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 28.13 28.13 28.08 28.08 116.5K
09:31 28.05 28.07 28.02 28.07 15.9K
09:32 28.08 28.11 28.07 28.07 21.4K
09:33 28.08 28.18 28.08 28.13 14.2K
09:34 28.15 28.28 28.15 28.28 8.1K
09:35 28.28 28.30 28.26 28.26 7.1K
09:36 28.26 28.26 28.19 28.20 12.3K
09:37 28.22 28.24 28.14 28.14 38.0K
09:38 28.17 28.17 28.12 28.15 18.6K
09:39 28.13 28.13 28.08 28.08 6.7K
09:40 28.10 28.10 28.09 28.09 7.3K
09:41 28.10 28.10 28.08 28.08 9.4K
09:42 28.10 28.13 28.10 28.12 5.8K
09:43 28.08 28.08 28.06 28.07 4.0K
09:44 28.11 28.14 28.11 28.14 2.7K
09:45 28.16 28.20 28.16 28.20 5.7K
09:46 28.10 28.10 28.07 28.07 10.2K
09:47 28.05 28.12 28.03 28.12 143.7K
09:48 28.15 28.15 28.06 28.06 12.5K
09:49 28.11 28.16 28.09 28.13 16.8K
09:50 28.12 28.23 28.12 28.21 135.5K
09:51 28.22 28.22 28.18 28.21 7.9K
09:52 28.18 28.18 28.12 28.12 2.6K
09:53 28.11 28.12 28.11 28.12 1.9K
09:54 28.11 28.15 28.11 28.14 7.7K
09:55 28.15 28.19 28.15 28.19 3.8K
09:56 28.22 28.22 28.22 28.22 1.7K
09:57 28.20 28.20 28.19 28.19 4.6K
09:58 28.17 28.17 28.15 28.15 4.0K
09:59 28.20 28.20 28.20 28.20 1.5K
10:00 28.20 28.23 28.20 28.23 2.4K
10:01 28.26 28.26 28.24 28.24 1.8K
10:02 28.25 28.28 28.25 28.28 122.1K
10:03 28.29 28.33 28.29 28.31 13.0K
10:04 28.29 28.32 28.29 28.32 5.8K
10:05 28.32 28.35 28.30 28.31 7.8K
10:06 28.32 28.36 28.32 28.36 3.6K
10:07 28.35 28.35 28.29 28.29 5.5K
10:08 28.27 28.30 28.27 28.30 1.5K
10:09 28.30 28.30 28.29 28.29 1.0K
10:10 28.30 28.30 28.23 28.23 3.5K
10:11 28.23 28.23 28.15 28.15 140.9K
10:12 28.15 28.16 28.12 28.14 3.9K
10:13 28.14 28.16 28.09 28.10 39.0K
10:14 28.10 28.10 28.08 28.09 5.0K
10:15 28.08 28.08 28.02 28.03 7.7K
10:16 28.06 28.06 27.97 27.99 27.6K
10:17 28.00 28.05 28.00 28.04 31.1K
10:18 28.07 28.07 28.06 28.07 3.7K
10:19 28.10 28.12 28.10 28.12 0.6K
10:20 28.07 28.07 27.96 27.96 149.7K
10:21 28.00 28.01 27.98 27.98 8.8K
10:22 28.00 28.00 27.96 27.96 10.2K
10:23 27.98 27.98 27.98 27.98 2.3K
10:24 28.03 28.05 28.03 28.03 1.4K
10:25 28.05 28.07 28.03 28.03 5.6K
10:26 28.05 28.06 28.04 28.06 2.2K
10:27 28.08 28.08 28.03 28.04 4.9K
10:28 28.02 28.02 28.00 28.00 4.0K
10:29 27.98 27.98 27.98 27.98 3.7K
10:30 28.01 28.01 27.98 27.98 1.6K
10:31 27.99 28.01 27.99 27.99 2.1K
10:32 28.00 28.02 27.98 27.98 4.7K
10:33 27.98 27.99 27.92 27.92 7.3K
10:34 27.91 27.94 27.90 27.94 1.6K
10:35 28.00 28.01 27.99 27.99 2.3K
10:36 27.99 28.08 27.99 28.08 142.8K
10:37 28.03 28.07 28.02 28.07 19.5K
10:38 28.06 28.06 28.04 28.04 5.6K
10:39 28.06 28.06 28.00 28.00 2.7K
10:40 27.96 27.96 27.92 27.92 130.1K
