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 27.90 27.91 27.86 27.86 334.9K
09:31 27.88 27.88 27.84 27.84 8.9K
09:32 27.77 27.79 27.73 27.74 29.4K
09:33 27.69 27.76 27.69 27.72 32.2K
09:34 27.72 27.76 27.71 27.71 5.6K
09:35 27.66 27.66 27.60 27.63 11.2K
09:36 27.60 27.62 27.56 27.56 21.8K
09:37 27.50 27.53 27.48 27.52 30.5K
09:38 27.55 27.55 27.49 27.50 44.7K
09:39 27.50 27.54 27.49 27.49 13.0K
09:40 27.48 27.50 27.44 27.50 7.9K
09:41 27.53 27.53 27.47 27.53 33.7K
09:42 27.55 27.62 27.53 27.61 106.4K
09:43 27.60 27.67 27.59 27.65 30.7K
09:44 27.65 27.68 27.62 27.63 5.5K
09:45 27.62 27.68 27.62 27.64 20.4K
09:46 27.63 27.63 27.57 27.57 14.4K
09:47 27.53 27.63 27.53 27.63 21.9K
09:48 27.68 27.71 27.67 27.71 7.0K
09:49 27.73 27.73 27.65 27.65 24.4K
09:50 27.66 27.68 27.60 27.60 11.1K
09:51 27.60 27.64 27.60 27.63 37.5K
09:52 27.66 27.68 27.65 27.68 7.8K
09:53 27.72 27.72 27.62 27.62 22.5K
09:54 27.58 27.60 27.56 27.57 12.1K
09:55 27.60 27.62 27.58 27.59 5.6K
09:56 27.59 27.59 27.54 27.54 26.7K
09:57 27.54 27.54 27.48 27.48 15.9K
09:58 27.48 27.49 27.46 27.47 16.2K
09:59 27.46 27.52 27.46 27.52 9.0K
10:00 27.52 27.56 27.49 27.56 12.2K
10:01 27.58 27.58 27.53 27.55 22.0K
10:02 27.53 27.53 27.45 27.46 17.9K
10:03 27.49 27.53 27.45 27.46 15.8K
10:04 27.46 27.46 27.40 27.41 46.6K
10:05 27.38 27.41 27.33 27.40 12.2K
10:06 27.40 27.44 27.35 27.35 3.2K
10:07 27.33 27.39 27.32 27.39 8.8K
10:08 27.44 27.50 27.44 27.50 2.9K
10:09 27.50 27.50 27.45 27.46 5.5K
10:12 27.37 27.37 27.34 27.35 32.9K
10:13 27.39 27.39 27.34 27.37 6.3K
10:14 27.40 27.41 27.39 27.39 3.9K
10:15 27.42 27.43 27.38 27.43 8.3K
10:16 27.46 27.48 27.43 27.43 3.0K
10:17 27.47 27.50 27.46 27.50 2.7K
10:18 27.47 27.49 27.47 27.49 1.7K
10:19 27.51 27.52 27.50 27.52 6.0K
10:20 27.51 27.57 27.51 27.57 2.4K
10:21 27.54 27.55 27.53 27.55 4.4K
10:22 27.53 27.53 27.51 27.53 3.8K
10:23 27.57 27.57 27.55 27.55 1.0K
10:24 27.56 27.57 27.56 27.56 3.2K
10:25 27.57 27.59 27.57 27.58 3.5K
10:26 27.59 27.61 27.58 27.61 5.9K
10:27 27.61 27.63 27.60 27.62 5.0K
10:28 27.63 27.63 27.60 27.61 3.6K
10:29 27.62 27.64 27.62 27.63 4.4K
10:30 27.61 27.61 27.58 27.58 5.5K
10:31 27.58 27.58 27.56 27.56 6.1K
10:32 27.56 27.60 27.56 27.60 1.9K
10:33 27.57 27.61 27.57 27.58 1.3K
10:34 27.59 27.59 27.55 27.55 1.9K
