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 28.16 28.19 28.12 28.13 131.4K
09:31 28.13 28.13 28.10 28.10 6.4K
09:32 28.09 28.11 28.08 28.08 5.3K
09:33 28.07 28.07 28.00 28.00 27.2K
09:34 28.06 28.07 28.00 28.00 12.3K
09:35 28.00 28.02 27.98 27.99 31.2K
09:36 27.99 28.05 27.99 28.04 16.8K
09:37 28.03 28.06 28.03 28.06 25.1K
09:38 28.03 28.08 28.03 28.08 22.4K
09:39 28.08 28.08 28.01 28.01 12.6K
09:40 28.02 28.08 28.00 28.08 18.0K
09:41 28.09 28.09 28.09 28.09 2.7K
09:42 28.12 28.14 28.10 28.11 9.8K
09:43 28.10 28.10 28.06 28.07 10.7K
09:44 28.07 28.07 28.05 28.05 13.2K
09:45 28.06 28.06 28.01 28.02 22.0K
09:46 28.03 28.03 28.00 28.00 10.0K
09:47 27.98 28.03 27.98 28.03 7.2K
09:48 28.04 28.08 28.04 28.08 9.8K
09:49 28.06 28.06 28.02 28.01 12.7K
09:50 27.97 27.97 27.92 27.92 9.3K
09:51 27.92 27.92 27.89 27.92 14.8K
09:52 27.92 27.92 27.87 27.90 15.4K
09:53 27.91 27.91 27.89 27.89 9.2K
09:54 27.90 27.94 27.90 27.93 13.3K
09:55 27.93 27.95 27.93 27.94 8.0K
09:56 27.97 27.97 27.97 27.97 16.6K
09:57 27.99 27.99 27.99 27.99 3.6K
09:58 27.98 27.98 27.96 27.96 5.0K
09:59 27.96 28.00 27.96 27.98 21.2K
10:00 27.97 28.00 27.97 27.98 8.5K
10:01 27.96 27.96 27.92 27.92 13.5K
10:02 27.96 27.99 27.96 27.99 6.7K
10:03 28.01 28.03 27.99 27.99 3.6K
10:04 28.00 28.00 27.97 27.97 2.8K
10:05 28.03 28.03 28.03 28.03 1.2K
10:06 28.03 28.03 28.03 28.03 1.5K
10:07 28.01 28.05 28.01 28.05 5.9K
10:08 27.98 27.99 27.97 27.99 4.2K
10:09 27.97 28.00 27.96 27.96 1.9K
10:10 27.94 27.95 27.89 27.89 17.4K
10:11 27.91 27.96 27.91 27.96 3.3K
10:12 27.99 27.99 27.94 27.94 1.6K
10:13 27.93 27.93 27.91 27.91 2.9K
10:14 27.95 27.95 27.95 27.95 4.0K
10:15 27.96 27.96 27.96 27.96 1.1K
10:16 27.96 27.96 27.95 27.95 6.2K
10:17 28.01 28.01 27.98 27.98 3.7K
10:18 27.99 27.99 27.96 27.98 2.0K
10:19 27.97 27.98 27.97 27.97 2.0K
10:20 27.97 28.00 27.97 28.00 5.7K
10:21 28.04 28.04 28.04 28.04 2.1K
10:22 28.07 28.08 28.06 28.08 11.1K
10:23 28.10 28.10 28.10 28.10 2.9K
10:24 28.11 28.13 28.11 28.11 8.3K
10:25 28.14 28.14 28.13 28.14 8.8K
10:27 28.15 28.15 28.15 28.15 3.0K
10:28 28.12 28.14 28.11 28.14 6.4K
10:29 28.13 28.14 28.13 28.14 2.2K
10:30 28.15 28.15 28.15 28.15 1.5K
