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 27.99 27.99 27.89 27.89 109.0K
09:31 27.87 27.91 27.83 27.84 7.7K
09:32 27.82 27.86 27.82 27.86 39.0K
09:33 27.77 27.79 27.77 27.79 5.6K
09:34 27.80 27.90 27.80 27.90 7.9K
09:35 27.92 27.92 27.85 27.85 14.0K
09:36 27.85 27.87 27.83 27.83 9.1K
09:37 27.80 27.81 27.80 27.79 8.6K
09:38 27.82 27.82 27.82 27.82 1.6K
09:39 27.84 27.84 27.81 27.81 3.7K
09:40 27.81 27.82 27.79 27.79 7.2K
09:41 27.79 27.79 27.69 27.69 9.1K
09:42 27.68 27.69 27.66 27.66 4.9K
09:43 27.67 27.67 27.58 27.58 61.1K
09:44 27.59 27.59 27.53 27.54 9.7K
09:45 27.50 27.52 27.45 27.45 23.1K
09:46 27.41 27.48 27.40 27.45 8.6K
09:47 27.45 27.45 27.35 27.36 12.0K
09:48 27.36 27.43 27.33 27.41 30.7K
09:49 27.41 27.42 27.34 27.36 5.6K
09:50 27.38 27.46 27.38 27.46 2.5K
09:51 27.44 27.45 27.41 27.44 13.1K
09:52 27.46 27.54 27.46 27.54 17.8K
09:53 27.57 27.59 27.54 27.57 21.4K
09:54 27.55 27.55 27.52 27.52 4.7K
09:55 27.49 27.54 27.49 27.52 6.2K
09:56 27.51 27.51 27.47 27.47 8.0K
09:57 27.47 27.51 27.47 27.49 6.2K
09:58 27.49 27.50 27.45 27.45 5.5K
09:59 27.44 27.44 27.44 27.44 3.7K
10:00 27.41 27.43 27.41 27.41 13.8K
10:01 27.42 27.42 27.38 27.38 5.4K
10:02 27.42 27.45 27.38 27.45 3.7K
10:03 27.45 27.47 27.43 27.45 22.0K
10:04 27.43 27.47 27.41 27.42 24.8K
10:05 27.44 27.46 27.39 27.46 9.7K
10:06 27.45 27.49 27.43 27.49 6.2K
10:07 27.49 27.56 27.46 27.56 3.1K
10:08 27.56 27.56 27.55 27.55 5.3K
10:09 27.55 27.60 27.55 27.59 5.9K
10:10 27.62 27.62 27.58 27.58 2.3K
10:11 27.58 27.62 27.58 27.58 1.6K
10:12 27.57 27.57 27.50 27.50 10.7K
10:13 27.50 27.51 27.48 27.48 3.4K
10:14 27.47 27.47 27.43 27.45 2.8K
10:15 27.45 27.50 27.45 27.49 3.5K
10:16 27.49 27.52 27.48 27.52 1.7K
10:17 27.55 27.55 27.53 27.53 3.3K
10:18 27.54 27.58 27.54 27.58 6.8K
10:19 27.60 27.60 27.56 27.56 0.5K
10:20 27.57 27.57 27.57 27.57 0.4K
10:21 27.61 27.62 27.61 27.62 1.5K
10:22 27.66 27.68 27.65 27.65 2.4K
10:23 27.63 27.63 27.61 27.63 2.5K
10:24 27.65 27.65 27.65 27.65 1.2K
10:25 27.71 27.71 27.70 27.70 3.5K
10:26 27.73 27.74 27.70 27.74 2.3K
10:27 27.72 27.74 27.72 27.73 3.9K
10:28 27.76 27.76 27.74 27.75 3.7K
10:29 27.75 27.77 27.75 27.77 2.7K
10:30 27.74 27.82 27.74 27.82 5.3K
10:31 27.78 27.78 27.73 27.73 2.8K
10:32 27.76 27.78 27.76 27.77 7.2K
10:33 27.78 27.78 27.78 27.78 1.0K
10:34 27.71 27.71 27.71 27.71 0.4K
10:35 27.71 27.72 27.70 27.70 1.0K
10:36 27.69 27.69 27.67 27.67 2.3K
10:37 27.66 27.67 27.66 27.67 0.5K
10:38 27.68 27.75 27.68 27.75 2.8K