10:35 27.54 27.54 27.50 27.50 29.7K
10:36 27.50 27.50 27.47 27.47 3.3K
10:37 27.44 27.48 27.44 27.48 2.7K
10:38 27.50 27.50 27.50 27.50 0.3K
10:39 27.49 27.51 27.49 27.49 1.1K
10:40 27.51 27.53 27.51 27.53 1.1K
10:41 27.54 27.63 27.54 27.63 6.2K
10:42 27.60 27.60 27.59 27.59 1.8K
10:43 27.60 27.60 27.58 27.58 2.0K
10:44 27.58 27.58 27.57 27.57 3.8K
10:45 27.56 27.56 27.55 27.55 1.3K
10:46 27.51 27.52 27.47 27.50 2.9K
10:47 27.48 27.50 27.45 27.50 3.3K
10:48 27.50 27.50 27.50 27.50 2.0K
10:49 27.47 27.49 27.47 27.49 0.4K
10:50 27.48 27.49 27.48 27.49 1.7K
10:51 27.47 27.49 27.47 27.49 3.6K
10:52 27.46 27.47 27.43 27.46 6.5K
10:53 27.46 27.50 27.46 27.50 12.4K
10:54 27.51 27.53 27.51 27.53 7.5K
10:55 27.53 27.53 27.52 27.52 0.8K
10:56 27.53 27.58 27.53 27.56 6.7K
10:57 27.56 27.57 27.54 27.56 3.5K
10:58 27.55 27.58 27.55 27.58 3.2K
10:59 27.59 27.60 27.58 27.58 2.9K
11:00 27.55 27.55 27.55 27.55 4.5K
11:01 27.57 27.58 27.57 27.58 3.3K
11:02 27.59 27.60 27.59 27.60 2.2K
11:03 27.59 27.59 27.58 27.59 7.5K
11:04 27.60 27.60 27.56 27.56 1.6K
11:05 27.58 27.63 27.58 27.61 4.4K
11:06 27.63 27.69 27.63 27.69 12.5K
11:07 27.68 27.69 27.66 27.68 6.0K
11:08 27.71 27.77 27.71 27.77 10.7K
11:09 27.78 27.84 27.78 27.79 75.5K
11:10 27.79 27.89 27.79 27.89 15.1K
11:11 27.92 27.94 27.90 27.90 6.1K
11:12 27.92 27.94 27.90 27.90 10.5K
11:13 27.89 27.94 27.85 27.92 6.4K
11:14 27.90 27.99 27.90 27.96 44.0K
11:15 27.99 28.02 27.99 28.00 6.9K
11:16 27.99 28.00 27.92 27.92 16.5K
11:17 27.91 27.95 27.91 27.93 5.7K
11:18 27.94 27.98 27.94 27.98 12.4K
11:19 27.98 27.99 27.97 27.98 8.1K
11:20 28.00 28.00 27.98 27.98 10.3K
11:21 27.99 28.04 27.99 28.02 6.4K
11:22 27.99 27.99 27.96 27.98 7.2K
11:23 27.94 27.96 27.94 27.96 5.9K
11:24 27.96 27.96 27.93 27.94 8.6K
11:25 27.93 27.94 27.93 27.94 13.1K
11:26 27.95 27.95 27.82 27.83 121.8K
11:27 27.79 27.80 27.72 27.76 24.1K
11:28 27.77 27.77 27.74 27.77 3.8K
11:29 27.79 27.79 27.75 27.75 2.8K
11:30 27.77 27.78 27.77 27.78 2.5K
11:31 27.79 27.83 27.79 27.80 9.4K
11:32 27.81 27.82 27.80 27.80 2.4K
11:33 27.75 27.77 27.75 27.77 3.8K
11:34 27.79 27.80 27.79 27.80 1.2K
11:35 27.78 27.81 27.78 27.81 6.4K
11:36 27.76 27.76 27.71 27.72 23.1K
11:37 27.68 27.68 27.65 27.66 33.8K
11:38 27.66 27.72 27.66 27.70 6.4K
11:39 27.69 27.72 27.69 27.72 6.0K
