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 27.36 27.36 27.35 27.35 75.0K
09:31 27.32 27.32 27.25 27.25 17.2K
09:32 27.27 27.30 27.27 27.29 4.1K
09:33 27.29 27.32 27.29 27.31 7.0K
09:34 27.34 27.34 27.30 27.30 8.0K
09:35 27.31 27.31 27.25 27.25 4.9K
09:36 27.27 27.31 27.19 27.19 7.2K
09:37 27.16 27.19 27.14 27.15 7.9K
09:38 27.13 27.14 27.11 27.14 7.7K
09:39 27.12 27.18 27.12 27.18 6.4K
09:40 27.20 27.20 27.17 27.19 4.8K
09:41 27.19 27.24 27.19 27.22 6.7K
09:42 27.28 27.31 27.26 27.31 3.6K
09:43 27.32 27.35 27.31 27.35 3.5K
09:44 27.31 27.36 27.29 27.36 6.4K
09:45 27.38 27.41 27.36 27.41 3.9K
09:46 27.39 27.39 27.25 27.26 7.1K
09:47 27.23 27.23 27.22 27.22 1.1K
09:48 27.20 27.22 27.19 27.22 11.1K
09:49 27.19 27.19 27.18 27.18 5.0K
09:50 27.15 27.19 27.15 27.18 14.7K
09:51 27.21 27.23 27.21 27.21 7.4K
09:52 27.20 27.20 27.18 27.18 1.5K
09:53 27.23 27.23 27.20 27.20 3.0K
09:54 27.24 27.24 27.19 27.19 3.6K
09:55 27.22 27.22 27.20 27.21 8.3K
09:56 27.23 27.24 27.23 27.23 2.3K
09:57 27.27 27.30 27.27 27.30 5.9K
09:58 27.28 27.29 27.28 27.29 7.9K
09:59 27.29 27.29 27.29 27.29 0.3K
10:00 27.25 27.25 27.14 27.15 25.7K
10:01 27.14 27.18 27.13 27.14 6.3K
10:02 27.14 27.16 27.06 27.06 23.0K
10:03 27.06 27.11 27.06 27.11 6.9K
10:04 27.10 27.10 27.08 27.08 9.0K
10:05 27.13 27.13 27.13 27.13 9.5K
10:06 27.08 27.08 26.99 26.99 33.7K
10:07 27.02 27.02 26.98 27.00 36.3K
10:08 27.01 27.01 26.97 26.97 9.7K
10:09 26.99 26.99 26.95 26.95 3.1K
10:10 26.99 26.99 26.92 26.92 12.5K
10:11 26.88 26.89 26.82 26.83 27.8K
10:12 26.81 26.83 26.80 26.82 8.3K
10:13 26.81 26.84 26.79 26.79 5.5K
10:14 26.77 26.80 26.77 26.77 17.0K
10:15 26.76 26.83 26.76 26.81 15.2K
10:16 26.81 26.90 26.81 26.90 4.1K
10:17 26.90 26.93 26.90 26.90 8.3K
10:18 26.93 27.00 26.93 27.00 8.1K
10:19 27.01 27.01 26.93 26.95 5.9K
10:20 26.95 26.97 26.95 26.97 2.2K
10:21 27.03 27.03 27.03 27.03 1.6K
10:22 27.02 27.02 27.00 27.00 115.5K
10:23 27.06 27.07 27.05 27.05 7.2K
10:24 27.07 27.08 27.07 27.08 2.8K
10:25 27.06 27.06 27.03 27.03 1.9K
10:26 26.98 27.02 26.98 27.02 4.5K
10:27 27.00 27.04 27.00 27.04 2.3K
10:28 26.99 27.01 26.99 27.01 4.8K
10:29 27.04 27.05 27.04 27.05 3.6K
10:30 27.04 27.04 27.01 27.01 2.7K
10:31 27.01 27.08 27.01 27.04 7.8K
10:32 27.08 27.10 27.08 27.09 3.9K
10:33 27.07 27.15 27.07 27.14 3.6K
10:34 27.12 27.12 27.10 27.10 1.5K
10:35 27.07 27.09 27.06 27.06 6.0K
10:36 27.07 27.09 27.05 27.09 7.9K
10:37 27.14 27.18 27.14 27.16 126.5K
10:38 27.17 27.23 27.15 27.22 21.8K
10:39 27.22 27.27 27.22 27.27 15.6K