10:39 27.74 27.74 27.74 27.74 1.7K
10:40 27.69 27.69 27.69 27.69 1.3K
10:41 27.66 27.66 27.65 27.65 4.3K
10:42 27.65 27.66 27.62 27.62 2.8K
10:43 27.64 27.64 27.64 27.64 1.6K
10:44 27.67 27.67 27.67 27.67 4.3K
10:47 27.65 27.65 27.64 27.65 1.2K
10:48 27.66 27.66 27.64 27.64 2.0K
10:49 27.68 27.69 27.68 27.69 1.2K
10:50 27.74 27.74 27.74 27.74 1.4K
10:51 27.73 27.77 27.73 27.77 1.3K
10:52 27.79 27.79 27.79 27.79 2.4K
10:53 27.75 27.81 27.75 27.81 0.8K
10:54 27.80 27.80 27.80 27.80 1.1K
10:55 27.80 27.80 27.80 27.80 1.0K
10:56 27.83 27.83 27.83 27.83 5.5K
10:57 27.85 27.85 27.85 27.85 2.5K
10:58 27.85 27.86 27.85 27.86 0.6K
10:59 27.89 27.89 27.89 27.89 1.6K
11:00 27.91 27.93 27.91 27.93 2.4K
11:01 27.90 27.94 27.90 27.94 2.3K
11:02 27.95 27.96 27.94 27.94 1.3K
11:03 27.91 27.93 27.91 27.92 1.6K
11:04 27.94 27.99 27.94 27.99 12.0K
11:05 27.99 27.99 27.97 27.97 2.1K
11:06 28.00 28.07 28.00 28.07 9.9K
11:07 28.11 28.12 28.11 28.12 1.3K
11:08 28.15 28.15 28.14 28.14 4.0K
11:09 28.14 28.16 28.14 28.15 2.1K
11:10 28.11 28.11 28.07 28.08 2.2K
11:11 28.05 28.05 28.05 28.05 0.4K
11:12 28.08 28.08 28.06 28.06 3.2K
11:13 28.06 28.06 28.04 28.04 0.5K
11:14 28.00 28.01 27.98 27.98 2.1K
11:15 27.98 27.98 27.98 27.98 8.7K
11:17 27.95 27.95 27.91 27.92 1.2K
11:18 27.93 27.93 27.93 27.93 3.3K
11:19 28.01 28.01 28.01 28.01 0.7K
11:20 27.98 27.99 27.98 27.99 1.2K
11:21 27.99 28.00 27.99 28.00 1.1K
11:22 28.00 28.00 28.00 28.00 0.8K
11:23 28.03 28.03 28.03 28.03 1.3K
11:24 28.03 28.03 28.02 28.03 1.5K
11:26 28.05 28.08 28.05 28.06 2.0K
11:28 28.07 28.08 28.06 28.07 3.0K
11:29 28.07 28.07 28.07 28.07 0.5K
11:30 28.06 28.07 28.06 28.07 4.1K
11:31 28.07 28.09 28.07 28.09 2.3K
11:33 28.06 28.08 28.06 28.08 0.7K
11:34 28.05 28.05 28.05 28.05 0.3K
11:35 28.04 28.04 28.01 28.01 3.5K
11:36 28.03 28.03 28.03 28.03 0.2K
11:37 28.04 28.08 28.04 28.08 2.6K
11:40 28.04 28.04 28.04 28.04 2.9K
11:41 28.06 28.06 27.99 27.99 11.8K
11:42 27.95 27.95 27.95 27.95 0.8K
11:43 27.94 27.94 27.93 27.93 3.1K
11:44 27.93 27.94 27.93 27.94 2.9K
11:45 27.95 27.95 27.95 27.95 0.6K
11:46 28.03 28.03 28.03 28.03 3.9K
11:47 28.04 28.04 28.00 28.00 0.9K
11:48 28.02 28.02 27.96 27.96 18.9K
11:49 27.97 27.98 27.97 27.98 1.6K
11:50 27.97 27.97 27.95 27.95 1.0K
11:51 27.93 27.93 27.93 27.93 0.9K
11:53 27.97 28.01 27.97 28.00 2.9K
11:54 27.96 27.96 27.96 27.96 0.2K
11:55 27.96 27.96 27.94 27.95 1.6K
11:57 27.95 27.95 27.95 27.95 0.1K
11:58 27.96 27.96 27.96 27.96 1.0K
11:59 27.98 27.99 27.98 27.99 1.0K
12:00 27.96 27.96 27.96 27.96 1.5K
