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 29.45 29.45 29.43 29.43 77.1K
09:31 29.43 29.52 29.43 29.50 43.7K
09:32 29.56 29.59 29.56 29.59 17.1K
09:33 29.60 29.64 29.59 29.64 5.8K
09:34 29.57 29.58 29.53 29.53 2.3K
09:35 29.53 29.53 29.51 29.51 0.9K
09:36 29.47 29.48 29.44 29.44 2.7K
09:37 29.44 29.50 29.44 29.50 6.1K
09:38 29.52 29.58 29.52 29.58 9.9K
09:39 29.59 29.63 29.59 29.59 11.0K
09:40 29.62 29.66 29.61 29.61 12.9K
09:41 29.63 29.63 29.60 29.60 1.2K
09:42 29.62 29.62 29.59 29.59 1.9K
09:43 29.58 29.58 29.55 29.55 1.8K
09:44 29.55 29.57 29.55 29.56 5.4K
09:45 29.53 29.53 29.52 29.52 1.7K
09:46 29.54 29.55 29.52 29.55 9.1K
09:47 29.51 29.57 29.51 29.55 23.6K
09:48 29.57 29.57 29.52 29.56 2.5K
09:49 29.57 29.59 29.54 29.59 16.3K
09:50 29.61 29.66 29.61 29.66 7.3K
09:51 29.61 29.61 29.51 29.52 9.2K
09:52 29.55 29.55 29.55 29.55 1.3K
09:53 29.56 29.59 29.56 29.59 1.6K
09:54 29.60 29.60 29.57 29.57 8.4K
09:55 29.59 29.61 29.58 29.60 7.7K
09:56 29.57 29.58 29.57 29.57 5.9K
09:57 29.57 29.57 29.54 29.54 2.9K
09:58 29.55 29.58 29.55 29.58 5.4K
09:59 29.59 29.59 29.57 29.57 2.3K
10:00 29.60 29.60 29.54 29.56 16.4K
10:01 29.55 29.57 29.52 29.52 2.9K
10:02 29.56 29.56 29.54 29.54 4.6K
10:03 29.54 29.54 29.54 29.54 0.5K
10:04 29.55 29.60 29.55 29.60 2.5K
10:05 29.60 29.64 29.60 29.64 6.2K
10:06 29.59 29.60 29.58 29.60 2.4K
10:07 29.56 29.59 29.56 29.59 4.4K
10:08 29.60 29.61 29.60 29.61 1.7K
10:09 29.59 29.60 29.59 29.60 1.1K
10:10 29.62 29.72 29.62 29.68 7.0K
10:11 29.69 29.69 29.65 29.65 2.9K
10:12 29.61 29.61 29.56 29.59 4.8K
10:13 29.60 29.64 29.60 29.64 3.9K
10:14 29.65 29.66 29.65 29.65 2.7K
10:15 29.64 29.67 29.64 29.66 6.7K
10:16 29.65 29.66 29.65 29.66 1.3K
10:17 29.66 29.66 29.65 29.66 2.6K
10:18 29.64 29.64 29.62 29.64 2.1K
10:19 29.60 29.60 29.58 29.58 1.9K
10:20 29.60 29.60 29.59 29.59 1.9K
10:21 29.54 29.55 29.53 29.53 4.2K
10:22 29.55 29.58 29.55 29.58 1.0K
10:23 29.58 29.60 29.58 29.60 5.7K
10:24 29.60 29.65 29.60 29.65 4.6K
10:25 29.63 29.66 29.63 29.65 3.1K
10:26 29.67 29.68 29.67 29.68 1.5K
10:27 29.69 29.70 29.67 29.67 1.5K
10:28 29.66 29.69 29.66 29.68 1.8K
10:29 29.68 29.69 29.68 29.69 1.4K
10:30 29.66 29.69 29.66 29.69 4.1K
10:31 29.67 29.67 29.66 29.67 1.9K