10:40 27.27 27.30 27.25 27.30 21.5K
10:41 27.35 27.40 27.35 27.38 6.5K
10:42 27.40 27.40 27.32 27.33 15.2K
10:43 27.31 27.33 27.28 27.32 5.1K
10:44 27.34 27.36 27.32 27.32 2.7K
10:45 27.29 27.32 27.29 27.32 1.1K
10:46 27.37 27.37 27.36 27.36 1.3K
10:47 27.34 27.43 27.34 27.41 5.6K
10:48 27.41 27.44 27.40 27.42 10.5K
10:49 27.44 27.44 27.41 27.41 4.3K
10:50 27.38 27.38 27.31 27.31 4.0K
10:51 27.32 27.32 27.28 27.29 5.4K
10:52 27.23 27.24 27.22 27.24 1.7K
10:53 27.24 27.25 27.23 27.25 8.4K
10:54 27.28 27.28 27.26 27.26 5.0K
10:55 27.24 27.24 27.22 27.23 2.0K
10:56 27.19 27.22 27.19 27.22 3.2K
10:57 27.21 27.23 27.20 27.20 6.0K
10:58 27.18 27.19 27.18 27.19 1.7K
10:59 27.19 27.19 27.17 27.18 2.8K
11:00 27.18 27.18 27.15 27.15 4.7K
11:01 27.17 27.17 27.10 27.10 2.0K
11:02 27.10 27.16 27.09 27.16 7.1K
11:03 27.18 27.19 27.13 27.13 7.5K
11:04 27.10 27.11 27.06 27.11 114.6K
11:05 27.10 27.12 27.08 27.09 11.4K
11:06 27.12 27.12 27.11 27.11 9.2K
11:07 27.15 27.15 27.15 27.15 0.8K
11:08 27.11 27.11 27.09 27.09 6.8K
11:09 27.11 27.13 27.11 27.13 2.8K
11:10 27.16 27.16 27.16 27.16 0.7K
11:11 27.12 27.12 27.12 27.12 0.2K
11:12 27.13 27.19 27.12 27.15 15.2K
11:13 27.16 27.18 27.16 27.17 8.9K
11:14 27.14 27.18 27.14 27.17 8.4K
11:15 27.17 27.20 27.17 27.19 4.2K
11:16 27.22 27.22 27.22 27.22 0.2K
11:17 27.23 27.26 27.18 27.18 14.7K
11:18 27.17 27.17 27.17 27.17 4.2K
11:19 27.18 27.18 27.13 27.13 31.5K
11:20 27.10 27.13 27.10 27.13 1.2K
11:21 27.14 27.15 27.11 27.11 2.3K
11:22 27.09 27.10 27.09 27.10 4.3K
11:23 27.10 27.10 27.09 27.10 5.8K
11:24 27.10 27.13 27.08 27.13 7.6K
11:25 27.16 27.18 27.16 27.18 3.2K
11:26 27.21 27.21 27.18 27.18 3.8K
11:27 27.14 27.14 27.13 27.13 3.9K
11:29 27.16 27.16 27.16 27.16 0.8K
11:30 27.12 27.12 27.12 27.12 1.1K
11:31 27.12 27.15 27.12 27.12 7.3K
11:32 27.14 27.14 27.10 27.10 1.1K
11:33 27.11 27.13 27.11 27.13 6.0K
11:34 27.17 27.17 27.14 27.14 2.4K
11:36 27.16 27.16 27.14 27.14 1.8K
11:37 27.12 27.12 27.09 27.09 3.4K
11:38 27.07 27.07 27.07 27.07 5.0K
11:40 27.12 27.12 27.11 27.12 2.2K
11:41 27.13 27.18 27.13 27.18 2.6K
11:42 27.20 27.23 27.20 27.22 11.2K
11:43 27.22 27.22 27.22 27.22 2.1K
11:44 27.25 27.29 27.25 27.27 129.0K
11:45 27.26 27.32 27.26 27.32 2.4K
11:46 27.31 27.33 27.31 27.31 6.3K
11:47 27.27 27.28 27.27 27.28 1.4K
11:48 27.28 27.30 27.28 27.30 5.4K
11:50 27.25 27.25 27.24 27.24 5.6K
11:52 27.20 27.24 27.20 27.24 2.1K
11:53 27.26 27.26 27.26 27.26 1.2K
11:54 27.25 27.25 27.25 27.25 0.3K
11:55 27.22 27.22 27.22 27.22 2.4K
11:56 27.22 27.23 27.22 27.23 1.4K