11:40 27.73 27.73 27.69 27.70 4.7K
11:41 27.69 27.72 27.69 27.70 6.3K
11:42 27.73 27.75 27.72 27.74 4.4K
11:43 27.74 27.74 27.74 27.74 2.0K
11:44 27.73 27.73 27.69 27.69 14.9K
11:45 27.71 27.76 27.71 27.76 5.8K
11:46 27.76 27.76 27.74 27.74 2.7K
11:47 27.76 27.78 27.76 27.78 2.7K
11:48 27.79 27.80 27.79 27.80 5.2K
11:49 27.78 27.78 27.78 27.78 2.9K
11:51 27.80 27.80 27.80 27.80 1.5K
11:52 27.80 27.81 27.80 27.80 1.3K
11:53 27.79 27.79 27.78 27.78 1.0K
11:54 27.79 27.79 27.75 27.75 4.4K
11:55 27.75 27.76 27.75 27.76 2.3K
11:57 27.72 27.74 27.72 27.74 1.2K
11:58 27.71 27.73 27.71 27.73 2.5K
11:59 27.75 27.75 27.73 27.73 2.1K
12:00 27.72 27.74 27.72 27.73 11.1K
12:01 27.73 27.75 27.72 27.75 7.5K
12:02 27.78 27.78 27.77 27.77 10.4K
12:03 27.78 27.79 27.78 27.79 4.3K
12:04 27.78 27.79 27.77 27.77 4.5K
12:05 27.78 27.78 27.76 27.76 3.7K
12:06 27.76 27.76 27.74 27.75 5.9K
12:07 27.77 27.77 27.77 27.77 3.3K
12:08 27.79 27.80 27.79 27.80 3.6K
12:09 27.81 27.81 27.80 27.80 3.0K
12:10 27.82 27.82 27.81 27.81 14.2K
12:11 27.81 27.82 27.80 27.82 24.0K
12:12 27.81 27.82 27.81 27.81 2.2K
12:13 27.78 27.80 27.78 27.80 1.2K
12:14 27.81 27.82 27.81 27.82 3.5K
12:15 27.82 27.82 27.79 27.79 5.2K
12:16 27.80 27.82 27.78 27.82 22.5K
12:17 27.82 27.83 27.82 27.83 1.8K
12:18 27.84 27.84 27.80 27.80 1.2K
12:19 27.79 27.79 27.77 27.78 3.2K
12:20 27.78 27.78 27.78 27.78 5.7K
12:21 27.79 27.79 27.78 27.78 4.8K
12:22 27.85 27.85 27.85 27.85 2.6K
12:23 27.84 27.85 27.84 27.84 3.1K
12:24 27.84 27.84 27.83 27.83 4.4K
12:25 27.82 27.83 27.80 27.80 7.0K
12:26 27.81 27.84 27.81 27.81 4.9K
12:27 27.81 27.81 27.79 27.81 2.9K
12:28 27.80 27.82 27.80 27.82 2.9K
12:29 27.81 27.81 27.80 27.80 1.2K
12:30 27.79 27.81 27.79 27.81 3.7K
12:31 27.79 27.79 27.75 27.75 3.8K
12:32 27.75 27.78 27.74 27.78 5.1K
12:33 27.73 27.73 27.73 27.73 1.6K
12:34 27.73 27.73 27.69 27.69 5.8K
12:35 27.71 27.71 27.70 27.70 2.1K
12:36 27.71 27.75 27.71 27.74 6.3K
12:37 27.73 27.73 27.72 27.73 6.9K
12:38 27.71 27.75 27.71 27.75 17.7K
12:39 27.75 27.75 27.74 27.75 7.6K
12:40 27.77 27.77 27.76 27.76 1.3K
12:41 27.74 27.75 27.74 27.75 0.6K
12:42 27.76 27.80 27.76 27.80 11.8K
12:43 27.78 27.80 27.78 27.80 3.8K
12:44 27.79 27.79 27.78 27.78 1.0K
12:45 27.80 27.80 27.80 27.80 2.4K
12:46 27.83 27.84 27.83 27.84 4.2K
