65 28.67 28.64 28.67 5.5K
12:35 28.67 28.70 28.66 28.70 4.4K
12:36 28.69 28.71 28.69 28.70 5.4K
12:37 28.73 28.75 28.73 28.74 4.5K
12:38 28.77 28.78 28.77 28.78 8.3K
12:39 28.77 28.81 28.77 28.81 3.6K
12:40 28.76 28.78 28.75 28.78 7.5K
12:41 28.79 28.81 28.79 28.81 6.7K
12:42 28.80 28.80 28.80 28.80 1.0K
12:43 28.71 28.76 28.71 28.76 2.7K
12:44 28.78 28.78 28.78 28.78 0.8K
12:45 28.81 28.82 28.81 28.82 0.8K
12:46 28.77 28.81 28.77 28.81 8.0K
12:47 28.79 28.83 28.79 28.83 1.5K
12:48 28.83 28.83 28.79 28.79 1.0K
12:49 28.82 28.83 28.79 28.79 13.7K
12:50 28.81 28.81 28.81 28.81 1.5K
12:51 28.79 28.79 28.74 28.74 3.9K
12:52 28.73 28.73 28.72 28.72 11.3K
12:53 28.80 28.80 28.80 28.80 1.4K
12:54 28.81 28.83 28.80 28.83 1.0K
12:55 28.84 28.94 28.84 28.93 36.4K
12:56 28.94 28.96 28.94 28.95 4.8K
12:57 28.94 28.97 28.94 28.96 2.0K
12:58 28.91 28.91 28.90 28.90 1.3K
12:59 28.89 28.89 28.86 28.86 19.0K
13:00 28.87 28.87 28.84 28.86 12.3K
13:01 28.88 28.91 28.88 28.90 2.4K
13:02 28.92 28.92 28.92 28.93 0.6K
13:03 28.94 28.96 28.94 28.96 11.1K
13:04 28.93 28.93 28.91 28.91 1.2K
13:05 28.89 28.91 28.85 28.85 2.8K
13:06 28.85 28.85 28.84 28.85 2.8K
13:07 28.82 28.82 28.81 28.81 5.8K
13:08 28.82 28.86 28.80 28.83 10.1K
13:09 28.83 28.83 28.77 28.77 8.2K
13:10 28.78 28.78 28.77 28.78 2.2K
13:11 28.78 28.79 28.78 28.79 2.3K
13:12 28.80 28.80 28.80 28.80 3.5K
13:13 28.78 28.78 28.78 28.78 0.6K
13:14 28.77 28.77 28.77 28.77 1.2K
13:15 28.76 28.76 28.71 28.71 7.9K
13:16 28.73 28.73 28.73 28.73 2.3K
13:17 28.69 28.72 28.69 28.70 3.3K
13:18 28.70 28.77 28.70 28.77 2.2K
13:19 28.78 28.79 28.78 28.79 1.7K
13:20 28.82 28.82 28.82 28.82 2.3K
13:21 28.73 28.75 28.73 28.75 4.4K
13:22 28.76 28.76 28.74 28.74 9.5K
13:23 28.70 28.73 28.70 28.73 5.2K
13:24 28.70 28.71 28.70 28.71 0.7K
13:25 28.74 28.74 28.74 28.74 1.1K
13:26 28.76 28.78 28.75 28.78 3.8K
13:27 28.79 28.79 28.79 28.79 0.5K
13:28 28.77 28.79 28.77 28.79 0.8K
13:29 28.74 28.76 28.74 28.76 2.2K
13:30 28.72 28.73 28.71 28.73 3.6K
13:32 28.69 28.70 28.69 28.70 2.0K
13:33 28.68 28.68 28.68 28.68 0.4K
13:34 28.67 28.67 28.67 28.67 2.0K
13:35 28.70 28.74 28.70 28.74 0.7K
13:36 28.75 28.76 28.75 28.76 2.6K
13:37 28.79 28.81 28.76 28.76 6.1K
13:38 28.77 28.78 28.77 28.77 20.2K
13:39 28.79 28.79 28.79 28.79 3.3K
13:40 28.80 28.80 28.80 28.80 7.1K
13:41 28.80 28.82 28.79 28.80 5.7K
13:42 28.81 28.81 28.81 28.81 0.1K
13:43 28.83 28.83 28.79 28.79 3.3K
