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 27.56 27.57 27.53 27.53 93.2K
09:31 27.53 27.61 27.53 27.60 8.8K
09:32 27.62 27.64 27.62 27.62 8.9K
09:33 27.63 27.64 27.60 27.61 16.2K
09:34 27.63 27.64 27.57 27.57 5.0K
09:35 27.56 27.60 27.55 27.55 9.6K
09:36 27.54 27.56 27.51 27.54 13.1K
09:37 27.53 27.53 27.48 27.48 13.9K
09:38 27.47 27.51 27.46 27.51 9.2K
09:39 27.52 27.57 27.52 27.56 8.8K
09:40 27.57 27.58 27.56 27.57 8.5K
09:41 27.55 27.58 27.55 27.58 5.8K
09:42 27.59 27.60 27.55 27.58 10.3K
09:43 27.58 27.59 27.58 27.59 6.4K
09:44 27.60 27.62 27.60 27.60 10.6K
09:45 27.60 27.61 27.58 27.60 4.4K
09:46 27.60 27.61 27.57 27.57 4.8K
09:47 27.62 27.68 27.62 27.66 10.4K
09:48 27.67 27.68 27.64 27.64 15.3K
09:49 27.67 27.68 27.66 27.66 6.3K
09:50 27.66 27.66 27.63 27.65 6.0K
09:51 27.67 27.67 27.67 27.67 1.5K
09:52 27.70 27.71 27.68 27.68 24.9K
09:53 27.70 27.70 27.67 27.67 15.7K
09:54 27.74 27.74 27.72 27.72 1.9K
09:55 27.70 27.72 27.69 27.72 8.2K
09:56 27.76 27.77 27.76 27.76 25.9K
09:57 27.77 27.87 27.77 27.84 13.2K
09:58 27.86 27.87 27.84 27.87 6.4K
09:59 27.92 27.92 27.91 27.91 4.7K
10:00 27.92 28.00 27.92 28.00 18.7K
10:01 28.01 28.01 27.95 27.98 28.5K
10:02 27.97 27.98 27.94 27.94 10.4K
10:03 27.95 28.00 27.95 28.00 2.4K
10:04 27.96 27.96 27.92 27.94 8.7K
10:05 27.97 27.97 27.93 27.93 5.9K
10:06 27.92 27.92 27.87 27.87 11.6K
10:07 27.91 27.91 27.87 27.87 8.6K
10:08 27.91 28.01 27.91 27.98 10.6K
10:09 27.98 27.98 27.94 27.94 14.7K
10:10 27.94 27.98 27.91 27.98 12.0K
10:11 27.96 27.99 27.96 27.99 3.8K
10:12 27.98 27.99 27.98 27.99 0.7K
10:13 27.97 27.99 27.97 27.99 1.3K
10:14 27.98 27.98 27.95 27.95 1.6K
10:15 27.93 27.98 27.93 27.97 2.4K
10:16 28.00 28.00 27.97 27.99 7.1K
10:17 27.98 28.06 27.98 28.06 6.1K
10:18 28.01 28.01 28.01 28.01 2.3K
10:19 28.02 28.02 27.97 27.97 3.4K
10:20 27.91 27.93 27.91 27.92 2.2K
10:21 27.93 27.98 27.93 27.97 3.1K
10:22 27.98 27.98 27.98 27.98 0.7K
10:23 27.93 27.93 27.92 27.93 1.5K
10:24 27.95 27.99 27.95 27.99 4.3K
10:25 27.97 27.97 27.96 27.96 1.5K
10:26 27.98 27.98 27.98 27.98 0.2K
10:27 27.99 28.01 27.99 28.01 2.3K
10:28 28.03 28.06 28.03 28.06 3.8K
10:29 28.07 28.09 28.07 28.07 8.0K
10:30 28.06 28.06 28.02 28.03 18.0K
10:31 28.03 28.06 28.03 28.06 0.7K
10:32 28.04 28.07 28.04 28.07 4.0K
10:33 28.08 28.08 28.08 28.08 1.1K
10:35 28.10 28.10 28.06 28.06 5.5K
10:36 28.04 28.04 27.96 27.98 5.5K
10:37 27.97 28.02 27.97 28.02 10.3K
10:38 28.04 28.08 28.04 28.07 1.9K
10:39 28.10 28.10 28.07 28.07 2.6K
10:40 28.01 28.02 28.01 28.02 0.7K
10:41 28.00 28.01 28.00 28.01 1.5K