10:31 28.13 28.13 28.12 28.12 1.1K
10:32 28.10 28.10 28.08 28.08 2.1K
10:33 28.07 28.08 28.07 28.08 1.4K
10:34 28.10 28.10 28.08 28.08 1.0K
10:35 28.07 28.07 28.07 28.07 1.3K
10:37 28.06 28.08 28.05 28.07 1.9K
10:38 28.09 28.09 28.08 28.08 5.7K
10:39 28.07 28.07 28.07 28.07 0.7K
10:40 28.07 28.07 28.07 28.07 0.3K
10:41 28.06 28.06 28.02 28.04 4.5K
10:42 28.03 28.03 28.03 28.03 1.4K
10:43 28.04 28.04 28.03 28.03 3.7K
10:44 28.00 28.04 28.00 28.01 43.1K
10:45 27.99 27.99 27.94 27.94 3.5K
10:46 27.95 28.01 27.95 28.01 1.8K
10:47 28.03 28.05 28.03 28.04 13.8K
10:48 28.03 28.04 28.01 28.01 1.6K
10:49 28.04 28.04 28.04 28.04 3.6K
10:50 28.05 28.06 28.05 28.06 20.8K
10:51 28.05 28.07 28.05 28.07 4.9K
10:52 28.07 28.07 28.04 28.04 3.5K
10:53 28.05 28.05 28.04 28.04 4.2K
10:54 28.03 28.03 28.03 28.03 1.1K
10:55 28.00 28.03 28.00 28.03 3.5K
10:56 28.05 28.05 28.03 28.03 0.8K
10:57 28.02 28.02 28.02 28.02 3.4K
10:59 28.02 28.02 28.02 28.02 1.4K
11:00 28.02 28.02 28.01 28.01 2.1K
11:01 28.02 28.05 28.02 28.05 3.9K
11:02 28.05 28.05 28.03 28.03 7.1K
11:03 28.01 28.01 28.01 28.01 3.1K
11:04 27.99 28.05 27.99 28.05 4.7K
11:05 28.05 28.05 28.03 28.03 2.4K
11:06 27.99 27.99 27.95 27.95 8.7K
11:07 27.95 27.99 27.95 27.99 24.3K
11:08 28.04 28.04 28.04 28.04 3.8K
11:09 28.05 28.05 28.04 28.04 11.8K
11:10 28.07 28.11 28.07 28.11 14.7K
11:11 28.12 28.12 28.11 28.11 19.2K
11:12 28.11 28.12 28.11 28.12 11.1K
11:13 28.11 28.11 28.10 28.11 3.4K
11:14 28.09 28.10 28.09 28.10 3.2K
11:16 28.13 28.14 28.13 28.14 1.7K
11:17 28.10 28.10 28.10 28.10 0.4K
11:18 28.09 28.12 28.09 28.12 2.3K
11:19 28.13 28.14 28.13 28.13 2.3K
11:20 28.14 28.15 28.14 28.15 2.5K
11:21 28.15 28.15 28.10 28.10 4.2K
11:22 28.10 28.10 28.08 28.08 5.3K
11:23 28.06 28.06 28.06 28.06 0.9K
11:24 28.06 28.06 28.03 28.03 3.3K
11:25 28.02 28.02 28.00 28.00 3.0K
11:26 28.00 28.00 28.00 28.00 0.8K
11:27 27.99 27.99 27.97 27.97 4.6K
11:28 27.96 27.96 27.95 27.95 9.8K
11:29 27.97 27.97 27.95 27.96 1.3K
11:30 27.97 27.97 27.96 27.96 3.0K
11:31 27.98 27.99 27.98 27.99 2.4K
11:32 27.96 27.97 27.96 27.96 1.2K
11:33 27.98 27.99 27.97 27.99 7.9K
11:34 28.00 28.00 27.98 27.98 1.3K
11:35 27.97 27.98 27.97 27.97 1.6K