11:57 27.19 27.21 27.19 27.21 1.6K
11:58 27.20 27.23 27.20 27.22 8.7K
11:59 27.20 27.21 27.20 27.20 2.3K
12:00 27.21 27.23 27.21 27.22 2.1K
12:01 27.23 27.24 27.21 27.22 2.0K
12:02 27.18 27.23 27.18 27.22 6.4K
12:03 27.22 27.26 27.22 27.26 2.1K
12:04 27.22 27.22 27.19 27.19 1.7K
12:05 27.17 27.20 27.17 27.19 2.2K
12:06 27.22 27.24 27.22 27.24 2.5K
12:07 27.24 27.24 27.24 27.24 3.8K
12:08 27.21 27.21 27.19 27.19 9.4K
12:09 27.15 27.16 27.15 27.16 9.4K
12:10 27.18 27.18 27.18 27.18 0.4K
12:11 27.22 27.22 27.20 27.20 6.5K
12:12 27.21 27.21 27.21 27.21 1.9K
12:13 27.19 27.20 27.19 27.20 3.6K
12:14 27.21 27.23 27.21 27.23 0.7K
12:15 27.25 27.25 27.22 27.22 1.8K
12:16 27.22 27.22 27.22 27.22 0.3K
12:17 27.27 27.32 27.27 27.32 4.0K
12:18 27.32 27.32 27.32 27.32 1.3K
12:19 27.32 27.36 27.32 27.36 0.8K
12:20 27.37 27.37 27.36 27.37 1.1K
12:21 27.40 27.42 27.39 27.39 4.0K
12:22 27.39 27.39 27.39 27.39 0.6K
12:23 27.39 27.41 27.39 27.41 1.1K
12:24 27.41 27.42 27.41 27.42 3.3K
12:25 27.47 27.47 27.47 27.47 0.5K
12:26 27.47 27.50 27.47 27.50 4.7K
12:27 27.50 27.52 27.50 27.51 1.2K
12:28 27.51 27.51 27.48 27.48 3.5K
12:30 27.48 27.48 27.45 27.45 1.3K
12:31 27.43 27.43 27.43 27.43 1.0K
12:34 27.41 27.43 27.41 27.43 1.2K
12:35 27.42 27.42 27.42 27.42 0.7K
12:37 27.42 27.42 27.42 27.42 1.0K
12:38 27.42 27.46 27.42 27.46 6.4K
12:39 27.46 27.46 27.44 27.44 4.7K
12:40 27.45 27.45 27.44 27.44 2.4K
12:41 27.42 27.47 27.42 27.47 0.6K
12:42 27.48 27.51 27.47 27.50 1.6K
12:43 27.50 27.54 27.50 27.54 3.5K
12:44 27.54 27.54 27.52 27.52 4.0K
12:45 27.51 27.51 27.48 27.48 1.3K
12:46 27.50 27.50 27.50 27.50 5.4K
12:47 27.51 27.51 27.51 27.51 7.0K
12:49 27.60 27.62 27.59 27.62 9.6K
12:50 27.62 27.62 27.59 27.62 11.2K
12:51 27.64 27.68 27.64 27.66 3.9K
12:52 27.65 27.68 27.65 27.66 25.3K
12:53 27.65 27.68 27.65 27.68 0.6K
12:54 27.67 27.71 27.67 27.69 25.9K
12:55 27.68 27.68 27.63 27.65 6.1K
12:56 27.72 27.77 27.72 27.75 29.4K
12:57 27.77 27.80 27.74 27.80 3.8K
12:58 27.84 27.84 27.79 27.79 9.3K
12:59 27.79 27.81 27.79 27.81 2.6K
13:00 27.78 27.78 27.67 27.68 10.0K
13:01 27.67 27.68 27.63 27.65 13.0K
13:02 27.67 27.67 27.67 27.67 4.1K
13:03 27.67 27.67 27.64 27.65 2.2K
13:04 27.65 27.65 27.65 27.65 0.8K
13:05 27.64 27.66 27.60 27.66 3.3K
13:06 27.66 27.69 27.66 27.69 1.2K
13:07 27.68 27.68 27.65 27.65 0.9K
13:08 27.69 27.69 27.69 27.69 1.7K
13:09 27.71 27.72 27.69 27.71 24.2K
13:10 27.70 27.73 27.70 27.73 3.3K
13:11 27.71 27.74 27.71 27.73 4.4K
13:12 27.70 27.70 27.70 27.70 4.1K