10:42 28.04 28.04 28.04 28.04 1.7K
10:43 28.00 28.00 27.98 27.98 3.3K
10:44 27.97 27.98 27.97 27.98 2.2K
10:45 28.01 28.01 28.01 28.01 3.1K
10:46 28.00 28.00 27.96 27.98 4.9K
10:47 27.97 27.97 27.95 27.95 0.8K
10:48 27.95 28.03 27.95 28.02 3.1K
10:49 28.01 28.04 28.01 28.03 3.9K
10:50 28.02 28.02 28.02 28.02 5.1K
10:52 27.98 27.98 27.95 27.97 5.0K
10:53 27.99 27.99 27.98 27.98 2.0K
10:54 28.00 28.00 27.99 27.99 0.7K
10:55 27.99 28.01 27.99 28.01 5.5K
10:56 28.01 28.01 28.00 28.00 1.5K
10:57 28.00 28.01 27.99 27.99 1.0K
10:58 27.97 27.97 27.95 27.95 1.1K
11:00 27.95 27.99 27.95 27.99 3.0K
11:01 27.98 27.98 27.98 27.98 1.4K
11:02 28.02 28.03 28.02 28.03 7.2K
11:03 28.03 28.03 28.02 28.02 2.2K
11:05 28.05 28.09 28.05 28.08 2.3K
11:06 28.08 28.08 28.08 28.08 1.4K
11:07 28.04 28.04 28.04 28.04 1.4K
11:08 28.01 28.01 27.99 27.99 45.7K
11:09 28.01 28.05 28.00 28.05 15.5K
11:10 28.08 28.08 28.06 28.06 2.7K
11:11 28.07 28.10 28.07 28.10 0.9K
11:12 28.10 28.13 28.10 28.13 15.4K
11:13 28.13 28.13 28.12 28.12 0.8K
11:14 28.11 28.11 28.11 28.11 3.4K
11:15 28.10 28.11 28.10 28.11 1.5K
11:17 28.08 28.08 28.07 28.07 1.2K
11:18 28.09 28.10 28.09 28.10 0.8K
11:19 28.06 28.08 28.06 28.08 2.6K
11:20 28.04 28.04 28.04 28.04 0.1K
11:21 28.07 28.07 28.07 28.07 1.0K
11:22 28.13 28.13 28.13 28.13 8.2K
11:23 28.18 28.20 28.18 28.20 2.0K
11:24 28.14 28.14 28.14 28.14 2.3K
11:25 28.16 28.17 28.16 28.17 0.6K
11:26 28.15 28.18 28.15 28.17 1.0K
11:27 28.17 28.17 28.17 28.17 1.7K
11:28 28.16 28.16 28.14 28.14 5.1K
11:30 28.14 28.14 28.11 28.11 2.1K
11:31 28.13 28.13 28.09 28.09 12.1K
11:32 28.06 28.06 28.02 28.02 27.0K
11:33 28.02 28.06 28.02 28.06 25.7K
11:34 28.07 28.07 28.04 28.04 7.4K
11:36 28.04 28.06 28.04 28.06 2.8K
11:37 28.02 28.02 28.00 28.00 2.7K
11:38 28.02 28.08 28.02 28.08 1.2K
11:39 28.08 28.08 28.07 28.08 1.6K
11:40 28.10 28.10 28.10 28.10 1.7K
11:41 28.08 28.09 28.08 28.08 2.0K
11:42 28.07 28.07 28.07 28.07 2.4K
11:43 28.07 28.07 28.07 28.07 2.3K
11:45 28.05 28.05 28.05 28.05 0.3K
11:46 28.04 28.04 28.03 28.03 0.9K
11:47 28.03 28.03 28.03 28.03 0.9K
11:49 28.06 28.06 28.06 28.06 3.6K
11:50 28.04 28.04 28.04 28.04 0.5K
11:51 28.03 28.03 28.03 28.03 0.4K
11:52 28.01 28.01 28.01 28.01 2.6K
11:53 28.04 28.04 28.00 28.00 2.6K
11:54 28.00 28.02 28.00 28.02 3.2K
11:55 28.03 28.03 28.02 28.03 5.0K
11:56 28.02 28.02 27.98 27.98 9.3K
11:57 27.98 28.00 27.98 28.00 2.1K
11:58 28.00 28.00 28.00 28.00 1.9K
11:59 27.98 27.98 27.98 27.98 0.5K
12:00 27.99 27.99 27.99 27.99 0.7K
12:01 27.97 27.98 27.97 27.98 2.2K