11:36 27.96 27.96 27.96 27.96 2.0K
11:37 28.00 28.00 28.00 28.00 0.4K
11:38 27.98 27.98 27.95 27.95 1.3K
11:39 27.96 27.98 27.96 27.97 1.0K
11:40 28.04 28.07 28.04 28.07 16.5K
11:41 28.06 28.06 28.06 28.06 1.2K
11:42 28.06 28.08 28.06 28.08 2.9K
11:43 28.07 28.07 28.07 28.07 0.6K
11:44 28.09 28.09 28.09 28.09 0.4K
11:45 28.09 28.09 28.09 28.09 0.7K
11:46 28.09 28.11 28.07 28.11 8.1K
11:47 28.11 28.11 28.11 28.11 0.6K
11:48 28.12 28.12 28.12 28.12 1.0K
11:49 28.12 28.14 28.12 28.13 7.9K
11:51 28.14 28.14 28.11 28.13 5.6K
11:52 28.14 28.16 28.14 28.15 5.9K
11:53 28.15 28.15 28.13 28.13 1.9K
11:54 28.15 28.15 28.15 28.15 1.3K
11:55 28.15 28.15 28.15 28.15 5.8K
11:56 28.19 28.19 28.18 28.18 2.7K
11:57 28.16 28.16 28.16 28.16 0.7K
11:58 28.18 28.18 28.18 28.18 1.4K
11:59 28.17 28.17 28.13 28.13 2.0K
12:00 28.13 28.13 28.13 28.13 1.5K
12:02 28.12 28.12 28.12 28.12 1.1K
12:03 28.13 28.13 28.11 28.11 1.5K
12:04 28.10 28.11 28.09 28.09 2.2K
12:05 28.09 28.09 28.07 28.06 1.7K
12:07 28.06 28.11 28.06 28.11 6.9K
12:08 28.11 28.11 28.11 28.11 1.0K
12:09 28.09 28.09 28.09 28.09 7.0K
12:11 28.13 28.19 28.13 28.19 1.9K
12:12 28.21 28.21 28.19 28.19 1.5K
12:13 28.18 28.18 28.18 28.18 2.9K
12:14 28.18 28.19 28.18 28.18 2.1K
12:15 28.15 28.15 28.15 28.15 0.4K
12:16 28.13 28.13 28.13 28.13 0.7K
12:17 28.13 28.13 28.13 28.13 0.7K
12:18 28.15 28.15 28.15 28.15 0.7K
12:19 28.12 28.12 28.12 28.12 0.2K
12:20 28.09 28.09 28.02 28.02 47.4K
12:21 28.00 28.02 28.00 28.02 1.0K
12:22 28.02 28.02 28.00 28.00 5.7K
12:23 28.02 28.02 28.02 28.02 0.4K
12:24 28.01 28.01 28.01 28.01 1.7K
12:25 27.99 27.99 27.99 27.99 2.6K
12:26 27.97 27.97 27.97 27.97 1.2K
12:27 27.95 27.95 27.89 27.89 18.5K
12:28 27.89 27.89 27.89 27.89 1.2K
12:29 27.91 27.91 27.91 27.91 1.0K
12:30 27.89 27.89 27.85 27.85 16.2K
12:31 27.87 27.87 27.81 27.81 3.0K
12:32 27.83 27.83 27.83 27.83 1.0K
12:33 27.85 27.85 27.78 27.78 4.9K
12:34 27.81 27.83 27.81 27.83 2.8K
12:35 27.85 27.86 27.84 27.86 3.5K
12:36 27.82 27.89 27.82 27.88 3.6K
12:37 27.88 27.88 27.85 27.87 2.1K
12:38 27.85 27.90 27.85 27.90 13.8K
12:39 27.91 27.93 27.91 27.91 3.0K
12:40 27.95 27.95 27.95 27.95 2.5K
12:41 27.96 27.97 27.96 27.97 1.3K
12:42 27.97 27.98 27.96 27.98 10.8K
