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 28.01 28.03 28.01 28.02 141.0K
09:31 27.99 27.99 27.95 27.96 1.6K
09:32 27.95 27.95 27.91 27.91 3.4K
09:33 27.91 27.91 27.80 27.80 8.8K
09:34 27.83 27.85 27.80 27.80 3.6K
09:35 27.74 27.74 27.70 27.72 16.9K
09:36 27.70 27.80 27.70 27.80 35.2K
09:37 27.77 27.78 27.75 27.76 21.2K
09:38 27.78 27.80 27.77 27.79 7.8K
09:39 27.81 27.82 27.80 27.81 14.9K
09:40 27.79 27.84 27.79 27.84 5.4K
09:41 27.84 27.93 27.84 27.93 15.4K
09:42 27.90 27.90 27.88 27.89 3.7K
09:43 27.87 27.87 27.86 27.87 8.9K
09:44 27.87 27.88 27.86 27.86 3.2K
09:45 27.87 27.92 27.84 27.90 21.1K
09:46 27.85 27.86 27.84 27.84 4.8K
09:47 27.84 27.84 27.78 27.78 18.5K
09:48 27.78 27.78 27.78 27.78 9.0K
09:49 27.78 27.80 27.78 27.78 6.2K
09:50 27.79 27.82 27.79 27.82 4.2K
09:51 27.83 27.86 27.83 27.86 2.4K
09:52 27.79 27.83 27.79 27.81 7.9K
09:53 27.80 27.80 27.80 27.80 8.0K
09:54 27.80 27.83 27.80 27.83 5.7K
09:56 27.80 27.80 27.76 27.78 16.8K
09:57 27.78 27.81 27.78 27.79 15.4K
09:58 27.78 27.79 27.78 27.78 5.6K
09:59 27.75 27.75 27.70 27.70 20.2K
10:00 27.69 27.75 27.64 27.76 15.7K
10:01 27.77 27.80 27.72 27.80 14.5K
10:02 27.83 27.83 27.77 27.78 9.2K
10:03 27.74 27.79 27.74 27.79 22.5K
10:04 27.78 27.80 27.77 27.77 5.3K
10:05 27.78 27.80 27.76 27.80 7.2K
10:06 27.80 27.81 27.79 27.81 4.9K
10:07 27.80 27.82 27.77 27.82 2.1K
10:08 27.82 27.82 27.81 27.82 3.4K
10:09 27.81 27.81 27.80 27.79 3.0K
10:10 27.74 27.76 27.72 27.76 10.1K
10:11 27.73 27.76 27.73 27.75 1.5K
10:12 27.75 27.82 27.75 27.81 20.8K
10:13 27.83 27.83 27.79 27.80 13.2K
10:14 27.80 27.80 27.80 27.80 0.6K
10:15 27.76 27.77 27.76 27.77 1.7K
10:16 27.78 27.78 27.75 27.75 10.1K
10:17 27.76 27.76 27.71 27.71 4.1K
10:18 27.71 27.72 27.67 27.67 12.7K
10:19 27.69 27.71 27.69 27.70 3.0K
10:20 27.72 27.74 27.69 27.69 1.7K
10:21 27.68 27.71 27.68 27.71 1.8K
10:22 27.73 27.75 27.73 27.74 3.3K
10:23 27.68 27.69 27.68 27.69 5.2K
10:24 27.68 27.68 27.65 27.65 1.5K
10:25 27.68 27.74 27.68 27.74 10.1K
10:26 27.74 27.74 27.73 27.73 6.7K
10:27 27.70 27.71 27.70 27.70 5.8K
10:28 27.69 27.70 27.68 27.70 20.6K
10:29 27.73 27.73 27.72 27.72 7.3K
10:30 27.71 27.73 27.70 27.73 10.5K
10:31 27.72 27.72 27.68 27.68 3.4K
10:32 27.67 27.69 27.66 27.67 5.7K
10:33 27.68 27.68 27.67 27.67 8.5K
10:34 27.64 27.68 27.64 27.68 4.8K
10:35 27.70 27.71 27.70 27.70 13.7K
10:36 27.67 27.68 27.67 27.67 13.9K
10:37 27.66 27.75 27.66 27.75 10.1K
10:38 27.76 27.82 27.76 27.82 10.5K
10:39 27.83 27.83 27.83 27.83 3.7K
10:40 27.83 27.89 27.83 27.88 35.8K
10:41 27.87 27.87 27.85 27.85 4.0K
10:42 27.83 27.84 27.83 27.84 2.8K
10:43 27.84 27.86 27.84 27.86 7.0K