12:47 27.86 27.92 27.85 27.92 12.9K
12:48 27.91 27.95 27.90 27.91 29.3K
12:49 27.90 27.92 27.86 27.92 40.9K
12:50 27.95 27.95 27.93 27.94 105.2K
12:51 27.94 27.96 27.91 27.92 42.5K
12:52 27.94 27.95 27.94 27.94 16.4K
12:53 27.95 27.96 27.95 27.96 7.3K
12:54 27.99 28.00 27.97 27.99 28.1K
12:55 27.99 27.99 27.98 27.99 7.8K
12:56 27.99 28.03 27.99 28.03 7.5K
12:57 28.06 28.09 28.06 28.08 7.9K
12:58 28.09 28.10 28.05 28.06 25.0K
12:59 28.06 28.08 28.06 28.07 2.2K
13:00 28.05 28.05 28.01 28.01 4.6K
13:01 28.03 28.04 28.01 28.03 6.0K
13:02 28.01 28.01 27.99 27.99 9.3K
13:03 27.99 27.99 27.99 27.99 2.5K
13:04 27.98 28.00 27.98 27.99 5.8K
13:05 27.99 27.99 27.97 27.98 3.4K
13:06 27.98 27.99 27.96 27.96 8.1K
13:07 27.97 27.98 27.97 27.98 3.5K
13:08 27.99 27.99 27.98 27.99 4.1K
13:09 27.98 27.98 27.98 27.98 1.6K
13:10 27.96 27.96 27.95 27.95 0.6K
13:11 27.94 27.95 27.93 27.93 5.0K
13:12 27.91 27.93 27.91 27.93 8.7K
13:13 27.92 27.92 27.92 27.92 0.5K
13:14 27.95 27.95 27.94 27.95 3.9K
13:15 27.95 27.96 27.95 27.96 2.3K
13:16 27.98 27.99 27.98 27.99 8.7K
13:17 27.99 28.00 27.99 28.00 0.7K
13:18 28.00 28.03 28.00 28.03 12.4K
13:19 28.00 28.00 27.98 27.98 1.6K
13:20 27.97 27.97 27.96 27.98 4.3K
13:21 27.99 28.00 27.97 28.00 9.1K
13:22 28.00 28.00 27.97 27.97 4.1K
13:23 27.96 27.96 27.95 27.95 3.0K
13:24 27.95 27.95 27.95 27.95 1.1K
13:25 27.96 27.96 27.92 27.92 2.3K
13:26 27.91 27.93 27.91 27.92 2.8K
13:27 27.92 27.93 27.91 27.91 3.9K
13:28 27.90 27.90 27.90 27.90 5.4K
13:29 27.89 27.90 27.89 27.90 1.1K
13:30 27.91 27.91 27.90 27.90 2.8K
13:31 27.91 28.00 27.91 27.99 9.1K
13:32 28.00 28.04 28.00 28.04 3.2K
13:33 28.03 28.12 28.03 28.11 29.3K
13:34 28.11 28.13 28.08 28.08 9.6K
13:35 28.09 28.13 28.08 28.11 3.7K
13:36 28.14 28.17 28.14 28.17 14.1K
13:37 28.18 28.18 28.17 28.18 3.2K
13:38 28.20 28.20 28.14 28.14 5.3K
13:39 28.14 28.16 28.14 28.15 4.7K
13:40 28.13 28.14 28.13 28.14 4.7K
13:41 28.15 28.16 28.13 28.13 9.6K
13:42 28.10 28.12 28.07 28.12 6.8K
13:43 28.12 28.12 28.08 28.08 4.2K
13:44 28.08 28.08 28.07 28.07 1.8K
13:45 28.09 28.11 28.08 28.11 2.0K
13:46 28.09 28.11 28.08 28.08 3.4K
13:47 28.09 28.09 28.06 28.06 0.8K
13:48 28.04 28.04 28.02 28.04 2.9K
13:49 28.03 28.04 28.03 28.04 2.1K
13:50 28.05 28.09 28.05 28.07 7.6K
13:51 28.07 28.07 28.04 28.05 4.1K
13:52 28.05 28.05 28.03 28.03 1.1K