10:32 29.69 29.69 29.69 29.69 1.1K
10:33 29.71 29.73 29.71 29.73 3.6K
10:34 29.73 29.73 29.72 29.72 1.5K
10:35 29.72 29.78 29.72 29.78 6.3K
10:36 29.78 29.78 29.77 29.77 5.3K
10:37 29.75 29.75 29.72 29.72 1.1K
10:38 29.73 29.74 29.72 29.72 1.3K
10:39 29.74 29.77 29.72 29.77 8.0K
10:40 29.77 29.77 29.76 29.76 1.3K
10:41 29.77 29.77 29.77 29.77 1.9K
10:42 29.76 29.76 29.75 29.76 1.9K
10:43 29.78 29.82 29.78 29.81 4.3K
10:44 29.82 29.83 29.81 29.81 3.2K
10:45 29.82 29.89 29.82 29.89 2.8K
10:46 29.87 29.97 29.87 29.92 34.8K
10:47 29.90 29.91 29.90 29.91 2.6K
10:48 29.91 29.94 29.91 29.93 4.9K
10:49 29.95 29.95 29.93 29.95 6.0K
10:50 29.96 29.96 29.89 29.89 14.8K
10:51 29.88 29.88 29.87 29.87 2.0K
10:52 29.90 29.93 29.90 29.92 7.0K
10:53 29.86 29.89 29.86 29.89 3.4K
10:54 29.88 29.90 29.88 29.90 2.3K
10:55 29.92 29.92 29.90 29.90 2.0K
10:56 29.93 29.94 29.93 29.94 2.0K
10:57 29.92 29.92 29.92 29.92 1.6K
10:58 29.92 29.94 29.92 29.94 1.2K
10:59 29.95 29.95 29.91 29.90 3.5K
11:00 29.91 29.94 29.91 29.93 3.1K
11:01 29.95 29.96 29.95 29.96 3.4K
11:02 29.97 29.98 29.97 29.98 4.3K
11:03 29.98 30.02 29.98 30.00 12.1K
11:04 30.01 30.01 29.97 29.98 2.0K
11:05 30.03 30.03 30.03 30.03 1.5K
11:06 30.00 30.00 30.00 30.00 5.0K
11:07 29.98 30.01 29.98 30.01 6.0K
11:08 30.04 30.05 30.02 30.02 3.7K
11:09 30.02 30.05 30.02 30.05 1.6K
11:10 30.03 30.03 30.01 30.01 4.7K
11:11 30.04 30.04 29.99 29.99 9.7K
11:12 30.01 30.03 30.01 30.02 7.0K
11:13 30.02 30.05 30.02 30.04 12.5K
11:14 30.05 30.09 30.04 30.08 10.4K
11:15 30.09 30.10 30.09 30.10 4.7K
11:16 30.08 30.11 30.08 30.11 2.7K
11:17 30.10 30.10 30.09 30.09 15.9K
11:18 30.09 30.09 30.09 30.09 2.2K
11:19 30.08 30.10 30.08 30.10 1.3K
11:20 30.11 30.11 30.05 30.05 2.3K
11:21 30.04 30.05 30.04 30.04 6.4K
11:22 30.05 30.08 30.05 30.06 2.2K
11:23 30.13 30.15 30.12 30.15 19.8K
11:24 30.13 30.15 30.13 30.15 7.7K
11:25 30.16 30.16 30.10 30.10 5.7K
11:26 30.11 30.14 30.11 30.14 6.2K
11:27 30.13 30.13 30.11 30.11 6.2K
11:28 30.10 30.12 30.07 30.07 5.5K
11:29 30.01 30.02 30.01 30.02 1.3K
11:30 30.03 30.06 30.03 30.06 6.0K
11:31 30.07 30.07 30.02 30.05 20.5K
11:32 30.03 30.03 30.03 30.03 0.4K
11:33 30.06 30.06 30.05 30.05 0.9K
11:34 30.08 30.10 30.07 30.09 3.2K