10:41 27.92 27.95 27.89 27.95 10.8K
10:42 27.94 27.97 27.94 27.94 2.6K
10:43 27.95 27.95 27.93 27.94 5.8K
10:44 27.92 27.92 27.92 27.92 3.3K
10:45 27.95 27.95 27.93 27.93 2.2K
10:46 27.95 27.95 27.95 27.95 0.7K
10:47 27.96 27.96 27.90 27.90 1.7K
10:48 27.91 27.91 27.91 27.91 1.4K
10:49 27.93 27.93 27.93 27.93 0.5K
10:50 27.95 27.95 27.91 27.91 1.3K
10:51 27.91 27.96 27.91 27.96 20.6K
10:52 27.98 28.05 27.98 28.04 114.5K
10:53 28.01 28.01 28.00 28.00 1.4K
10:54 27.99 27.99 27.99 27.99 3.0K
10:55 27.99 27.99 27.99 27.99 0.9K
10:56 27.98 28.00 27.98 28.00 1.2K
10:57 27.98 27.98 27.98 27.98 0.8K
10:59 28.01 28.01 28.01 28.01 0.6K
11:00 28.02 28.02 27.98 27.98 2.8K
11:01 27.97 27.97 27.94 27.94 9.3K
11:02 27.90 27.90 27.90 27.90 0.9K
11:03 27.95 27.95 27.95 27.95 0.1K
11:04 27.96 27.96 27.93 27.93 1.0K
11:05 27.93 27.93 27.91 27.91 11.5K
11:06 27.85 27.85 27.85 27.85 7.2K
11:07 27.86 27.86 27.85 27.85 2.5K
11:08 27.90 27.94 27.90 27.94 2.8K
11:10 27.98 27.98 27.98 27.98 0.5K
11:12 27.91 27.91 27.91 27.91 1.5K
11:13 27.92 27.95 27.92 27.95 2.7K
11:15 27.89 27.89 27.88 27.88 14.0K
11:16 27.88 27.88 27.88 27.88 1.6K
11:17 27.91 27.92 27.91 27.92 1.2K
11:19 27.93 27.93 27.93 27.93 0.3K
11:21 28.00 28.00 27.97 27.97 0.9K
11:22 27.96 27.97 27.96 27.97 0.5K
11:23 27.99 27.99 27.97 27.97 0.7K
11:24 28.00 28.01 28.00 28.01 0.7K
11:25 27.96 27.96 27.96 27.96 2.5K
11:28 27.89 27.89 27.89 27.89 0.9K
11:29 27.88 27.91 27.88 27.90 4.4K
11:31 27.90 27.90 27.90 27.90 0.6K
11:33 27.89 27.90 27.89 27.90 0.4K
11:34 27.92 27.93 27.92 27.93 1.0K
11:35 27.90 27.90 27.90 27.90 0.1K
11:36 27.86 27.87 27.86 27.87 1.4K
11:37 27.92 27.96 27.92 27.96 2.2K
11:39 27.92 27.94 27.92 27.94 1.2K
11:40 27.93 27.93 27.90 27.90 3.2K
11:41 27.91 27.92 27.91 27.92 1.8K
11:42 27.92 27.92 27.92 27.92 0.2K
11:43 27.88 27.88 27.88 27.88 0.8K
11:44 27.83 27.86 27.83 27.85 2.8K
11:45 27.83 27.83 27.83 27.83 0.3K
11:46 27.83 27.83 27.83 27.83 1.6K
11:48 27.86 27.86 27.86 27.86 1.8K
11:49 27.84 27.84 27.76 27.78 11.9K
11:50 27.78 27.78 27.75 27.75 3.2K
11:51 27.74 27.78 27.74 27.75 4.3K
11:52 27.72 27.73 27.72 27.72 2.1K
11:53 27.72 27.73 27.72 27.73 0.5K
11:54 27.72 27.76 27.72 27.76 1.8K
11:55 27.74 27.75 27.74 27.75 1.2K
11:57 27.73 27.76 27.73 27.76 15.2K
11:58 27.77 27.77 27.74 27.74 8.3K
11:59 27.75 27.75 27.73 27.74 8.5K
12:00 27.73 27.73 27.72 27.72 6.0K
12:01 27.71 27.77 27.71 27.77 2.6K
12:02 27.77 27.77 27.75 27.75 1.9K
12:03 27.71 27.72 27.50 27.58 264.6K
12:04 27.59 27.60 27.51 27.51 25.5K
12:05 27.51 27.51 27.43 27.45 42.1K
12:06 27.46 27.50 27.44 27.49 15.6K