12:43 28.01 28.01 27.98 28.00 2.3K
12:44 27.97 27.97 27.97 27.97 0.4K
12:45 27.99 28.05 27.98 28.05 19.0K
12:46 28.03 28.04 28.01 28.01 3.0K
12:47 27.98 27.98 27.98 27.98 1.6K
12:48 27.94 27.95 27.94 27.95 4.0K
12:49 27.94 27.95 27.94 27.95 1.1K
12:50 27.94 27.94 27.88 27.88 1.3K
12:51 27.89 27.89 27.87 27.87 2.4K
12:52 27.87 27.90 27.87 27.90 27.8K
12:53 27.87 27.90 27.87 27.90 3.5K
12:54 27.91 27.94 27.91 27.94 3.1K
12:55 27.95 27.95 27.93 27.93 1.4K
12:56 27.92 27.92 27.92 27.92 0.7K
12:57 27.91 27.91 27.88 27.88 5.3K
12:58 27.87 27.90 27.87 27.90 9.3K
12:59 27.88 27.89 27.88 27.89 1.2K
13:00 27.91 27.91 27.90 27.90 3.7K
13:01 27.90 27.90 27.87 27.87 1.6K
13:02 27.87 27.91 27.87 27.91 8.8K
13:03 27.91 27.91 27.91 27.91 5.5K
13:04 27.84 27.84 27.84 27.84 3.4K
13:05 27.82 27.82 27.81 27.81 2.1K
13:06 27.82 27.82 27.82 27.82 1.6K
13:07 27.87 27.87 27.87 27.87 0.2K
13:08 27.86 27.89 27.86 27.89 2.1K
13:09 27.89 27.90 27.89 27.90 4.5K
13:10 27.90 27.91 27.90 27.91 3.0K
13:11 27.88 27.88 27.88 27.88 1.8K
13:12 27.88 27.88 27.88 27.88 0.4K
13:13 27.88 27.89 27.88 27.89 1.0K
13:14 27.93 27.93 27.91 27.91 3.8K
13:15 27.93 27.95 27.93 27.95 2.1K
13:17 27.96 27.97 27.96 27.96 4.9K
13:19 27.95 27.95 27.93 27.93 4.7K
13:20 27.95 27.96 27.94 27.94 1.4K
13:21 27.95 27.95 27.95 27.95 0.9K
13:22 27.94 27.94 27.91 27.90 2.8K
13:23 27.90 27.91 27.90 27.91 9.4K
13:24 27.90 27.94 27.90 27.94 3.2K
13:26 27.96 27.96 27.96 27.96 1.5K
13:28 27.97 27.97 27.95 27.95 3.2K
13:29 27.94 27.94 27.94 27.94 0.5K
13:30 27.95 27.95 27.95 27.95 0.7K
13:31 27.95 27.96 27.94 27.96 2.1K
13:33 27.97 27.97 27.95 27.95 8.7K
13:34 27.92 27.92 27.89 27.89 2.9K
13:35 27.89 27.90 27.88 27.90 6.8K
13:36 27.91 27.92 27.91 27.91 1.7K
13:38 27.92 27.92 27.92 27.92 3.3K
13:39 27.90 27.90 27.90 27.90 3.3K
13:40 27.88 27.88 27.86 27.86 3.6K
13:41 27.88 27.89 27.88 27.89 1.1K
13:42 27.87 27.87 27.87 27.87 0.7K
13:43 27.87 27.87 27.86 27.86 1.8K
13:44 27.88 27.90 27.88 27.90 3.8K
13:45 27.91 27.93 27.91 27.93 0.7K
13:46 27.93 27.93 27.91 27.91 5.8K
13:47 27.94 27.94 27.94 27.94 2.0K
13:48 27.95 27.95 27.95 27.95 0.9K
13:49 27.98 27.98 27.97 27.97 2.0K
13:50 27.95 27.95 27.95 27.95 1.0K