11:35 30.05 30.06 30.05 30.06 3.3K
11:36 30.08 30.08 30.07 30.07 5.6K
11:37 30.08 30.11 30.08 30.11 3.8K
11:38 30.11 30.11 30.10 30.10 0.6K
11:39 30.11 30.11 30.08 30.08 0.8K
11:40 30.08 30.08 30.08 30.08 0.1K
11:41 30.08 30.08 30.07 30.07 2.8K
11:42 30.08 30.08 30.06 30.06 7.3K
11:43 30.06 30.07 30.05 30.07 2.9K
11:44 30.07 30.08 30.07 30.08 2.8K
11:45 30.10 30.11 30.10 30.11 2.6K
11:46 30.12 30.13 30.11 30.11 6.6K
11:47 30.07 30.09 30.07 30.09 0.8K
11:48 30.10 30.10 30.10 30.10 5.4K
11:49 30.18 30.18 30.18 30.18 3.8K
11:50 30.16 30.17 30.16 30.17 1.4K
11:51 30.17 30.17 30.10 30.10 7.7K
11:52 30.09 30.09 30.06 30.06 3.6K
11:53 30.09 30.11 30.09 30.09 10.8K
11:55 30.09 30.09 30.09 30.09 1.0K
11:56 30.06 30.07 30.06 30.07 1.7K
11:57 30.07 30.08 30.07 30.08 6.8K
11:58 30.08 30.08 30.06 30.06 1.4K
11:59 30.06 30.06 30.06 30.06 2.6K
12:00 30.07 30.08 30.06 30.07 4.1K
12:01 30.07 30.08 30.07 30.08 1.9K
12:02 30.06 30.06 30.06 30.06 0.1K
12:03 30.05 30.05 30.05 30.05 0.8K
12:04 30.05 30.05 30.05 30.05 0.3K
12:05 30.07 30.08 30.07 30.08 2.1K
12:06 30.09 30.09 30.08 30.10 1.0K
12:07 30.11 30.14 30.11 30.12 2.4K
12:08 30.11 30.11 30.09 30.09 1.8K
12:10 30.06 30.06 30.05 30.06 3.4K
12:11 30.05 30.05 30.05 30.05 1.6K
12:12 30.03 30.03 30.00 30.00 3.1K
12:13 30.02 30.02 30.01 30.01 1.2K
12:14 30.02 30.02 30.02 30.02 0.5K
12:15 30.00 30.02 30.00 30.02 2.9K
12:16 30.03 30.03 30.03 30.03 1.8K
12:17 30.00 30.00 30.00 30.00 0.1K
12:18 29.99 30.00 29.99 29.99 9.5K
12:19 29.99 29.99 29.98 29.98 1.8K
12:20 30.00 30.00 30.00 30.00 0.7K
12:21 30.00 30.00 29.97 29.99 4.5K
12:22 30.01 30.01 30.01 30.01 0.3K
12:23 30.04 30.04 30.04 30.04 0.3K
12:24 30.06 30.07 30.06 30.07 2.6K
12:25 30.07 30.07 30.05 30.05 0.9K
12:26 30.05 30.05 30.03 30.03 16.0K
12:27 30.03 30.03 30.02 30.02 1.1K
12:28 30.01 30.01 30.01 30.01 2.7K
12:29 30.00 30.01 30.00 30.01 4.3K
12:30 30.01 30.02 30.00 30.00 2.5K
12:31 30.03 30.03 30.03 30.03 1.1K
12:32 30.02 30.03 29.99 29.99 6.2K
12:33 30.01 30.01 30.00 30.00 5.3K
12:34 30.03 30.03 30.02 30.02 0.6K
12:36 30.01 30.01 30.01 30.01 0.8K
12:37 30.02 30.02 30.02 30.02 1.8K
12:38 30.04 30.04 30.04 30.04 1.1K
12:39 30.04 30.07 30.04 30.07 1.9K
12:40 30.06 30.07 30.06 30.07 1.1K
12:41 30.05 30.05 30.05 30.05 0.4K