10:44 27.86 27.88 27.86 27.88 21.4K
10:45 27.87 27.94 27.87 27.94 15.2K
10:46 27.95 27.95 27.94 27.94 3.7K
10:47 27.89 27.89 27.84 27.84 6.1K
10:48 27.82 27.85 27.78 27.78 14.5K
10:49 27.79 27.84 27.79 27.84 5.4K
10:50 27.86 27.86 27.86 27.86 1.2K
10:51 27.81 27.82 27.81 27.82 37.6K
10:52 27.83 27.83 27.83 27.83 4.9K
10:53 27.81 27.81 27.81 27.81 1.1K
10:54 27.80 27.83 27.80 27.82 9.0K
10:55 27.81 27.83 27.81 27.83 2.4K
10:56 27.87 27.89 27.87 27.88 12.4K
10:57 27.87 27.87 27.85 27.85 0.9K
10:58 27.85 27.85 27.82 27.82 2.9K
10:59 27.80 27.80 27.80 27.80 1.8K
11:00 27.79 27.79 27.77 27.77 2.1K
11:01 27.76 27.77 27.75 27.77 11.6K
11:02 27.77 27.81 27.77 27.79 25.9K
11:03 27.79 27.81 27.77 27.81 16.3K
11:04 27.80 27.82 27.80 27.82 17.1K
11:05 27.85 27.89 27.85 27.89 8.4K
11:06 27.86 27.88 27.84 27.84 4.3K
11:07 27.83 27.83 27.83 27.83 0.3K
11:08 27.83 27.83 27.83 27.83 2.8K
11:10 27.84 27.84 27.82 27.82 1.2K
11:11 27.80 27.82 27.80 27.82 4.6K
11:14 27.86 27.87 27.86 27.86 1.1K
11:15 27.85 27.88 27.85 27.88 2.3K
11:16 27.91 27.91 27.89 27.89 10.8K
11:17 27.88 27.88 27.88 27.88 3.6K
11:18 27.94 27.94 27.94 27.94 1.0K
11:19 27.94 27.95 27.94 27.95 9.0K
11:20 27.95 27.95 27.93 27.93 14.0K
11:21 27.93 27.93 27.89 27.89 2.3K
11:22 27.86 27.86 27.85 27.85 6.1K
11:23 27.85 27.85 27.83 27.83 0.6K
11:24 27.83 27.83 27.83 27.83 2.7K
11:25 27.83 27.84 27.83 27.84 21.1K
11:26 27.88 27.89 27.88 27.89 6.4K
11:27 27.89 27.91 27.89 27.90 1.5K
11:28 27.89 27.89 27.89 27.89 1.6K
11:29 27.90 27.90 27.89 27.89 1.8K
11:30 27.90 27.92 27.90 27.91 10.6K
11:31 27.88 27.89 27.88 27.89 2.5K
11:32 27.85 27.87 27.84 27.87 4.6K
11:33 27.87 27.87 27.87 27.87 0.1K
11:34 27.87 27.87 27.87 27.87 1.1K
11:35 27.86 27.86 27.86 27.86 1.3K
11:36 27.84 27.90 27.84 27.90 1.9K
11:37 27.90 27.90 27.90 27.90 2.6K
11:38 27.87 27.90 27.87 27.90 4.3K
11:39 27.87 27.89 27.87 27.88 2.2K
11:40 27.89 27.89 27.89 27.89 0.3K
11:41 27.88 27.92 27.88 27.92 3.9K
11:42 27.93 27.93 27.93 27.93 4.5K
11:43 27.94 27.96 27.94 27.96 6.2K
11:44 27.96 27.96 27.95 27.95 1.2K
11:45 27.95 27.95 27.94 27.94 3.1K
11:46 27.94 27.94 27.92 27.92 3.9K
11:47 27.92 27.92 27.92 27.92 1.6K
11:48 27.91 27.91 27.89 27.89 7.7K
11:49 27.85 27.86 27.84 27.84 13.1K
11:50 27.88 27.88 27.88 27.88 1.1K
11:51 27.89 27.89 27.88 27.88 2.2K
11:52 27.88 27.88 27.88 27.88 0.4K
11:53 27.90 27.91 27.89 27.91 3.3K
11:54 27.90 27.90 27.89 27.89 11.1K
11:58 27.93 27.93 27.93 27.93 0.5K
11:59 27.93 27.94 27.93 27.94 9.1K
12:00 27.93 27.98 27.93 27.98 17.5K
12:01 27.97 27.97 27.96 27.96 11.5K
12:02 27.96 27.96 27.96 27.96 1.4K
12:03 28.00 28.00 27.97 27.97 8.9K