12:07 27.47 27.47 27.40 27.40 51.3K
12:08 27.39 27.46 27.39 27.43 18.2K
12:09 27.43 27.46 27.38 27.46 22.7K
12:10 27.44 27.51 27.44 27.49 19.2K
12:11 27.50 27.50 27.39 27.41 13.5K
12:12 27.39 27.42 27.30 27.34 27.4K
12:13 27.36 27.38 27.33 27.36 25.1K
12:14 27.34 27.35 27.25 27.29 18.4K
12:15 27.23 27.31 27.23 27.29 14.3K
12:16 27.28 27.32 27.24 27.32 5.1K
12:17 27.34 27.34 27.24 27.24 33.0K
12:18 27.26 27.37 27.26 27.35 16.3K
12:19 27.33 27.35 27.28 27.28 3.8K
12:20 27.27 27.27 27.23 27.26 10.4K
12:21 27.20 27.23 27.15 27.20 26.2K
12:22 27.20 27.23 27.18 27.18 4.1K
12:23 27.14 27.15 27.06 27.07 18.4K
12:24 27.10 27.12 27.04 27.04 9.0K
12:25 27.11 27.14 27.09 27.09 13.5K
12:26 27.07 27.07 27.05 27.05 0.8K
12:27 27.09 27.09 26.99 27.00 45.4K
12:28 27.03 27.08 27.01 27.02 10.9K
12:29 27.01 27.04 26.99 27.01 14.2K
12:30 27.00 27.01 26.96 26.99 13.4K
12:31 26.96 26.96 26.90 26.94 29.1K
12:32 26.96 27.14 26.96 27.14 31.5K
12:33 27.14 27.14 27.06 27.09 25.5K
12:34 27.08 27.08 27.01 27.02 16.6K
12:35 26.99 27.01 26.98 26.99 10.6K
12:36 26.96 26.97 26.84 26.95 30.2K
12:37 26.95 27.08 26.95 27.08 7.6K
12:38 27.11 27.11 27.03 27.03 6.2K
12:39 27.00 27.02 26.99 27.02 4.9K
12:40 27.05 27.13 27.04 27.13 13.2K
12:41 27.13 27.16 27.10 27.10 15.6K
12:42 27.09 27.09 27.08 27.08 2.3K
12:43 27.12 27.14 27.12 27.13 8.5K
12:44 27.13 27.13 27.10 27.13 6.8K
12:45 27.12 27.18 27.12 27.18 6.4K
12:46 27.19 27.23 27.19 27.21 3.4K
12:47 27.15 27.15 27.09 27.09 5.2K
12:48 27.13 27.14 27.13 27.14 2.6K
12:49 27.15 27.17 27.15 27.17 8.1K
12:50 27.14 27.20 27.14 27.20 7.7K
12:51 27.20 27.20 27.10 27.12 16.3K
12:52 27.15 27.21 27.15 27.21 5.0K
12:53 27.22 27.22 27.21 27.21 4.0K
12:54 27.21 27.23 27.20 27.20 14.3K
12:55 27.22 27.22 27.21 27.21 5.5K
12:56 27.24 27.24 27.24 27.24 11.4K
12:57 27.25 27.31 27.25 27.30 11.6K
12:58 27.28 27.31 27.28 27.31 15.0K
12:59 27.31 27.33 27.31 27.32 1.4K
13:00 27.29 27.34 27.29 27.32 12.4K
13:01 27.34 27.36 27.30 27.33 6.6K
13:02 27.40 27.41 27.38 27.41 38.0K
13:03 27.42 27.44 27.41 27.44 6.3K
13:04 27.44 27.53 27.44 27.53 25.5K
13:05 27.53 27.54 27.49 27.49 18.7K
13:06 27.54 27.54 27.53 27.53 4.7K
13:07 27.55 27.55 27.55 27.55 6.9K
13:08 27.56 27.56 27.54 27.54 4.1K
13:09 27.54 27.59 27.54 27.59 2.9K
13:10 27.59 27.62 27.59 27.62 7.6K
13:11 27.61 27.61 27.59 27.61 5.9K
13:12 27.62 27.63 27.60 27.63 13.4K
13:13 27.63 27.66 27.63 27.65 5.9K
13:14 27.68 27.68 27.60 27.62 8.7K
13:15 27.62 27.65 27.62 27.63 9.2K
13:16 27.68 27.69 27.68 27.69 4.8K
13:17 27.69 27.69 27.64 27.64 6.4K
13:18 27.64 27.72 27.64 27.72 4.3K