12:42 30.05 30.05 30.05 30.05 3.6K
12:43 30.04 30.04 30.04 30.04 0.8K
12:44 30.05 30.05 30.04 30.04 1.8K
12:46 30.02 30.02 30.01 30.01 2.8K
12:47 30.00 30.00 30.00 30.00 3.3K
12:48 30.03 30.03 30.03 30.03 2.6K
12:50 30.06 30.06 30.06 30.06 4.3K
12:51 30.04 30.04 30.04 30.04 0.2K
12:52 30.03 30.03 30.03 30.03 1.3K
12:53 30.00 30.00 30.00 30.00 0.8K
12:54 30.01 30.01 30.01 30.01 0.2K
12:56 29.99 29.99 29.98 29.98 7.3K
12:57 29.99 30.00 29.99 30.00 5.2K
12:58 30.00 30.00 30.00 30.00 2.3K
13:00 30.00 30.00 30.00 30.00 2.2K
13:01 29.99 29.99 29.99 29.99 0.2K
13:02 29.98 30.03 29.98 30.03 20.4K
13:03 30.01 30.02 30.01 30.02 4.2K
13:04 30.02 30.02 30.02 30.02 2.4K
13:05 30.02 30.03 30.02 30.02 12.0K
13:06 30.02 30.02 30.02 30.02 7.2K
13:07 30.03 30.03 30.03 30.03 7.2K
13:09 30.02 30.02 30.01 30.01 5.8K
13:11 30.03 30.04 30.03 30.04 4.3K
13:12 30.04 30.07 30.04 30.07 9.0K
13:13 30.07 30.10 30.07 30.10 11.6K
13:14 30.09 30.09 30.08 30.09 3.1K
13:15 30.09 30.09 30.06 30.06 3.4K
13:16 30.07 30.07 30.07 30.07 0.8K
13:17 30.08 30.09 30.08 30.09 4.5K
13:18 30.09 30.10 30.09 30.10 15.6K
13:19 30.12 30.13 30.12 30.12 6.4K
13:20 30.11 30.12 30.11 30.12 2.0K
13:22 30.11 30.11 30.11 30.11 5.0K
13:24 30.09 30.09 30.09 30.09 3.8K
13:25 30.12 30.13 30.12 30.13 4.1K
13:26 30.15 30.15 30.14 30.14 2.5K
13:27 30.14 30.14 30.14 30.14 1.0K
13:29 30.17 30.18 30.17 30.18 4.4K
13:30 30.22 30.22 30.18 30.18 13.3K
13:31 30.18 30.21 30.17 30.20 5.1K
13:32 30.19 30.21 30.19 30.21 7.1K
13:33 30.21 30.23 30.21 30.23 26.5K
13:34 30.24 30.26 30.23 30.24 15.2K
13:35 30.25 30.29 30.25 30.29 12.8K
13:36 30.29 30.32 30.28 30.29 15.5K
13:37 30.30 30.31 30.30 30.31 2.4K
13:38 30.30 30.31 30.28 30.28 6.7K
13:39 30.27 30.27 30.27 30.27 2.0K
13:40 30.25 30.26 30.25 30.26 0.3K
13:41 30.25 30.25 30.25 30.25 0.4K
13:42 30.28 30.30 30.28 30.30 2.5K
13:43 30.29 30.34 30.29 30.34 7.6K
13:44 30.32 30.33 30.30 30.30 4.2K
13:45 30.30 30.32 30.30 30.32 5.0K
13:46 30.32 30.32 30.32 30.32 0.2K
13:47 30.31 30.31 30.30 30.30 2.2K
13:48 30.29 30.29 30.29 30.29 0.4K
13:49 30.30 30.30 30.30 30.30 0.6K
13:50 30.27 30.28 30.25 30.25 9.8K
13:51 30.24 30.24 30.24 30.24 0.5K
13:52 30.21 30.21 30.19 30.19 6.3K
13:53 30.22 30.23 30.22 30.23 6.6K