12:02 28.03 28.03 28.03 28.03 1.5K
12:03 27.99 28.01 27.98 28.01 1.5K
12:04 28.00 28.02 28.00 28.02 2.3K
12:05 28.02 28.02 28.02 28.02 0.4K
12:06 28.04 28.05 28.03 28.05 3.0K
12:07 28.05 28.05 28.01 28.01 2.8K
12:08 27.99 28.03 27.99 28.03 2.9K
12:09 28.02 28.02 28.02 28.02 0.5K
12:10 28.05 28.05 28.05 28.05 0.9K
12:11 28.02 28.02 28.02 28.02 1.3K
12:13 28.05 28.05 28.05 28.05 0.8K
12:14 28.06 28.06 28.06 28.06 1.8K
12:15 28.06 28.06 28.04 28.04 1.0K
12:16 28.06 28.06 28.06 28.06 0.5K
12:17 28.05 28.05 28.04 28.04 1.5K
12:18 28.03 28.03 28.03 28.03 0.1K
12:19 28.02 28.02 28.02 28.02 0.7K
12:21 28.04 28.04 28.03 28.03 2.4K
12:22 28.01 28.01 27.99 27.99 1.4K
12:23 28.01 28.01 28.00 28.00 1.1K
12:24 28.03 28.03 28.03 28.03 0.6K
12:25 28.05 28.05 28.05 28.04 1.1K
12:26 28.05 28.05 28.05 28.05 0.3K
12:27 28.06 28.09 28.06 28.09 1.6K
12:28 28.09 28.09 28.09 28.09 20.5K
12:29 28.10 28.10 28.09 28.09 0.6K
12:30 28.09 28.09 28.09 28.09 0.5K
12:31 28.09 28.10 28.09 28.10 2.7K
12:32 28.12 28.12 28.12 28.12 0.1K
12:33 28.13 28.13 28.13 28.13 0.9K
12:34 28.12 28.12 28.10 28.10 0.7K
12:36 28.10 28.10 28.10 28.10 1.5K
12:38 28.12 28.12 28.12 28.12 0.3K
12:39 28.09 28.09 28.09 28.09 1.0K
12:41 28.09 28.09 28.09 28.09 0.6K
12:43 28.08 28.08 28.08 28.08 0.2K
12:44 28.07 28.08 28.07 28.08 0.8K
12:45 28.08 28.10 28.07 28.10 1.2K
12:47 28.07 28.07 28.05 28.05 2.6K
12:48 28.04 28.04 28.04 28.04 0.7K
12:49 28.04 28.04 28.04 28.04 2.3K
12:50 28.01 28.01 27.99 28.00 2.7K
12:51 28.00 28.00 27.96 27.96 20.6K
12:52 27.96 27.96 27.95 27.95 2.3K
12:53 27.94 27.95 27.93 27.93 13.4K
12:54 27.90 27.91 27.88 27.91 9.1K
12:55 27.92 27.92 27.89 27.89 8.4K
12:56 27.85 27.86 27.85 27.86 6.4K
12:57 27.90 27.90 27.90 27.90 1.4K
12:58 27.86 27.87 27.86 27.87 7.7K
13:00 27.87 27.88 27.87 27.88 2.1K
13:01 27.91 27.92 27.90 27.92 6.6K
13:02 27.91 27.91 27.91 27.91 1.5K
13:04 27.92 27.92 27.92 27.92 1.2K
13:06 27.93 27.93 27.93 27.93 0.1K
13:07 27.93 27.93 27.93 27.93 2.8K
13:08 27.94 27.94 27.94 27.94 1.8K
13:10 27.96 27.96 27.94 27.94 0.8K
13:11 27.95 27.97 27.95 27.97 1.1K
13:12 27.96 27.96 27.96 27.96 6.8K
13:13 27.96 27.96 27.96 27.96 1.2K
13:15 28.00 28.00 28.00 28.00 1.0K
13:16 28.00 28.02 28.00 28.02 1.2K
13:17 28.02 28.02 28.01 28.01 2.2K
13:18 28.02 28.04 28.02 28.04 2.9K
13:19 28.05 28.05 28.04 28.04 3.9K
13:20 28.05 28.05 28.05 28.05 1.5K
13:21 28.04 28.04 28.04 28.04 1.1K
13:22 28.05 28.05 28.05 28.05 1.4K
13:23 28.05 28.05 28.05 28.05 3.2K
13:24 28.06 28.06 28.06 28.06 2.7K
13:25 28.06 28.06 28.05 28.05 1.1K