13:19 27.71 27.73 27.70 27.73 3.8K
13:20 27.74 27.76 27.73 27.76 3.0K
13:21 27.76 27.76 27.70 27.70 8.9K
13:22 27.69 27.73 27.69 27.72 3.8K
13:23 27.72 27.74 27.72 27.74 0.9K
13:24 27.75 27.78 27.75 27.78 15.2K
13:25 27.78 27.82 27.78 27.82 6.1K
13:26 27.83 27.88 27.83 27.87 13.9K
13:27 27.87 27.87 27.84 27.87 10.3K
13:28 27.88 27.90 27.88 27.88 25.0K
13:29 27.84 27.86 27.84 27.86 27.9K
13:30 27.84 27.84 27.80 27.80 9.0K
13:31 27.79 27.79 27.73 27.73 19.5K
13:32 27.71 27.71 27.70 27.70 2.1K
13:33 27.70 27.74 27.70 27.74 2.2K
13:34 27.72 27.72 27.66 27.67 1.5K
13:35 27.69 27.70 27.69 27.69 12.0K
13:36 27.71 27.71 27.68 27.68 1.5K
13:37 27.67 27.69 27.67 27.69 0.6K
13:38 27.67 27.68 27.67 27.68 2.0K
13:40 27.67 27.67 27.64 27.65 5.3K
13:41 27.64 27.64 27.62 27.63 5.1K
13:42 27.60 27.60 27.60 27.60 1.0K
13:43 27.57 27.57 27.57 27.57 1.5K
13:45 27.57 27.57 27.51 27.54 3.3K
13:46 27.53 27.53 27.52 27.52 0.8K
13:47 27.49 27.51 27.49 27.50 5.4K
13:48 27.50 27.50 27.45 27.46 3.3K
13:49 27.46 27.46 27.45 27.45 1.4K
13:50 27.47 27.47 27.43 27.43 5.1K
13:51 27.45 27.45 27.43 27.43 6.0K
13:52 27.46 27.46 27.41 27.41 1.8K
13:53 27.39 27.39 27.36 27.37 7.2K
13:54 27.36 27.36 27.32 27.32 4.3K
13:55 27.31 27.34 27.28 27.32 14.1K
13:56 27.33 27.38 27.33 27.38 13.9K
13:57 27.43 27.44 27.43 27.44 5.4K
13:58 27.48 27.49 27.48 27.48 2.0K
13:59 27.47 27.49 27.47 27.49 2.7K
14:00 27.49 27.55 27.49 27.54 4.3K
14:01 27.51 27.51 27.44 27.44 5.3K
14:02 27.45 27.45 27.41 27.41 1.7K
14:03 27.44 27.48 27.44 27.48 3.1K
14:05 27.51 27.54 27.51 27.54 5.2K
14:07 27.56 27.60 27.56 27.60 10.3K
14:08 27.64 27.67 27.64 27.67 0.7K
14:09 27.66 27.68 27.64 27.68 1.8K
14:10 27.69 27.69 27.69 27.69 2.0K
14:12 27.62 27.62 27.57 27.57 5.4K
14:13 27.61 27.61 27.58 27.61 3.1K
14:15 27.57 27.57 27.57 27.57 0.2K
14:16 27.62 27.66 27.62 27.66 1.2K
14:17 27.63 27.63 27.63 27.63 0.3K
14:18 27.64 27.64 27.64 27.64 0.3K
14:19 27.67 27.67 27.62 27.62 4.4K
14:20 27.61 27.61 27.61 27.61 0.2K
14:21 27.63 27.63 27.58 27.58 1.6K
14:23 27.62 27.62 27.62 27.62 3.2K
14:24 27.65 27.66 27.65 27.66 3.5K
14:25 27.63 27.63 27.63 27.63 0.2K
14:26 27.64 27.65 27.64 27.65 2.8K
14:27 27.64 27.72 27.64 27.72 11.3K
14:28 27.71 27.71 27.69 27.69 2.8K
14:29 27.70 27.70 27.68 27.68 4.5K
14:30 27.65 27.66 27.65 27.65 15.3K
14:31 27.61 27.61 27.56 27.56 1.0K
14:32 27.54 27.55 27.54 27.55 5.3K
14:33 27.54 27.58 27.54 27.58 1.8K
14:35 27.53 27.53 27.52 27.52 0.9K
14:36 27.47 27.47 27.47 27.47 1.6K
14:37 27.50 27.54 27.50 27.53 4.2K
14:39 27.50 27.50 27.46 27.46 5.4K
14:40 27.45 27.47 27.45 27.47 1.8K