12:04 27.94 27.95 27.93 27.93 0.6K
12:05 27.93 27.93 27.92 27.92 1.0K
12:09 27.91 27.92 27.91 27.91 2.4K
12:10 27.93 27.93 27.93 27.93 3.4K
12:11 27.96 27.96 27.94 27.94 1.1K
12:12 27.95 27.95 27.95 27.95 1.2K
12:13 27.94 27.94 27.94 27.94 1.8K
12:14 27.92 27.92 27.92 27.92 2.4K
12:15 27.92 27.92 27.92 27.91 1.4K
12:16 27.91 27.92 27.91 27.92 1.1K
12:17 27.90 27.92 27.90 27.92 10.9K
12:18 27.91 27.93 27.91 27.93 3.3K
12:19 27.91 27.91 27.91 27.91 0.4K
12:20 27.91 27.95 27.91 27.95 2.7K
12:21 27.95 27.95 27.94 27.94 2.1K
12:22 27.95 28.01 27.95 28.01 3.8K
12:23 28.02 28.02 28.01 28.01 15.4K
12:24 28.01 28.01 28.00 28.00 4.3K
12:25 28.02 28.02 28.01 28.01 16.6K
12:26 28.01 28.01 28.01 28.01 6.5K
12:27 27.99 28.03 27.99 28.03 9.5K
12:28 28.05 28.05 28.04 28.04 5.7K
12:29 28.05 28.05 28.05 28.05 10.1K
12:30 28.05 28.07 28.05 28.07 10.3K
12:31 28.05 28.06 28.05 28.06 9.6K
12:32 28.12 28.18 28.12 28.16 19.5K
12:33 28.18 28.19 28.16 28.17 21.2K
12:34 28.19 28.24 28.19 28.23 21.4K
12:35 28.23 28.25 28.22 28.23 14.0K
12:36 28.22 28.26 28.22 28.23 7.5K
12:37 28.26 28.31 28.25 28.31 21.6K
12:38 28.31 28.37 28.31 28.36 26.5K
12:39 28.35 28.35 28.31 28.31 47.5K
12:40 28.28 28.28 28.25 28.26 11.3K
12:41 28.25 28.30 28.25 28.30 26.6K
12:42 28.33 28.33 28.33 28.33 1.4K
12:43 28.40 28.43 28.40 28.40 15.7K
12:44 28.41 28.45 28.41 28.43 23.0K
12:45 28.44 28.46 28.39 28.43 17.3K
12:46 28.40 28.42 28.36 28.36 7.1K
12:47 28.37 28.53 28.37 28.51 17.8K
12:48 28.51 28.52 28.47 28.48 9.6K
12:49 28.49 28.50 28.44 28.47 8.2K
12:50 28.47 28.48 28.46 28.48 9.0K
12:51 28.49 28.51 28.43 28.44 5.3K
12:52 28.44 28.44 28.42 28.43 3.8K
12:53 28.43 28.44 28.42 28.42 2.5K
12:54 28.41 28.41 28.37 28.38 5.7K
12:55 28.35 28.35 28.31 28.31 2.5K
12:56 28.29 28.31 28.29 28.31 3.1K
12:57 28.31 28.32 28.29 28.32 47.9K
12:58 28.31 28.32 28.31 28.32 1.6K
12:59 28.34 28.40 28.34 28.40 6.0K
13:00 28.40 28.40 28.34 28.34 4.2K
13:01 28.33 28.38 28.33 28.38 11.9K
13:02 28.37 28.38 28.37 28.38 6.3K
13:03 28.32 28.38 28.32 28.38 5.0K
13:04 28.37 28.39 28.37 28.38 2.7K
13:05 28.38 28.40 28.35 28.35 4.2K
13:06 28.31 28.39 28.31 28.39 1.2K
13:07 28.39 28.42 28.39 28.42 5.5K
13:08 28.42 28.45 28.42 28.45 25.4K
13:09 28.44 28.47 28.44 28.47 2.6K
13:10 28.47 28.49 28.47 28.48 9.2K
13:11 28.47 28.47 28.43 28.43 7.7K
13:12 28.43 28.45 28.43 28.45 5.4K
13:13 28.51 28.51 28.50 28.50 3.5K
13:14 28.49 28.50 28.48 28.48 5.9K
13:15 28.48 28.48 28.44 28.44 4.3K
13:16 28.45 28.46 28.44 28.44 6.9K
13:17 28.47 28.47 28.47 28.47 2.0K
13:18 28.48 28.49 28.45 28.48 2.8K
13:19 28.46 28.48 28.46 28.48 22.3K
13:20 28.48 28.50 28.48 28.48 2.8K