12:01 27.96 27.96 27.95 27.95 0.9K
12:02 27.97 27.99 27.97 27.99 1.4K
12:03 27.99 27.99 27.98 27.99 1.4K
12:04 28.02 28.02 28.02 28.02 3.0K
12:05 28.03 28.03 27.96 27.96 6.9K
12:07 27.96 27.96 27.96 27.96 1.4K
12:08 27.95 27.95 27.95 27.95 2.4K
12:09 27.97 27.97 27.97 27.97 0.9K
12:10 27.96 27.97 27.96 27.97 7.4K
12:11 27.96 27.96 27.96 27.96 1.1K
12:12 27.97 27.99 27.97 27.98 12.6K
12:13 27.98 27.98 27.97 27.98 3.7K
12:14 27.96 27.96 27.96 27.96 1.7K
12:15 27.94 27.94 27.90 27.90 7.0K
12:16 27.91 27.93 27.91 27.91 4.2K
12:17 27.89 27.94 27.89 27.94 11.2K
12:18 27.94 27.94 27.94 27.94 2.9K
12:19 27.93 27.93 27.92 27.92 3.1K
12:20 27.93 27.93 27.93 27.93 1.3K
12:21 27.92 27.94 27.92 27.93 1.8K
12:22 27.92 27.92 27.91 27.91 0.9K
12:23 27.92 27.98 27.92 27.98 1.1K
12:26 27.99 27.99 27.99 27.99 4.0K
12:27 28.02 28.02 28.02 28.02 1.3K
12:28 28.01 28.01 28.01 28.01 0.8K
12:29 28.02 28.02 28.01 28.02 4.1K
12:30 28.02 28.02 28.01 28.01 11.2K
12:32 28.01 28.02 28.01 28.02 0.8K
12:33 28.02 28.02 28.01 28.01 1.8K
12:34 28.03 28.06 28.03 28.06 2.1K
12:35 28.06 28.06 28.05 28.05 7.3K
12:36 28.10 28.14 28.10 28.14 10.7K
12:37 28.13 28.18 28.13 28.18 6.7K
12:38 28.17 28.17 28.15 28.16 7.7K
12:39 28.13 28.13 28.09 28.09 2.1K
12:40 28.04 28.07 28.04 28.07 5.1K
12:41 28.09 28.09 28.09 28.09 0.4K
12:42 28.11 28.11 28.11 28.11 1.9K
12:44 28.06 28.06 28.06 28.06 2.4K
12:45 28.07 28.07 28.07 28.07 0.3K
12:46 28.04 28.04 28.02 28.02 1.5K
12:47 28.04 28.04 27.99 28.00 1.9K
12:48 27.97 27.97 27.97 27.97 5.3K
12:49 27.98 27.98 27.98 27.98 2.8K
12:50 27.99 28.01 27.99 28.01 5.3K
12:51 27.97 27.97 27.97 27.97 0.5K
12:52 27.99 27.99 27.99 27.99 1.4K
12:53 28.00 28.00 28.00 28.00 3.8K
12:54 28.00 28.00 28.00 28.00 2.0K
12:55 28.02 28.02 28.01 28.01 2.6K
12:56 28.02 28.06 28.02 28.06 0.9K
12:57 28.05 28.06 28.05 28.06 2.2K
12:58 28.04 28.04 28.03 28.03 1.8K
12:59 28.03 28.03 28.01 28.00 1.0K
13:00 28.00 28.01 28.00 28.01 0.5K
13:02 28.01 28.01 28.01 28.01 0.4K
13:04 28.04 28.05 28.04 28.05 0.3K
13:05 28.05 28.05 28.05 28.05 1.8K
13:06 28.02 28.03 28.02 28.03 1.5K
13:07 28.00 28.00 28.00 28.00 1.9K
13:09 28.02 28.02 28.02 28.02 2.2K
13:10 28.01 28.01 28.01 28.01 0.2K
13:11 27.99 27.99 27.98 27.98 11.5K
13:12 27.95 27.95 27.94 27.94 2.1K
13:13 27.94 27.94 27.94 27.94 1.0K
13:14 27.94 27.96 27.94 27.96 1.2K
13:15 27.96 27.96 27.96 27.96 2.4K
13:17 27.92 27.92 27.90 27.90 1.5K
13:18 27.88 27.90 27.88 27.90 0.7K
13:19 27.89 27.89 27.89 27.89 0.1K
13:20 27.89 27.89 27.89 27.89 2.2K