13:51 27.93 27.93 27.93 27.93 5.2K
13:53 27.98 27.98 27.98 27.98 2.4K
13:54 27.98 27.98 27.98 27.98 3.8K
13:56 27.97 27.98 27.97 27.98 1.6K
13:57 27.98 27.98 27.98 27.98 3.5K
13:59 27.96 27.96 27.96 27.96 1.3K
14:00 27.97 27.97 27.97 27.97 0.4K
14:01 27.95 27.99 27.95 27.99 6.7K
14:02 27.97 27.98 27.97 27.98 4.0K
14:03 27.93 27.93 27.92 27.92 1.2K
14:04 27.91 27.93 27.91 27.93 0.6K
14:05 27.93 27.93 27.93 27.93 5.8K
14:06 27.92 27.92 27.92 27.92 4.4K
14:07 27.87 27.87 27.83 27.84 10.2K
14:09 27.86 27.91 27.86 27.91 4.5K
14:10 27.89 27.89 27.89 27.89 0.6K
14:11 27.90 27.90 27.90 27.90 2.0K
14:12 27.88 27.88 27.88 27.88 2.7K
14:13 27.91 27.92 27.91 27.92 1.6K
14:14 27.91 27.91 27.91 27.91 0.3K
14:15 27.90 27.90 27.90 27.90 1.2K
14:16 27.88 27.90 27.88 27.90 4.2K
14:18 27.88 27.88 27.88 27.88 3.6K
14:19 27.87 27.87 27.86 27.86 6.3K
14:20 27.89 27.90 27.87 27.90 26.8K
14:21 27.88 27.88 27.87 27.87 16.2K
14:22 27.86 27.86 27.86 27.86 7.9K
14:23 27.83 27.83 27.80 27.80 13.0K
14:24 27.81 27.84 27.81 27.84 13.4K
14:25 27.84 27.84 27.84 27.84 4.9K
14:26 27.83 27.84 27.83 27.84 7.4K
14:27 27.84 27.84 27.84 27.84 4.3K
14:28 27.83 27.83 27.83 27.83 0.1K
14:29 27.84 27.84 27.83 27.83 6.6K
14:30 27.84 27.84 27.83 27.83 7.9K
14:31 27.81 27.82 27.81 27.81 10.3K
14:32 27.81 27.81 27.81 27.81 2.0K
14:33 27.84 27.84 27.83 27.83 6.3K
14:34 27.82 27.82 27.79 27.79 23.7K
14:35 27.79 27.79 27.78 27.78 11.1K
14:36 27.77 27.77 27.76 27.77 6.2K
14:37 27.77 27.77 27.77 27.77 4.9K
14:38 27.78 27.80 27.78 27.80 9.1K
14:39 27.81 27.81 27.80 27.80 6.1K
14:40 27.79 27.80 27.79 27.80 8.7K
14:42 27.82 27.82 27.81 27.81 1.7K
14:43 27.85 27.92 27.85 27.91 22.7K
14:44 27.91 27.91 27.91 27.91 2.3K
14:45 27.91 27.91 27.91 27.91 1.2K
14:46 27.93 27.93 27.92 27.93 0.9K
14:47 27.93 27.96 27.93 27.96 4.5K
14:48 27.94 27.94 27.93 27.93 1.2K
14:49 27.93 27.96 27.93 27.95 3.6K
14:50 27.95 27.95 27.95 27.95 2.8K
14:51 27.95 27.95 27.95 27.95 2.2K
14:52 27.92 27.92 27.92 27.92 58.6K
14:53 27.91 27.93 27.91 27.93 3.5K
14:54 27.94 27.97 27.94 27.97 19.6K
14:55 27.97 27.97 27.96 27.96 3.6K
14:56 27.95 27.96 27.95 27.96 0.4K
14:57 27.98 28.01 27.98 28.01 5.3K
14:58 28.00 28.00 28.00 28.00 2.6K