13:44 28.80 28.81 28.80 28.81 2.1K
13:45 28.79 28.81 28.78 28.81 2.1K
13:46 28.80 28.81 28.80 28.81 2.5K
13:47 28.85 28.85 28.85 28.85 1.8K
13:48 28.89 28.89 28.88 28.88 261.4K
13:49 28.88 28.89 28.88 28.89 0.7K
13:50 28.88 28.88 28.85 28.85 3.1K
13:51 28.80 28.81 28.78 28.78 4.4K
13:52 28.77 28.81 28.77 28.81 2.5K
13:53 28.83 28.85 28.83 28.85 1.3K
13:54 28.85 28.85 28.84 28.85 8.9K
13:55 28.84 28.85 28.84 28.85 1.7K
13:56 28.83 28.83 28.83 28.83 2.1K
13:57 28.86 28.86 28.86 28.86 0.5K
13:58 28.84 28.84 28.84 28.84 0.3K
13:59 28.82 28.82 28.78 28.78 4.0K
14:00 28.78 28.81 28.78 28.81 2.0K
14:01 28.81 28.84 28.81 28.84 2.3K
14:02 28.83 28.85 28.81 28.85 12.4K
14:03 28.85 28.85 28.85 28.85 1.2K
14:04 28.90 28.90 28.88 28.88 0.9K
14:05 28.87 28.87 28.86 28.86 2.2K
14:06 28.88 28.89 28.88 28.89 4.8K
14:07 28.87 28.90 28.87 28.90 1.9K
14:08 28.87 28.87 28.87 28.87 1.1K
14:09 28.92 28.92 28.92 28.92 1.6K
14:10 28.93 28.93 28.92 28.92 0.8K
14:11 28.92 28.92 28.88 28.89 4.5K
14:12 28.89 28.89 28.88 28.88 1.0K
14:13 28.91 28.93 28.91 28.93 3.4K
14:14 28.93 28.93 28.93 28.93 1.1K
14:15 28.94 28.94 28.92 28.92 16.2K
14:16 28.96 28.96 28.96 28.96 0.7K
14:17 28.97 29.04 28.97 29.04 6.2K
14:18 29.05 29.06 29.04 29.05 5.2K
14:19 29.10 29.12 29.10 29.12 8.4K
14:20 29.16 29.17 29.16 29.17 2.4K
14:21 29.13 29.15 29.11 29.11 23.6K
14:22 29.11 29.17 29.11 29.17 23.4K
14:23 29.19 29.19 29.15 29.18 9.7K
14:24 29.16 29.16 29.16 29.16 1.4K
14:25 29.12 29.15 29.12 29.14 4.3K
14:26 29.17 29.19 29.14 29.18 4.5K
14:27 29.16 29.16 29.16 29.16 0.4K
14:28 29.17 29.17 29.14 29.16 2.8K
14:29 29.19 29.19 29.18 29.19 2.4K
14:30 29.18 29.20 29.18 29.20 3.1K
14:31 29.23 29.23 29.19 29.19 4.4K
14:32 29.20 29.20 29.19 29.19 3.5K
14:33 29.19 29.19 29.17 29.18 8.7K
14:34 29.22 29.22 29.22 29.22 2.6K
14:35 29.25 29.29 29.24 29.28 8.3K
14:36 29.29 29.32 29.29 29.32 13.4K
14:37 29.33 29.33 29.29 29.29 11.1K
14:38 29.31 29.31 29.29 29.31 5.2K
14:39 29.26 29.32 29.26 29.32 4.5K
14:40 29.25 29.25 29.21 29.22 9.9K
14:41 29.24 29.24 29.23 29.23 9.6K
14:42 29.28 29.30 29.28 29.30 9.4K
14:43 29.33 29.33 29.30 29.31 5.6K
14:44 29.31 29.33 29.31 29.33 2.5K
14:45 29.34 29.36 29.33 29.33 8.2K
14:46 29.35 29.35 29.29 29.29 22.5K
14:47 29.29 29.30 29.24 29.24 7.7K
14:48 29.25 29.28 29.24 29.24 12.9K
14:49 29.23 29.24 29.20 29.21 6.9K
14:51 29.23 29.25 29.23 29.25 2.0K
14:52 29.23 29.25 29.23 29.25 2.5K