13:21 28.47 28.47 28.46 28.46 3.6K
13:22 28.48 28.48 28.47 28.47 1.0K
13:23 28.47 28.49 28.46 28.49 5.9K
13:24 28.49 28.49 28.47 28.48 5.9K
13:25 28.52 28.52 28.50 28.51 18.9K
13:26 28.49 28.49 28.45 28.46 19.4K
13:27 28.44 28.44 28.41 28.42 7.3K
13:28 28.45 28.45 28.44 28.44 6.2K
13:29 28.47 28.47 28.47 28.47 3.4K
13:30 28.45 28.45 28.45 28.45 0.1K
13:31 28.44 28.47 28.43 28.47 2.8K
13:32 28.48 28.48 28.45 28.45 13.7K
13:33 28.47 28.48 28.46 28.48 4.5K
13:34 28.51 28.51 28.46 28.46 4.8K
13:35 28.47 28.47 28.46 28.46 0.9K
13:36 28.46 28.46 28.46 28.46 0.3K
13:37 28.44 28.45 28.43 28.43 5.5K
13:38 28.48 28.48 28.48 28.48 2.9K
13:39 28.45 28.46 28.45 28.46 7.0K
13:40 28.46 28.46 28.46 28.46 1.4K
13:41 28.44 28.47 28.44 28.47 12.2K
13:42 28.48 28.48 28.42 28.42 12.8K
13:43 28.44 28.45 28.42 28.42 2.4K
13:44 28.44 28.46 28.44 28.45 1.8K
13:45 28.46 28.48 28.46 28.48 11.6K
13:46 28.48 28.48 28.47 28.47 2.9K
13:48 28.44 28.48 28.44 28.48 5.4K
13:49 28.45 28.45 28.45 28.45 4.4K
13:50 28.46 28.46 28.46 28.46 4.1K
13:51 28.46 28.46 28.46 28.46 3.7K
13:52 28.45 28.48 28.45 28.48 1.4K
13:53 28.47 28.47 28.45 28.45 1.6K
13:56 28.46 28.46 28.44 28.44 2.1K
13:57 28.45 28.45 28.45 28.45 3.5K
13:58 28.45 28.45 28.45 28.45 0.4K
13:59 28.45 28.45 28.43 28.45 1.5K
14:00 28.46 28.46 28.46 28.46 0.5K
14:01 28.44 28.44 28.44 28.44 1.1K
14:02 28.43 28.43 28.43 28.43 0.9K
14:03 28.44 28.44 28.44 28.44 0.9K
14:04 28.45 28.45 28.45 28.45 2.8K
14:05 28.46 28.46 28.46 28.46 0.1K
14:06 28.43 28.43 28.39 28.40 4.2K
14:08 28.39 28.39 28.39 28.39 13.5K
14:09 28.40 28.43 28.40 28.43 6.9K
14:10 28.44 28.45 28.44 28.45 6.0K
14:11 28.44 28.45 28.43 28.45 3.9K
14:12 28.44 28.44 28.42 28.42 3.9K
14:13 28.42 28.42 28.38 28.40 5.5K
14:14 28.40 28.41 28.40 28.41 3.8K
14:15 28.41 28.42 28.41 28.42 7.4K
14:16 28.45 28.45 28.44 28.44 4.2K
14:17 28.42 28.45 28.42 28.45 13.1K
14:18 28.42 28.44 28.42 28.44 2.3K
14:20 28.44 28.44 28.43 28.43 1.4K
14:21 28.45 28.45 28.45 28.45 0.7K
14:22 28.44 28.44 28.40 28.41 3.6K
14:23 28.41 28.41 28.41 28.41 0.5K
14:24 28.42 28.42 28.42 28.42 5.6K
14:25 28.45 28.45 28.44 28.44 2.8K
14:26 28.45 28.45 28.45 28.45 0.4K
14:27 28.48 28.53 28.48 28.53 19.0K
14:28 28.53 28.54 28.52 28.54 2.4K
14:29 28.52 28.52 28.52 28.52 0.7K
14:30 28.51 28.51 28.51 28.51 1.2K
14:31 28.51 28.51 28.51 28.51 1.7K
14:32 28.52 28.52 28.51 28.51 4.5K
14:33 28.52 28.52 28.52 28.52 1.3K
14:34 28.51 28.51 28.50 28.50 5.4K
14:35 28.51 28.52 28.50 28.52 2.4K
14:36 28.52 28.52 28.51 28.51 1.0K
14:37 28.49 28.51 28.49 28.51 1.5K
14:38 28.51 28.52 28.51 28.52 2.5K
14:40 28.52 28.52 28.52 28.52 3.0K