13:13 27.72 27.72 27.70 27.70 12.7K
13:14 27.66 27.67 27.66 27.67 1.9K
13:15 27.66 27.66 27.63 27.63 2.4K
13:16 27.62 27.62 27.61 27.61 3.5K
13:17 27.62 27.64 27.62 27.64 6.1K
13:18 27.64 27.67 27.64 27.67 4.0K
13:19 27.68 27.68 27.67 27.67 1.1K
13:20 27.69 27.69 27.69 27.69 4.3K
13:21 27.68 27.68 27.64 27.64 1.6K
13:22 27.61 27.63 27.61 27.63 1.6K
13:23 27.65 27.65 27.65 27.65 0.9K
13:24 27.67 27.67 27.65 27.65 2.5K
13:25 27.62 27.62 27.62 27.62 2.0K
13:26 27.62 27.62 27.62 27.62 0.4K
13:28 27.61 27.61 27.57 27.57 13.7K
13:29 27.57 27.58 27.57 27.57 5.3K
13:30 27.58 27.58 27.54 27.54 12.4K
13:32 27.53 27.53 27.53 27.53 0.9K
13:34 27.60 27.63 27.60 27.63 2.0K
13:35 27.60 27.60 27.60 27.60 0.7K
13:36 27.56 27.57 27.56 27.57 2.7K
13:38 27.54 27.54 27.52 27.52 1.4K
13:39 27.53 27.53 27.53 27.53 3.7K
13:42 27.51 27.51 27.51 27.51 8.9K
13:46 27.54 27.54 27.54 27.54 3.4K
13:47 27.53 27.53 27.53 27.53 7.2K
13:48 27.54 27.54 27.54 27.54 0.4K
13:49 27.57 27.60 27.57 27.60 2.3K
13:51 27.59 27.59 27.57 27.57 4.6K
13:52 27.54 27.54 27.54 27.54 0.3K
13:53 27.55 27.55 27.55 27.55 0.6K
13:54 27.59 27.59 27.58 27.58 1.2K
13:55 27.57 27.57 27.55 27.57 1.6K
13:57 27.57 27.58 27.57 27.57 3.1K
13:58 27.57 27.57 27.54 27.54 4.1K
13:59 27.53 27.54 27.53 27.54 3.4K
14:00 27.55 27.55 27.55 27.55 1.6K
14:02 27.50 27.50 27.49 27.49 2.8K
14:03 27.52 27.52 27.52 27.52 1.3K
14:04 27.51 27.51 27.50 27.50 0.7K
14:05 27.50 27.50 27.43 27.44 36.2K
14:06 27.43 27.47 27.43 27.47 39.1K
14:07 27.45 27.45 27.41 27.41 11.8K
14:09 27.40 27.40 27.39 27.39 4.8K
14:10 27.40 27.40 27.40 27.40 2.2K
14:11 27.45 27.45 27.45 27.45 1.3K
14:14 27.45 27.46 27.45 27.46 2.0K
14:16 27.48 27.51 27.48 27.51 2.5K
14:17 27.52 27.52 27.52 27.52 0.8K
14:18 27.51 27.53 27.51 27.53 1.5K
14:19 27.51 27.51 27.51 27.51 0.4K
14:20 27.50 27.50 27.50 27.50 1.0K
14:21 27.51 27.51 27.51 27.51 1.0K
14:23 27.54 27.54 27.54 27.54 0.4K
14:24 27.56 27.58 27.56 27.58 6.6K
14:25 27.57 27.57 27.57 27.57 1.0K
14:26 27.56 27.56 27.56 27.56 0.4K
14:27 27.62 27.62 27.62 27.62 1.9K
14:28 27.61 27.61 27.61 27.61 3.6K
14:29 27.57 27.57 27.57 27.57 2.1K
14:30 27.58 27.58 27.57 27.57 1.7K
14:31 27.57 27.57 27.57 27.57 0.3K
14:32 27.58 27.59 27.58 27.59 3.9K
14:33 27.58 27.58 27.56 27.56 4.0K
14:34 27.55 27.55 27.55 27.55 7.8K
14:35 27.52 27.52 27.52 27.52 0.4K
14:36 27.52 27.52 27.52 27.52 1.4K
14:37 27.52 27.52 27.52 27.52 0.9K
14:38 27.52 27.54 27.52 27.54 4.5K
14:39 27.55 27.57 27.55 27.57 6.5K
14:40 27.57 27.59 27.57 27.59 6.3K
14:41 27.58 27.58 27.58 27.58 3.6K
