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 27.04 27.06 27.03 27.06 124.1K
09:31 27.06 27.20 27.06 27.20 37.1K
09:32 27.12 27.22 27.12 27.22 18.8K
09:33 27.21 27.22 27.17 27.17 14.2K
09:34 27.19 27.27 27.19 27.27 12.2K
09:35 27.29 27.29 27.25 27.27 14.7K
09:36 27.30 27.32 27.29 27.31 15.6K
09:37 27.31 27.36 27.31 27.36 44.3K
09:38 27.36 27.37 27.34 27.37 19.6K
09:39 27.32 27.33 27.28 27.29 19.7K
09:40 27.37 27.39 27.37 27.38 9.5K
09:41 27.37 27.37 27.33 27.33 8.6K
09:42 27.34 27.34 27.28 27.30 5.5K
09:43 27.31 27.31 27.27 27.29 5.9K
09:44 27.34 27.37 27.34 27.36 17.3K
09:45 27.38 27.41 27.38 27.39 7.8K
09:46 27.39 27.43 27.39 27.43 11.5K
09:47 27.40 27.42 27.37 27.37 4.9K
09:48 27.44 27.50 27.44 27.50 21.9K
09:49 27.50 27.50 27.47 27.49 5.0K
09:50 27.50 27.52 27.47 27.47 48.0K
09:51 27.45 27.48 27.41 27.47 15.6K
09:52 27.46 27.46 27.42 27.42 5.2K
09:53 27.42 27.43 27.42 27.43 5.3K
09:54 27.39 27.39 27.37 27.37 2.4K
09:55 27.43 27.43 27.39 27.40 5.5K
09:56 27.39 27.39 27.32 27.33 7.6K
09:57 27.30 27.35 27.30 27.34 8.5K
09:58 27.37 27.37 27.33 27.35 3.2K
09:59 27.37 27.42 27.37 27.39 5.5K
10:00 27.41 27.41 27.34 27.41 11.1K
10:01 27.41 27.43 27.38 27.41 7.2K
10:02 27.42 27.44 27.42 27.44 5.2K
10:03 27.43 27.43 27.40 27.41 2.5K
10:04 27.42 27.47 27.42 27.47 10.2K
10:05 27.48 27.48 27.45 27.46 6.6K
10:06 27.43 27.45 27.43 27.45 1.6K
10:07 27.46 27.46 27.25 27.25 111.0K
10:08 27.21 27.29 27.16 27.24 109.2K
10:09 27.20 27.24 27.17 27.18 44.9K
10:10 27.19 27.20 27.15 27.19 32.6K
10:11 27.16 27.16 27.06 27.06 43.3K
10:12 27.07 27.15 27.07 27.14 27.7K
10:13 27.08 27.10 27.05 27.10 10.7K
10:14 27.13 27.17 27.13 27.16 39.7K
10:15 27.13 27.14 27.10 27.13 20.9K
10:16 27.16 27.17 27.15 27.15 3.0K
10:17 27.12 27.12 27.03 27.04 89.2K
10:18 27.05 27.05 27.01 27.02 18.6K
10:19 27.01 27.03 27.01 27.02 11.1K
10:20 27.02 27.12 27.00 27.12 13.3K
10:21 27.15 27.21 27.09 27.13 65.3K
10:22 27.14 27.14 27.03 27.13 12.3K
10:23 27.08 27.13 27.04 27.04 10.8K
10:24 27.05 27.15 27.05 27.15 19.8K
10:25 27.10 27.12 27.08 27.08 17.5K
10:26 27.08 27.09 27.06 27.06 6.5K
10:27 27.06 27.09 27.04 27.09 10.0K
10:28 27.10 27.10 27.07 27.07 38.6K
10:29 27.05 27.10 27.05 27.09 14.7K
10:30 27.08 27.16 27.08 27.15 13.9K
10:31 27.13 27.14 27.10 27.11 8.1K
10:32 27.11 27.13 27.11 27.12 1.3K
10:33 27.14 27.15 27.14 27.14 7.1K
10:34 27.15 27.17 27.15 27.16 1.2K
10:35 27.17 27.22 27.17 27.22 56.2K
10:36 27.24 27.24 27.21 27.23 8.7K
10:37 27.23 27.25 27.23 27.25 8.5K