14:53 29.21 29.23 29.20 29.23 6.2K
14:54 29.23 29.26 29.23 29.25 1.9K
14:55 29.25 29.25 29.25 29.25 2.1K
14:56 29.23 29.23 29.22 29.22 2.2K
14:57 29.21 29.21 29.19 29.19 1.4K
14:58 29.18 29.18 29.18 29.18 1.4K
14:59 29.17 29.19 29.17 29.19 1.6K
15:00 29.21 29.21 29.21 29.21 1.4K
15:01 29.19 29.21 29.18 29.18 3.6K
15:02 29.16 29.16 29.13 29.13 10.2K
15:03 29.13 29.15 29.13 29.15 3.5K
15:04 29.16 29.16 29.15 29.15 0.7K
15:05 29.14 29.17 29.14 29.17 1.6K
15:06 29.15 29.16 29.15 29.16 4.7K
15:07 29.16 29.17 29.15 29.15 1.9K
15:08 29.14 29.17 29.14 29.17 4.8K
15:09 29.15 29.15 29.08 29.08 7.5K
15:10 29.08 29.10 29.08 29.10 1.5K
15:11 29.10 29.12 29.10 29.12 2.2K
15:12 29.12 29.15 29.12 29.15 1.9K
15:13 29.16 29.17 29.14 29.15 5.1K
15:14 29.15 29.15 29.13 29.13 5.6K
15:15 29.13 29.13 29.11 29.11 2.2K
15:16 29.12 29.12 29.08 29.08 2.2K
15:17 29.04 29.04 29.03 29.03 1.1K
15:18 29.05 29.07 29.05 29.07 1.3K
15:19 29.09 29.09 29.09 29.09 1.8K
15:20 29.04 29.07 29.04 29.07 0.6K
15:21 29.07 29.07 29.04 29.05 3.2K
15:22 29.05 29.05 29.05 29.05 8.6K
15:23 29.06 29.06 29.06 29.06 1.3K
15:24 29.08 29.09 29.08 29.09 5.6K
15:25 29.05 29.08 29.05 29.08 1.4K
15:26 29.08 29.08 29.08 29.08 0.8K
15:27 29.13 29.13 29.11 29.12 1.7K
15:28 29.11 29.11 29.08 29.08 5.1K
15:29 29.08 29.09 29.06 29.06 2.4K
15:30 29.06 29.06 29.00 29.00 5.6K
15:31 28.98 28.98 28.92 28.92 24.7K
15:32 28.91 28.92 28.90 28.91 5.3K
15:33 28.91 28.93 28.90 28.90 7.1K
15:34 28.89 28.89 28.85 28.85 3.0K
15:35 28.88 28.93 28.88 28.93 9.3K
15:36 28.93 28.95 28.93 28.93 3.7K
15:37 28.94 28.98 28.94 28.98 3.6K
15:38 28.98 28.99 28.95 28.95 9.3K
15:39 28.96 28.96 28.94 28.94 58.4K
15:40 28.98 28.99 28.98 28.99 4.8K
15:41 28.97 28.97 28.93 28.96 5.3K
15:42 28.93 28.93 28.93 28.93 1.2K
15:43 28.89 28.90 28.89 28.89 3.0K
15:44 28.92 28.92 28.92 28.92 0.6K
15:45 28.91 28.94 28.91 28.93 4.6K
15:46 28.92 28.95 28.92 28.94 5.1K
15:47 28.92 28.95 28.92 28.93 2.6K
15:48 28.96 28.99 28.96 28.98 4.1K
15:49 28.99 29.01 28.99 29.01 2.6K
15:50 28.99 28.99 28.94 28.97 11.3K
15:51 28.97 28.97 28.95 28.95 5.2K
15:52 28.97 28.98 28.95 28.95 7.0K
15:53 28.95 28.96 28.93 28.93 3.8K
15:54 28.94 28.96 28.94 28.96 7.7K
15:55 28.96 28.96 28.95 28.96 6.0K
15:56 28.93 28.97 28.93 28.96 2.1K
15:57 28.95 28.95 28.92 28.94 6.2K
15:58 28.94 28.94 28.91 28.92 13.1K
15:59 28.90 28.90 28.86 28.86 77.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available