13:26 28.05 28.05 28.05 28.05 0.4K
13:27 28.05 28.07 28.05 28.06 1.5K
13:29 28.07 28.07 28.05 28.05 0.7K
13:30 28.06 28.06 28.06 28.06 2.1K
13:31 28.07 28.07 28.07 28.07 0.7K
13:32 28.07 28.08 28.07 28.08 2.6K
13:35 28.11 28.11 28.09 28.09 6.6K
13:36 28.08 28.08 28.07 28.07 3.7K
13:37 28.06 28.09 28.06 28.09 2.3K
13:40 28.08 28.08 28.08 28.08 1.2K
13:41 28.11 28.11 28.11 28.11 0.3K
13:42 28.11 28.12 28.11 28.12 2.6K
13:44 28.16 28.16 28.14 28.14 4.1K
13:46 28.19 28.20 28.19 28.19 21.8K
13:47 28.18 28.18 28.18 28.18 1.1K
13:48 28.18 28.19 28.18 28.18 9.0K
13:49 28.18 28.18 28.18 28.18 0.2K
13:50 28.19 28.21 28.19 28.21 3.3K
13:51 28.21 28.23 28.20 28.23 5.1K
13:52 28.25 28.25 28.22 28.24 2.9K
13:53 28.23 28.24 28.23 28.24 6.4K
13:54 28.25 28.25 28.23 28.23 0.6K
13:55 28.25 28.25 28.24 28.23 2.9K
13:57 28.26 28.27 28.26 28.27 1.9K
13:58 28.27 28.27 28.26 28.26 0.6K
13:59 28.26 28.26 28.25 28.26 8.0K
14:00 28.26 28.26 28.26 28.26 2.6K
14:01 28.28 28.28 28.28 28.28 0.4K
14:02 28.28 28.29 28.28 28.29 4.5K
14:03 28.29 28.29 28.29 28.29 18.4K
14:04 28.28 28.28 28.25 28.25 19.0K
14:05 28.24 28.26 28.24 28.24 3.9K
14:06 28.28 28.29 28.28 28.29 2.0K
14:07 28.28 28.31 28.28 28.31 3.8K
14:08 28.29 28.29 28.29 28.29 0.4K
14:09 28.29 28.29 28.28 28.28 7.0K
14:11 28.30 28.30 28.24 28.24 3.2K
14:12 28.25 28.25 28.24 28.24 1.2K
14:13 28.25 28.25 28.25 28.25 2.5K
14:15 28.30 28.31 28.30 28.31 0.4K
14:16 28.31 28.31 28.31 28.31 0.9K
14:18 28.27 28.29 28.26 28.29 8.2K
14:19 28.29 28.32 28.29 28.30 8.7K
14:21 28.33 28.33 28.32 28.33 7.8K
14:22 28.33 28.33 28.32 28.33 2.2K
14:23 28.33 28.33 28.33 28.33 4.8K
14:24 28.33 28.34 28.33 28.33 1.2K
14:25 28.34 28.37 28.34 28.37 2.4K
14:26 28.37 28.39 28.37 28.38 13.8K
14:27 28.38 28.39 28.38 28.39 11.2K
14:28 28.43 28.43 28.43 28.43 7.4K
14:29 28.44 28.44 28.44 28.44 1.5K
14:30 28.42 28.44 28.42 28.44 0.5K
14:31 28.47 28.47 28.44 28.44 8.0K
14:32 28.45 28.49 28.45 28.48 27.8K
14:33 28.50 28.50 28.50 28.50 3.4K
14:34 28.50 28.53 28.50 28.52 3.4K
14:35 28.52 28.55 28.52 28.55 10.8K
14:36 28.56 28.64 28.56 28.64 50.8K
14:37 28.64 28.64 28.60 28.60 6.6K
14:38 28.62 28.64 28.62 28.63 10.6K
14:39 28.63 28.63 28.61 28.61 12.3K
14:40 28.59 28.59 28.58 28.59 1.0K
14:41 28.60 28.60 28.60 28.60 2.5K
14:42 28.60 28.60 28.57 28.57 9.5K
14:43 28.55 28.57 28.55 28.57 9.2K
14:44 28.56 28.56 28.55 28.55 2.0K
14:45 28.56 28.61 28.56 28.61 5.1K
14:46 28.64 28.69 28.64 28.68 44.4K
14:47 28.69 28.70 28.68 28.68 5.3K
14:48 28.70 28.77 28.70 28.77 36.7K
14:49 28.76 28.77 28.73 28.77 14.1K
14:50 28.76 28.80 28.75 28.80 26.0K