13:21 27.90 27.90 27.90 27.90 0.9K
13:22 27.90 27.90 27.88 27.88 4.8K
13:23 27.89 27.89 27.89 27.89 0.9K
13:24 27.90 27.90 27.90 27.90 0.7K
13:25 27.89 27.89 27.89 27.89 3.4K
13:26 27.91 27.91 27.88 27.88 0.8K
13:27 27.84 27.84 27.83 27.83 6.1K
13:28 27.83 27.84 27.83 27.84 0.9K
13:29 27.82 27.82 27.79 27.81 6.5K
13:30 27.78 27.79 27.78 27.79 7.8K
13:31 27.83 27.83 27.83 27.83 2.5K
13:32 27.81 27.81 27.81 27.81 1.9K
13:34 27.80 27.80 27.77 27.77 2.7K
13:36 27.76 27.76 27.76 27.76 0.3K
13:38 27.76 27.76 27.76 27.76 0.2K
13:39 27.72 27.73 27.72 27.73 1.3K
13:40 27.77 27.77 27.75 27.75 3.6K
13:41 27.78 27.78 27.78 27.78 1.6K
13:43 27.81 27.81 27.81 27.81 0.4K
13:44 27.79 27.79 27.79 27.79 0.4K
13:45 27.80 27.80 27.77 27.77 4.5K
13:46 27.78 27.79 27.78 27.79 1.8K
13:47 27.80 27.80 27.77 27.77 2.5K
13:48 27.74 27.75 27.74 27.74 7.5K
13:49 27.78 27.78 27.78 27.78 0.2K
13:50 27.82 27.82 27.82 27.82 3.2K
13:52 27.82 27.82 27.82 27.82 0.1K
13:53 27.85 27.85 27.84 27.84 4.1K
13:54 27.85 27.88 27.85 27.87 2.6K
13:56 27.86 27.86 27.86 27.86 0.9K
13:58 27.84 27.85 27.84 27.85 0.8K
13:59 27.85 27.85 27.85 27.85 0.4K
14:00 27.82 27.82 27.82 27.82 0.7K
14:01 27.80 27.80 27.80 27.80 0.2K
14:02 27.80 27.82 27.80 27.82 1.3K
14:03 27.83 27.83 27.83 27.83 0.4K
14:04 27.84 27.84 27.83 27.83 1.1K
14:05 27.86 27.86 27.86 27.86 3.6K
14:06 27.85 27.85 27.85 27.85 2.8K
14:08 27.86 27.86 27.85 27.85 6.8K
14:09 27.86 27.86 27.86 27.86 1.6K
14:12 27.88 27.88 27.88 27.88 0.1K
14:13 27.90 27.91 27.90 27.91 0.6K
14:14 27.90 27.90 27.90 27.90 35.1K
14:15 27.89 27.89 27.89 27.89 1.7K
14:16 27.89 27.89 27.89 27.89 0.6K
14:17 27.90 27.92 27.90 27.92 1.4K
14:18 27.92 27.92 27.92 27.92 0.6K
14:19 27.93 27.93 27.93 27.93 2.1K
14:21 27.90 27.90 27.88 27.88 5.0K
14:23 27.84 27.84 27.84 27.84 0.1K
14:24 27.84 27.84 27.83 27.83 1.0K
14:25 27.87 27.87 27.87 27.87 0.2K
14:26 27.90 27.90 27.90 27.90 0.4K
14:27 27.90 27.90 27.90 27.90 2.4K
14:29 27.88 27.88 27.88 27.88 0.3K
14:30 27.87 27.87 27.87 27.87 0.2K
14:31 27.88 27.88 27.88 27.88 0.6K
14:32 27.86 27.86 27.86 27.86 0.9K
14:33 27.85 27.85 27.85 27.85 0.4K
14:34 27.87 27.87 27.87 27.87 0.1K
14:35 27.86 27.86 27.86 27.86 0.2K
14:36 27.88 27.89 27.88 27.89 1.0K
14:38 27.92 27.94 27.92 27.94 8.7K
14:39 27.93 27.93 27.92 27.92 2.0K
14:41 27.94 27.94 27.91 27.91 1.6K
14:42 27.91 27.91 27.90 27.90 1.5K
14:43 27.90 27.91 27.90 27.91 1.8K
14:44 27.91 27.91 27.91 27.91 0.4K
14:46 27.91 27.92 27.91 27.91 1.8K
14:48 27.92 27.96 27.92 27.96 8.0K