13:54 30.23 30.26 30.23 30.26 1.9K
13:55 30.26 30.26 30.26 30.26 1.2K
13:56 30.24 30.25 30.24 30.25 17.0K
13:57 30.25 30.25 30.22 30.23 13.1K
13:58 30.22 30.22 30.22 30.22 0.9K
13:59 30.21 30.22 30.21 30.22 8.9K
14:00 30.23 30.27 30.23 30.27 7.4K
14:01 30.25 30.25 30.22 30.22 9.6K
14:02 30.23 30.26 30.22 30.22 6.3K
14:03 30.22 30.23 30.22 30.22 10.2K
14:04 30.25 30.26 30.25 30.26 4.3K
14:05 30.26 30.28 30.26 30.28 5.6K
14:06 30.28 30.30 30.28 30.30 2.5K
14:07 30.30 30.30 30.30 30.30 2.6K
14:08 30.28 30.34 30.28 30.33 34.1K
14:09 30.31 30.32 30.31 30.31 1.5K
14:10 30.33 30.33 30.32 30.33 10.1K
14:11 30.32 30.32 30.32 30.32 11.5K
14:12 30.32 30.32 30.32 30.32 8.8K
14:13 30.33 30.38 30.33 30.38 8.2K
14:14 30.38 30.38 30.38 30.38 37.5K
14:15 30.38 30.39 30.38 30.39 10.0K
14:16 30.39 30.40 30.39 30.40 9.6K
14:17 30.40 30.40 30.40 30.40 6.4K
14:18 30.40 30.40 30.40 30.40 4.6K
14:19 30.41 30.41 30.40 30.41 1.6K
14:20 30.41 30.41 30.37 30.39 118.9K
14:21 30.38 30.42 30.38 30.41 10.8K
14:22 30.41 30.41 30.41 30.41 0.2K
14:23 30.39 30.39 30.39 30.39 0.6K
14:24 30.36 30.36 30.33 30.34 5.6K
14:25 30.35 30.35 30.35 30.35 0.9K
14:26 30.35 30.35 30.35 30.35 0.2K
14:27 30.37 30.37 30.36 30.36 1.4K
14:28 30.37 30.37 30.36 30.36 1.4K
14:29 30.35 30.35 30.35 30.35 1.0K
14:30 30.38 30.40 30.38 30.40 1.6K
14:31 30.40 30.40 30.39 30.39 0.4K
14:32 30.38 30.38 30.38 30.38 0.8K
14:33 30.40 30.42 30.40 30.42 1.7K
14:34 30.42 30.42 30.39 30.39 1.2K
14:35 30.38 30.38 30.38 30.37 1.1K
14:36 30.37 30.37 30.35 30.36 5.1K
14:37 30.36 30.39 30.36 30.39 21.1K
14:38 30.39 30.39 30.39 30.39 3.7K
14:39 30.39 30.39 30.39 30.39 3.7K
14:40 30.41 30.41 30.41 30.41 0.9K
14:41 30.40 30.40 30.38 30.38 1.2K
14:42 30.40 30.45 30.40 30.45 2.9K
14:43 30.42 30.42 30.39 30.39 6.8K
14:44 30.40 30.40 30.38 30.38 15.0K
14:45 30.36 30.37 30.35 30.36 14.2K
14:46 30.39 30.39 30.39 30.39 1.8K
14:47 30.38 30.39 30.36 30.36 5.9K
14:48 30.35 30.38 30.35 30.37 2.3K
14:49 30.39 30.39 30.38 30.38 11.4K
14:50 30.38 30.38 30.38 30.38 11.6K
14:51 30.34 30.34 30.34 30.34 0.2K
14:52 30.34 30.34 30.34 30.34 13.5K
14:53 30.35 30.37 30.35 30.37 3.7K
14:54 30.39 30.39 30.38 30.38 1.3K
14:55 30.39 30.39 30.39 30.39 3.1K
14:56 30.38 30.40 30.38 30.40 4.0K