14:41 27.43 27.47 27.43 27.47 1.4K
14:42 27.45 27.45 27.45 27.45 1.3K
14:44 27.44 27.44 27.44 27.44 5.5K
14:45 27.43 27.45 27.43 27.45 3.8K
14:46 27.49 27.52 27.49 27.52 0.4K
14:47 27.51 27.51 27.51 27.51 0.4K
14:48 27.50 27.50 27.49 27.49 1.0K
14:49 27.50 27.50 27.50 27.50 0.1K
14:50 27.53 27.53 27.53 27.53 0.3K
14:51 27.56 27.56 27.55 27.55 1.6K
14:52 27.52 27.52 27.52 27.52 0.5K
14:53 27.49 27.49 27.49 27.49 0.1K
14:54 27.49 27.49 27.46 27.46 14.8K
14:55 27.46 27.46 27.46 27.46 2.8K
14:58 27.47 27.47 27.47 27.47 0.7K
14:59 27.48 27.48 27.48 27.48 0.2K
15:00 27.45 27.45 27.45 27.45 1.7K
15:01 27.44 27.45 27.44 27.44 2.6K
15:02 27.47 27.49 27.47 27.49 1.8K
15:03 27.49 27.51 27.49 27.51 12.7K
15:04 27.51 27.51 27.51 27.51 0.9K
15:05 27.52 27.52 27.49 27.49 1.8K
15:08 27.44 27.44 27.43 27.43 12.1K
15:09 27.38 27.38 27.38 27.38 0.6K
15:10 27.38 27.39 27.38 27.38 1.7K
15:13 27.37 27.37 27.37 27.37 0.9K
15:14 27.37 27.37 27.37 27.37 3.5K
15:15 27.36 27.39 27.36 27.39 3.6K
15:16 27.38 27.40 27.38 27.38 7.8K
15:17 27.38 27.38 27.38 27.38 4.6K
15:18 27.38 27.46 27.38 27.46 3.1K
15:19 27.43 27.44 27.43 27.43 7.5K
15:20 27.44 27.47 27.44 27.46 2.6K
15:22 27.45 27.46 27.45 27.46 2.4K
15:23 27.45 27.47 27.45 27.47 2.5K
15:24 27.46 27.46 27.46 27.46 0.8K
15:25 27.46 27.47 27.46 27.47 2.1K
15:26 27.46 27.46 27.45 27.45 1.3K
15:27 27.46 27.46 27.44 27.45 5.7K
15:28 27.46 27.48 27.46 27.48 1.5K
15:29 27.47 27.47 27.47 27.47 0.8K
15:30 27.49 27.51 27.49 27.51 0.6K
15:31 27.52 27.54 27.52 27.54 0.9K
15:32 27.51 27.52 27.51 27.52 2.3K
15:33 27.45 27.45 27.45 27.45 0.1K
15:34 27.46 27.46 27.46 27.46 0.5K
15:35 27.44 27.44 27.44 27.44 1.0K
15:36 27.43 27.46 27.43 27.45 5.8K
15:37 27.48 27.48 27.48 27.48 0.9K
15:38 27.44 27.46 27.44 27.45 21.6K
15:39 27.46 27.46 27.44 27.44 3.5K
15:40 27.46 27.46 27.45 27.45 2.9K
15:41 27.47 27.50 27.47 27.50 2.6K
15:42 27.52 27.52 27.52 27.52 0.5K
15:43 27.51 27.51 27.51 27.51 0.9K
15:44 27.55 27.55 27.55 27.55 2.1K
15:45 27.54 27.54 27.53 27.54 0.8K
15:46 27.55 27.55 27.52 27.53 2.3K
15:47 27.50 27.50 27.49 27.49 2.7K
15:48 27.49 27.49 27.49 27.49 0.2K
15:49 27.50 27.50 27.48 27.49 9.9K
15:50 27.49 27.49 27.47 27.49 7.6K
15:51 27.48 27.51 27.48 27.51 6.0K
15:52 27.53 27.55 27.53 27.55 4.1K
15:53 27.52 27.53 27.50 27.50 19.8K
15:54 27.53 27.53 27.52 27.52 1.2K
15:55 27.52 27.54 27.52 27.54 2.3K
15:56 27.52 27.52 27.51 27.51 3.3K
15:57 27.50 27.50 27.48 27.49 12.8K
15:58 27.50 27.50 27.48 27.49 4.9K
15:59 27.49 27.51 27.46 27.50 36.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available