14:49 27.96 27.96 27.96 27.96 1.9K
14:50 27.94 27.94 27.93 27.93 0.3K
14:51 27.94 27.94 27.92 27.92 4.8K
14:52 27.91 27.92 27.91 27.92 5.9K
14:54 27.96 27.97 27.96 27.97 1.1K
14:55 27.98 27.99 27.98 27.99 95.0K
14:56 27.99 27.99 27.99 27.99 97.5K
14:57 27.99 27.99 27.99 27.99 80.9K
14:58 27.99 28.01 27.99 28.01 87.9K
14:59 28.01 28.01 28.00 28.00 8.9K
15:00 28.00 28.00 27.99 27.99 9.9K
15:01 28.01 28.02 28.01 28.02 3.9K
15:02 28.02 28.02 28.00 28.01 10.9K
15:03 28.04 28.07 28.04 28.06 15.2K
15:04 28.06 28.06 28.00 28.00 4.0K
15:05 28.00 28.01 27.99 27.99 1.9K
15:06 28.01 28.01 28.01 28.01 3.6K
15:07 27.98 27.99 27.98 27.99 1.1K
15:08 27.98 28.00 27.98 28.00 6.4K
15:09 28.01 28.02 28.00 28.00 3.0K
15:10 28.00 28.01 27.98 27.99 3.8K
15:11 27.98 28.00 27.98 28.00 2.3K
15:12 28.00 28.01 28.00 28.01 1.9K
15:13 28.01 28.01 28.00 28.00 4.4K
15:14 27.99 27.99 27.97 27.97 9.3K
15:15 27.97 27.99 27.97 27.98 9.9K
15:16 27.98 27.98 27.98 27.98 6.1K
15:17 27.98 27.98 27.94 27.94 13.3K
15:19 27.92 27.92 27.90 27.92 2.2K
15:20 27.91 27.92 27.90 27.92 5.0K
15:21 27.93 27.93 27.93 27.93 0.5K
15:22 27.95 27.95 27.91 27.91 4.5K
15:23 27.91 27.91 27.87 27.89 11.1K
15:25 27.86 27.86 27.86 27.86 1.3K
15:26 27.85 27.88 27.85 27.88 2.9K
15:27 27.85 27.85 27.85 27.85 0.6K
15:28 27.87 27.88 27.87 27.88 2.8K
15:29 27.88 27.88 27.88 27.88 2.6K
15:30 27.91 27.91 27.90 27.90 1.4K
15:31 27.91 27.91 27.89 27.89 3.2K
15:32 27.90 27.90 27.90 27.90 1.2K
15:33 27.93 27.93 27.93 27.93 4.2K
15:34 27.93 27.96 27.93 27.96 1.3K
15:35 27.95 27.97 27.95 27.97 3.0K
15:36 27.96 27.96 27.96 27.96 1.2K
15:37 27.96 27.96 27.96 27.95 1.2K
15:38 27.95 27.95 27.95 27.95 2.3K
15:39 27.93 27.93 27.89 27.89 25.1K
15:40 27.88 27.90 27.88 27.89 8.8K
15:41 27.91 27.91 27.91 27.91 0.4K
15:42 27.91 27.93 27.91 27.93 1.2K
15:43 27.93 27.93 27.93 27.93 2.1K
15:44 27.91 27.93 27.91 27.93 1.5K
15:45 27.93 27.94 27.93 27.94 1.8K
15:46 27.91 27.91 27.91 27.91 5.9K
15:47 27.92 27.94 27.92 27.93 2.6K
15:48 27.92 27.93 27.91 27.91 2.9K
15:49 27.90 27.92 27.90 27.92 6.8K
15:50 27.92 27.95 27.92 27.95 4.3K
15:51 27.95 27.95 27.94 27.94 3.4K
15:52 27.94 27.95 27.94 27.95 21.9K
15:53 27.94 27.94 27.92 27.94 4.7K
15:54 27.92 27.93 27.92 27.93 11.6K
15:55 27.92 27.92 27.89 27.90 17.1K
15:56 27.90 27.91 27.90 27.91 1.7K
15:57 27.90 27.92 27.89 27.91 24.8K
15:58 27.92 27.94 27.92 27.93 26.5K
15:59 27.92 27.97 27.92 27.95 19.3K
16:00 27.94 27.94 27.93 27.93 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available