14:51 28.82 28.82 28.79 28.81 20.3K
14:52 28.83 28.84 28.83 28.83 9.6K
14:53 28.83 28.84 28.83 28.83 4.9K
14:54 28.82 28.83 28.82 28.82 3.2K
14:55 28.79 28.81 28.78 28.78 7.9K
14:56 28.80 28.83 28.80 28.81 7.7K
14:57 28.83 28.85 28.83 28.84 14.6K
14:58 28.84 28.84 28.81 28.81 10.8K
14:59 28.79 28.79 28.78 28.78 5.8K
15:00 28.78 28.84 28.78 28.84 7.9K
15:01 28.83 28.87 28.83 28.87 2.7K
15:02 28.85 28.86 28.85 28.86 0.8K
15:03 28.86 28.87 28.85 28.87 3.0K
15:04 28.86 28.86 28.81 28.80 8.8K
15:05 28.80 28.82 28.80 28.82 7.7K
15:06 28.88 28.88 28.85 28.85 5.4K
15:07 28.87 28.90 28.87 28.88 27.3K
15:08 28.88 28.91 28.87 28.91 4.9K
15:09 28.91 28.94 28.91 28.93 4.2K
15:10 28.92 28.92 28.92 28.92 1.8K
15:11 28.90 28.94 28.89 28.94 9.8K
15:12 28.96 28.98 28.94 28.97 29.0K
15:13 28.94 28.95 28.94 28.95 10.9K
15:14 28.96 28.98 28.95 28.98 3.2K
15:15 28.99 29.00 28.98 29.00 27.8K
15:16 28.99 29.04 28.96 28.96 8.3K
15:17 28.95 28.97 28.95 28.97 4.9K
15:18 28.98 29.02 28.98 29.02 2.4K
15:19 29.05 29.06 29.04 29.06 6.0K
15:20 29.08 29.08 29.07 29.07 3.1K
15:21 29.09 29.10 29.09 29.10 23.2K
15:22 29.08 29.10 29.08 29.08 10.9K
15:23 29.07 29.07 29.02 29.02 7.8K
15:24 29.03 29.03 29.03 29.03 0.8K
15:25 29.05 29.05 29.02 29.02 2.8K
15:26 29.03 29.03 28.99 28.99 3.8K
15:27 28.99 29.00 28.97 29.00 19.1K
15:28 29.00 29.00 28.93 28.93 3.6K
15:29 28.93 28.93 28.92 28.92 10.9K
15:30 28.90 28.90 28.84 28.84 9.5K
15:31 28.86 28.91 28.86 28.91 4.3K
15:32 28.91 28.96 28.91 28.96 2.6K
15:33 28.96 28.99 28.96 28.97 3.9K
15:34 28.98 28.98 28.96 28.96 1.4K
15:35 28.96 28.96 28.96 28.96 1.1K
15:36 28.90 28.90 28.90 28.90 2.6K
15:37 28.90 28.90 28.89 28.89 0.7K
15:38 28.88 28.88 28.87 28.87 5.9K
15:39 28.88 28.88 28.86 28.88 9.1K
15:40 28.89 28.89 28.85 28.85 34.8K
15:41 28.85 28.86 28.85 28.85 1.9K
15:42 28.84 28.85 28.82 28.84 3.9K
15:43 28.82 28.85 28.82 28.85 2.9K
15:44 28.86 28.86 28.86 28.86 2.0K
15:45 28.85 28.86 28.83 28.85 5.0K
15:46 28.86 28.87 28.86 28.86 2.2K
15:47 28.85 28.85 28.82 28.82 1.7K
15:48 28.82 28.82 28.80 28.80 1.3K
15:49 28.78 28.80 28.77 28.80 4.7K
15:50 28.79 28.79 28.75 28.76 8.1K
15:51 28.76 28.83 28.76 28.83 16.1K
15:52 28.82 28.83 28.80 28.80 6.1K
15:53 28.81 28.86 28.81 28.86 4.9K
15:54 28.86 28.86 28.84 28.85 7.2K
15:55 28.82 28.82 28.80 28.81 3.9K
15:56 28.84 28.86 28.84 28.85 12.0K
15:57 28.84 28.84 28.81 28.81 7.1K
15:58 28.80 28.80 28.78 28.78 2.9K
15:59 28.77 28.80 28.76 28.77 54.7K
16:00 28.78 28.78 28.76 28.76 90.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available