14:41 28.51 28.52 28.50 28.52 6.9K
14:42 28.50 28.51 28.50 28.50 1.8K
14:43 28.49 28.49 28.48 28.48 3.5K
14:44 28.46 28.46 28.46 28.46 4.7K
14:45 28.45 28.47 28.45 28.47 3.3K
14:47 28.48 28.50 28.48 28.50 2.3K
14:48 28.48 28.48 28.48 28.48 1.0K
14:49 28.48 28.48 28.48 28.48 2.3K
14:51 28.49 28.49 28.49 28.49 1.2K
14:53 28.47 28.47 28.46 28.47 7.1K
14:55 28.47 28.47 28.47 28.47 3.6K
14:57 28.48 28.49 28.48 28.49 5.5K
14:58 28.48 28.49 28.48 28.49 1.6K
14:59 28.48 28.48 28.47 28.47 1.5K
15:00 28.48 28.49 28.47 28.49 4.8K
15:01 28.49 28.51 28.49 28.51 3.3K
15:02 28.53 28.54 28.52 28.52 3.8K
15:03 28.53 28.53 28.50 28.50 4.5K
15:04 28.50 28.50 28.49 28.49 1.3K
15:05 28.49 28.50 28.48 28.50 8.3K
15:06 28.49 28.52 28.49 28.52 3.7K
15:07 28.50 28.50 28.48 28.48 5.9K
15:08 28.48 28.49 28.48 28.49 6.1K
15:09 28.49 28.49 28.49 28.49 0.8K
15:10 28.49 28.50 28.49 28.50 1.2K
15:11 28.48 28.48 28.48 28.48 1.9K
15:12 28.46 28.46 28.46 28.46 1.4K
15:13 28.51 28.54 28.51 28.52 21.2K
15:14 28.51 28.51 28.51 28.51 3.8K
15:15 28.51 28.51 28.51 28.51 0.5K
15:16 28.54 28.54 28.54 28.54 5.2K
15:18 28.58 28.58 28.57 28.57 4.0K
15:19 28.57 28.63 28.57 28.63 59.3K
15:20 28.63 28.63 28.62 28.62 3.3K
15:21 28.61 28.63 28.61 28.62 16.4K
15:22 28.62 28.62 28.60 28.60 12.6K
15:23 28.61 28.61 28.61 28.61 0.8K
15:24 28.62 28.64 28.62 28.63 15.2K
15:25 28.61 28.61 28.61 28.61 2.2K
15:26 28.60 28.60 28.58 28.58 1.0K
15:27 28.56 28.56 28.55 28.55 1.1K
15:28 28.56 28.56 28.52 28.53 7.7K
15:29 28.51 28.51 28.51 28.51 4.5K
15:30 28.52 28.53 28.51 28.53 10.1K
15:31 28.53 28.53 28.51 28.51 10.2K
15:32 28.50 28.50 28.50 28.50 2.3K
15:33 28.50 28.50 28.50 28.50 0.9K
15:34 28.49 28.50 28.49 28.49 4.9K
15:35 28.52 28.52 28.50 28.50 3.0K
15:36 28.50 28.51 28.49 28.49 1.2K
15:37 28.49 28.49 28.45 28.45 6.0K
15:38 28.45 28.46 28.45 28.46 2.4K
15:39 28.46 28.46 28.42 28.44 4.7K
15:40 28.45 28.45 28.45 28.45 0.8K
15:41 28.46 28.46 28.45 28.45 2.7K
15:42 28.44 28.44 28.44 28.44 1.6K
15:43 28.44 28.45 28.44 28.45 1.0K
15:44 28.45 28.46 28.45 28.46 4.0K
15:45 28.45 28.49 28.45 28.48 6.8K
15:46 28.48 28.50 28.47 28.49 5.2K
15:47 28.49 28.49 28.48 28.49 3.4K
15:48 28.50 28.51 28.50 28.50 0.9K
15:49 28.51 28.54 28.51 28.54 1.7K
15:50 28.52 28.53 28.52 28.53 1.8K
15:51 28.54 28.54 28.54 28.54 2.2K
15:52 28.54 28.54 28.53 28.53 2.1K
15:53 28.51 28.51 28.50 28.50 4.2K
15:54 28.50 28.51 28.49 28.49 4.0K
15:55 28.50 28.52 28.50 28.52 4.4K
15:56 28.49 28.50 28.47 28.48 2.3K
15:57 28.47 28.47 28.46 28.47 7.8K
15:58 28.47 28.47 28.46 28.46 4.3K
15:59 28.45 28.49 28.43 28.45 119.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available