13:53 28.01 28.03 28.01 28.02 19.6K
13:54 28.02 28.02 28.01 28.02 8.5K
13:55 28.02 28.03 28.02 28.02 11.4K
13:56 28.04 28.04 28.04 28.04 0.3K
13:57 28.05 28.05 28.04 28.04 1.3K
13:58 28.01 28.02 28.01 28.01 3.0K
13:59 28.00 28.02 27.99 28.02 13.3K
14:00 28.01 28.01 28.00 28.01 5.1K
14:01 28.00 28.00 28.00 28.00 1.5K
14:02 28.00 28.00 27.98 27.98 4.5K
14:03 27.98 27.98 27.97 27.98 3.2K
14:04 27.97 27.98 27.96 27.96 47.5K
14:05 27.98 27.99 27.97 27.97 6.7K
14:06 27.96 27.96 27.92 27.95 2.5K
14:07 27.93 27.93 27.92 27.92 12.6K
14:08 27.92 27.92 27.87 27.88 4.8K
14:09 27.88 27.92 27.88 27.92 9.2K
14:10 27.91 27.91 27.91 27.91 0.9K
14:11 27.89 27.90 27.89 27.89 2.4K
14:12 27.87 27.87 27.85 27.85 16.1K
14:13 27.85 27.87 27.85 27.86 8.3K
14:14 27.86 27.86 27.83 27.84 15.6K
14:15 27.85 27.85 27.84 27.84 1.9K
14:16 27.85 27.90 27.84 27.89 8.8K
14:17 27.89 27.90 27.89 27.90 2.1K
14:18 27.90 27.91 27.88 27.88 2.8K
14:19 27.88 27.88 27.84 27.84 15.2K
14:20 27.81 27.83 27.79 27.79 5.7K
14:21 27.79 27.82 27.79 27.82 5.8K
14:22 27.81 27.81 27.78 27.78 9.7K
14:23 27.79 27.82 27.79 27.82 9.1K
14:24 27.83 27.89 27.83 27.89 6.4K
14:25 27.88 27.88 27.87 27.87 2.5K
14:26 27.89 27.89 27.88 27.88 1.7K
14:27 27.89 27.89 27.85 27.85 10.8K
14:28 27.86 27.86 27.85 27.86 1.6K
14:29 27.85 27.86 27.85 27.86 3.3K
14:30 27.85 27.85 27.83 27.83 17.1K
14:31 27.84 27.84 27.83 27.84 2.5K
14:32 27.83 27.84 27.83 27.84 3.3K
14:33 27.82 27.82 27.80 27.81 10.3K
14:34 27.81 27.82 27.81 27.82 5.0K
14:35 27.84 27.84 27.84 27.84 4.8K
14:36 27.82 27.82 27.79 27.79 5.3K
14:37 27.79 27.81 27.79 27.81 2.3K
14:38 27.79 27.80 27.78 27.80 3.2K
14:39 27.83 27.83 27.82 27.82 2.1K
14:40 27.82 27.84 27.82 27.84 3.4K
14:41 27.80 27.80 27.80 27.81 2.5K
14:42 27.81 27.81 27.81 27.81 1.3K
14:43 27.84 27.84 27.83 27.84 2.9K
14:44 27.83 27.84 27.83 27.84 0.5K
14:45 27.84 27.85 27.84 27.84 4.9K
14:46 27.84 27.86 27.84 27.86 1.7K
14:47 27.86 27.87 27.86 27.87 2.2K
14:48 27.86 27.86 27.86 27.86 7.5K
14:49 27.88 27.90 27.86 27.90 9.3K
14:50 27.91 27.93 27.91 27.93 14.4K
14:51 27.93 27.94 27.92 27.93 8.4K
14:52 27.92 27.92 27.90 27.90 9.7K
14:53 27.89 27.89 27.87 27.88 5.0K
14:54 27.88 27.88 27.87 27.88 3.5K
14:55 27.88 27.90 27.88 27.88 4.6K
14:56 27.89 27.91 27.89 27.90 16.6K
14:57 27.89 27.90 27.89 27.90 1.8K