14:57 30.40 30.40 30.39 30.39 5.5K
14:58 30.38 30.38 30.38 30.39 3.7K
14:59 30.38 30.38 30.38 30.38 1.6K
15:00 30.39 30.39 30.39 30.39 3.7K
15:01 30.37 30.37 30.36 30.35 9.0K
15:02 30.35 30.36 30.35 30.36 1.5K
15:03 30.37 30.37 30.35 30.35 2.7K
15:04 30.36 30.36 30.36 30.36 0.7K
15:05 30.33 30.33 30.32 30.32 3.9K
15:06 30.32 30.32 30.31 30.31 7.8K
15:07 30.31 30.34 30.31 30.34 1.8K
15:08 30.34 30.34 30.31 30.31 6.8K
15:09 30.32 30.32 30.29 30.29 3.5K
15:10 30.29 30.29 30.27 30.27 14.9K
15:11 30.28 30.28 30.21 30.23 26.3K
15:12 30.24 30.25 30.24 30.25 2.7K
15:13 30.27 30.27 30.27 30.27 3.6K
15:14 30.26 30.27 30.26 30.27 3.0K
15:15 30.28 30.28 30.27 30.27 3.1K
15:16 30.27 30.27 30.27 30.27 7.3K
15:17 30.26 30.26 30.26 30.26 4.0K
15:18 30.27 30.27 30.27 30.27 1.0K
15:19 30.26 30.26 30.24 30.26 12.9K
15:20 30.26 30.26 30.24 30.24 15.4K
15:21 30.24 30.25 30.23 30.25 1.4K
15:22 30.26 30.29 30.26 30.29 1.0K
15:23 30.31 30.31 30.28 30.28 7.6K
15:24 30.29 30.30 30.29 30.30 3.7K
15:25 30.29 30.30 30.29 30.30 4.3K
15:26 30.30 30.30 30.30 30.30 3.1K
15:28 30.30 30.31 30.30 30.30 4.3K
15:29 30.32 30.32 30.30 30.30 3.2K
15:30 30.29 30.29 30.29 30.29 3.7K
15:31 30.29 30.29 30.28 30.28 14.3K
15:32 30.28 30.28 30.27 30.27 6.0K
15:33 30.28 30.28 30.28 30.28 3.0K
15:34 30.28 30.30 30.28 30.29 3.7K
15:35 30.30 30.30 30.29 30.29 0.6K
15:36 30.29 30.31 30.29 30.30 2.9K
15:37 30.30 30.30 30.29 30.29 1.2K
15:38 30.29 30.29 30.27 30.27 1.3K
15:39 30.27 30.27 30.27 30.27 0.9K
15:40 30.26 30.26 30.24 30.24 2.3K
15:41 30.25 30.26 30.25 30.26 4.2K
15:42 30.26 30.27 30.26 30.27 3.1K
15:43 30.27 30.27 30.26 30.27 0.9K
15:44 30.27 30.28 30.27 30.28 5.9K
15:45 30.28 30.29 30.28 30.29 1.0K
15:46 30.28 30.29 30.27 30.29 10.3K
15:47 30.29 30.29 30.28 30.28 4.1K
15:48 30.28 30.28 30.27 30.27 2.7K
15:49 30.28 30.29 30.28 30.28 3.4K
15:50 30.27 30.27 30.27 30.27 3.6K
15:51 30.25 30.25 30.25 30.25 3.7K
15:52 30.24 30.25 30.24 30.24 6.7K
15:53 30.23 30.25 30.23 30.25 2.8K
15:54 30.25 30.28 30.25 30.27 9.5K
15:55 30.26 30.26 30.23 30.23 4.5K
15:56 30.23 30.24 30.23 30.23 4.0K
15:57 30.23 30.23 30.22 30.23 10.0K
15:58 30.23 30.24 30.21 30.23 13.7K
15:59 30.23 30.25 30.19 30.22 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available