14:59 27.98 28.00 27.98 27.99 4.1K
15:00 27.99 28.00 27.99 28.00 19.4K
15:01 28.00 28.00 27.98 27.98 1.1K
15:02 27.95 27.96 27.95 27.96 1.9K
15:03 27.98 28.00 27.98 27.99 5.1K
15:04 28.00 28.00 28.00 28.00 2.0K
15:05 28.00 28.00 27.99 27.99 4.6K
15:06 27.98 27.98 27.98 27.98 0.7K
15:07 27.97 27.97 27.96 27.96 1.6K
15:08 27.96 27.96 27.96 27.96 1.2K
15:09 27.98 27.98 27.98 27.98 0.9K
15:10 27.98 27.99 27.98 27.99 1.6K
15:11 27.98 27.98 27.98 27.98 0.4K
15:12 27.98 27.98 27.95 27.95 8.2K
15:13 27.95 27.95 27.92 27.92 19.6K
15:14 27.92 27.92 27.89 27.89 11.2K
15:15 27.89 27.92 27.89 27.90 13.7K
15:16 27.88 27.88 27.86 27.86 8.3K
15:17 27.85 27.85 27.83 27.83 9.7K
15:18 27.84 27.84 27.83 27.83 2.4K
15:19 27.82 27.85 27.82 27.85 8.3K
15:20 27.82 27.84 27.82 27.84 2.2K
15:21 27.84 27.84 27.82 27.82 7.1K
15:22 27.82 27.85 27.82 27.85 19.1K
15:23 27.84 27.84 27.81 27.81 7.9K
15:24 27.81 27.81 27.78 27.78 7.3K
15:25 27.78 27.78 27.76 27.77 3.2K
15:26 27.79 27.79 27.77 27.77 2.4K
15:27 27.77 27.80 27.77 27.80 5.8K
15:28 27.80 27.80 27.79 27.79 1.8K
15:29 27.79 27.80 27.79 27.80 8.7K
15:30 27.79 27.80 27.79 27.80 2.6K
15:31 27.82 27.83 27.82 27.83 0.4K
15:32 27.82 27.83 27.81 27.83 5.9K
15:33 27.83 27.83 27.82 27.82 10.8K
15:34 27.83 27.83 27.82 27.83 7.3K
15:35 27.84 27.85 27.83 27.85 3.7K
15:36 27.84 27.85 27.84 27.85 0.9K
15:37 27.86 27.86 27.85 27.85 1.2K
15:38 27.84 27.84 27.83 27.82 12.3K
15:39 27.80 27.81 27.79 27.81 11.1K
15:40 27.79 27.82 27.79 27.82 3.4K
15:41 27.81 27.82 27.81 27.82 3.4K
15:43 27.80 27.82 27.80 27.81 5.4K
15:44 27.81 27.81 27.81 27.81 1.1K
15:45 27.81 27.83 27.80 27.83 12.3K
15:46 27.82 27.83 27.81 27.81 2.9K
15:47 27.82 27.82 27.81 27.82 4.8K
15:48 27.84 27.84 27.81 27.81 3.1K
15:49 27.79 27.80 27.79 27.80 3.9K
15:50 27.79 27.80 27.76 27.76 5.1K
15:51 27.77 27.77 27.75 27.74 12.9K
15:52 27.74 27.77 27.73 27.77 36.4K
15:53 27.77 27.81 27.76 27.81 18.5K
15:54 27.81 27.81 27.79 27.80 13.7K
15:55 27.80 27.82 27.80 27.82 8.1K
15:56 27.82 27.84 27.82 27.83 2.8K
15:57 27.81 27.86 27.81 27.86 11.6K
15:58 27.90 27.91 27.90 27.91 15.4K
15:59 27.91 27.91 27.88 27.90 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available