14:58 27.88 27.89 27.88 27.89 3.8K
14:59 27.89 27.89 27.88 27.88 3.7K
15:00 27.89 27.89 27.88 27.88 8.8K
15:01 27.89 27.90 27.89 27.90 2.6K
15:02 27.91 27.95 27.91 27.95 8.4K
15:03 27.95 27.95 27.91 27.91 3.2K
15:04 27.91 27.92 27.90 27.92 4.3K
15:05 27.90 27.91 27.89 27.91 2.5K
15:06 27.90 27.90 27.89 27.90 5.0K
15:07 27.91 27.91 27.90 27.91 3.0K
15:08 27.92 27.92 27.90 27.90 9.9K
15:09 27.90 27.90 27.88 27.88 4.5K
15:10 27.86 27.88 27.86 27.88 5.0K
15:11 27.87 27.87 27.85 27.87 6.9K
15:12 27.88 27.88 27.88 27.88 2.1K
15:13 27.90 27.90 27.89 27.89 1.3K
15:14 27.88 27.88 27.86 27.86 6.7K
15:15 27.84 27.84 27.82 27.82 3.2K
15:16 27.85 27.86 27.84 27.86 2.9K
15:17 27.86 27.86 27.85 27.85 11.3K
15:18 27.85 27.85 27.83 27.83 12.1K
15:19 27.83 27.84 27.83 27.83 10.1K
15:20 27.84 27.86 27.84 27.86 2.2K
15:21 27.86 27.86 27.84 27.84 0.8K
15:22 27.84 27.86 27.84 27.86 2.0K
15:23 27.86 27.86 27.85 27.85 3.3K
15:24 27.86 27.86 27.84 27.85 2.7K
15:25 27.84 27.86 27.84 27.86 15.0K
15:26 27.85 27.85 27.84 27.84 11.9K
15:27 27.83 27.84 27.83 27.83 4.0K
15:28 27.83 27.84 27.82 27.84 20.5K
15:29 27.84 27.84 27.82 27.82 1.3K
15:30 27.82 27.82 27.78 27.78 7.5K
15:31 27.77 27.77 27.75 27.75 15.0K
15:32 27.74 27.74 27.72 27.74 11.1K
15:33 27.72 27.72 27.70 27.70 8.1K
15:34 27.73 27.76 27.73 27.75 7.8K
15:35 27.75 27.76 27.71 27.71 23.4K
15:36 27.72 27.75 27.72 27.74 10.8K
15:37 27.73 27.76 27.73 27.76 6.9K
15:38 27.78 27.78 27.76 27.78 7.1K
15:39 27.76 27.77 27.76 27.77 2.7K
15:40 27.77 27.78 27.77 27.78 1.4K
15:41 27.75 27.75 27.71 27.71 4.8K
15:42 27.71 27.71 27.70 27.70 11.4K
15:43 27.67 27.69 27.67 27.69 12.2K
15:44 27.69 27.69 27.67 27.67 3.9K
15:45 27.68 27.68 27.64 27.66 11.5K
15:46 27.66 27.69 27.65 27.67 6.9K
15:47 27.67 27.68 27.66 27.66 3.8K
15:48 27.67 27.70 27.67 27.70 7.4K
15:49 27.69 27.69 27.68 27.69 2.9K
15:50 27.69 27.71 27.69 27.70 3.3K
15:51 27.70 27.70 27.67 27.67 19.6K
15:52 27.67 27.69 27.66 27.67 6.2K
15:53 27.69 27.70 27.69 27.70 5.4K
15:54 27.70 27.71 27.69 27.71 2.5K
15:55 27.69 27.69 27.68 27.68 17.1K
15:56 27.69 27.69 27.68 27.69 3.4K
15:57 27.68 27.70 27.68 27.70 10.2K
15:58 27.70 27.70 27.67 27.67 22.1K
15:59 27.68 27.77 27.67 27.73 46.3K
16:00 27.73 27.73 27.73 27.73 45.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available