14:42 27.58 27.58 27.55 27.55 2.5K
14:44 27.58 27.58 27.57 27.57 13.1K
14:45 27.57 27.57 27.54 27.54 17.0K
14:46 27.52 27.54 27.52 27.54 3.4K
14:47 27.55 27.56 27.54 27.56 12.3K
14:48 27.56 27.57 27.55 27.57 7.7K
14:49 27.57 27.59 27.57 27.57 4.8K
14:50 27.57 27.60 27.57 27.60 5.6K
14:51 27.59 27.59 27.59 27.59 0.8K
14:52 27.56 27.58 27.56 27.58 4.3K
14:53 27.59 27.60 27.59 27.60 5.2K
14:54 27.62 27.63 27.62 27.62 8.0K
14:56 27.63 27.65 27.63 27.65 2.1K
14:59 27.62 27.62 27.62 27.62 0.5K
15:00 27.59 27.60 27.59 27.60 1.1K
15:01 27.57 27.57 27.57 27.57 0.5K
15:02 27.57 27.57 27.57 27.57 1.2K
15:03 27.60 27.60 27.60 27.60 0.1K
15:04 27.58 27.58 27.57 27.57 0.4K
15:05 27.58 27.58 27.58 27.58 0.1K
15:06 27.58 27.58 27.58 27.58 1.0K
15:07 27.58 27.58 27.58 27.58 0.3K
15:08 27.57 27.57 27.57 27.57 0.2K
15:09 27.55 27.55 27.55 27.55 0.9K
15:10 27.56 27.56 27.56 27.56 1.5K
15:12 27.55 27.55 27.55 27.55 3.6K
15:13 27.55 27.55 27.55 27.55 1.2K
15:14 27.53 27.53 27.50 27.51 7.7K
15:15 27.51 27.51 27.51 27.51 2.5K
15:16 27.47 27.47 27.45 27.45 4.0K
15:19 27.48 27.48 27.47 27.47 4.8K
15:20 27.49 27.49 27.49 27.49 0.2K
15:21 27.48 27.48 27.46 27.48 3.5K
15:22 27.48 27.48 27.47 27.48 2.5K
15:23 27.48 27.48 27.46 27.47 7.0K
15:24 27.43 27.43 27.43 27.43 1.3K
15:25 27.43 27.43 27.43 27.43 1.0K
15:26 27.43 27.43 27.43 27.43 3.4K
15:27 27.40 27.40 27.40 27.40 2.4K
15:28 27.42 27.42 27.42 27.42 1.4K
15:29 27.43 27.43 27.43 27.43 0.7K
15:30 27.41 27.43 27.41 27.42 8.5K
15:31 27.40 27.40 27.40 27.40 3.7K
15:32 27.39 27.39 27.36 27.36 7.9K
15:33 27.36 27.37 27.36 27.36 8.9K
15:35 27.40 27.40 27.40 27.39 1.4K
15:36 27.36 27.36 27.36 27.36 1.0K
15:37 27.36 27.36 27.36 27.36 0.7K
15:38 27.37 27.37 27.37 27.37 0.8K
15:39 27.34 27.35 27.33 27.33 2.4K
15:40 27.34 27.34 27.34 27.34 2.4K
15:41 27.35 27.35 27.32 27.32 1.8K
15:42 27.31 27.32 27.29 27.32 3.6K
15:43 27.33 27.33 27.33 27.33 1.0K
15:44 27.33 27.33 27.33 27.33 1.5K
15:45 27.32 27.32 27.30 27.31 20.9K
15:46 27.31 27.33 27.31 27.33 8.7K
15:47 27.34 27.34 27.34 27.34 1.0K
15:48 27.33 27.33 27.33 27.33 1.7K
15:49 27.32 27.35 27.32 27.35 4.0K
15:50 27.32 27.35 27.32 27.35 9.3K
15:51 27.36 27.36 27.36 27.36 1.2K
15:52 27.36 27.39 27.36 27.39 5.6K
15:53 27.37 27.37 27.36 27.37 23.8K
15:54 27.39 27.40 27.39 27.40 4.1K
15:55 27.37 27.37 27.34 27.34 16.7K
15:56 27.34 27.34 27.34 27.34 1.3K
15:57 27.35 27.37 27.35 27.36 3.2K
15:58 27.38 27.38 27.37 27.37 8.6K
15:59 27.36 27.36 27.30 27.33 76.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available