10:38 27.24 27.25 27.24 27.24 2.9K
10:39 27.26 27.26 27.21 27.21 5.9K
10:40 27.21 27.21 27.17 27.18 12.0K
10:41 27.16 27.22 27.16 27.22 2.9K
10:42 27.20 27.24 27.20 27.23 4.1K
10:43 27.24 27.24 27.23 27.23 2.4K
10:44 27.22 27.26 27.22 27.26 2.3K
10:45 27.24 27.29 27.23 27.28 10.1K
10:46 27.29 27.29 27.27 27.28 4.6K
10:47 27.32 27.32 27.30 27.31 10.1K
10:48 27.32 27.33 27.32 27.33 2.1K
10:49 27.31 27.31 27.30 27.30 10.7K
10:50 27.30 27.31 27.30 27.31 3.0K
10:51 27.24 27.25 27.24 27.25 3.4K
10:52 27.24 27.24 27.22 27.24 8.0K
10:53 27.27 27.28 27.26 27.28 3.6K
10:54 27.26 27.26 27.26 27.26 0.8K
10:55 27.23 27.23 27.21 27.22 16.6K
10:56 27.23 27.25 27.23 27.23 3.1K
10:57 27.23 27.25 27.23 27.24 11.5K
10:58 27.25 27.26 27.25 27.26 0.7K
10:59 27.26 27.28 27.24 27.28 15.9K
11:00 27.26 27.28 27.26 27.28 13.4K
11:01 27.28 27.30 27.27 27.27 6.0K
11:02 27.28 27.31 27.28 27.31 3.1K
11:03 27.33 27.34 27.33 27.33 3.0K
11:04 27.35 27.37 27.35 27.37 5.1K
11:05 27.38 27.38 27.36 27.36 8.9K
11:06 27.35 27.38 27.35 27.38 2.5K
11:07 27.36 27.37 27.36 27.37 5.2K
11:08 27.37 27.43 27.37 27.43 2.2K
11:09 27.44 27.44 27.43 27.43 6.8K
11:10 27.43 27.55 27.43 27.47 71.9K
11:11 27.49 27.54 27.47 27.51 30.2K
11:12 27.50 27.50 27.44 27.49 23.2K
11:13 27.46 27.51 27.46 27.51 10.5K
11:14 27.50 27.54 27.50 27.52 5.7K
11:15 27.53 27.61 27.53 27.59 23.3K
11:16 27.62 27.62 27.53 27.54 9.0K
11:17 27.50 27.55 27.50 27.55 1.9K
11:18 27.50 27.50 27.47 27.48 9.7K
11:19 27.49 27.49 27.45 27.45 2.7K
11:20 27.45 27.45 27.37 27.44 9.1K
11:21 27.46 27.46 27.39 27.39 36.4K
11:22 27.40 27.43 27.40 27.43 7.4K
11:23 27.43 27.43 27.43 27.43 0.9K
11:24 27.41 27.41 27.41 27.41 2.9K
11:25 27.41 27.41 27.38 27.38 10.9K
11:26 27.37 27.40 27.35 27.38 8.3K
11:27 27.37 27.37 27.37 27.37 1.8K
11:28 27.37 27.39 27.37 27.39 2.3K
11:30 27.43 27.46 27.43 27.46 2.7K
11:31 27.46 27.48 27.46 27.48 1.8K
11:32 27.48 27.48 27.48 27.48 0.8K
11:33 27.45 27.48 27.45 27.48 6.2K
11:34 27.48 27.48 27.45 27.45 1.5K
11:35 27.46 27.46 27.41 27.41 2.7K
11:36 27.42 27.42 27.39 27.39 14.4K
11:37 27.37 27.38 27.37 27.38 3.9K
11:38 27.37 27.39 27.37 27.39 1.1K
11:39 27.41 27.44 27.41 27.44 0.7K
11:40 27.41 27.41 27.39 27.39 11.9K
11:41 27.39 27.39 27.38 27.38 2.1K
11:42 27.38 27.39 27.38 27.39 4.6K
11:43 27.42 27.43 27.41 27.42 7.9K
11:44 27.43 27.45 27.43 27.45 3.6K
11:45 27.46 27.49 27.46 27.49 19.1K
11:46 27.48 27.49 27.46 27.46 21.7K
11:47 27.47 27.47 27.47 27.47 2.2K
11:48 27.47 27.47 27.43 27.43 4.8K
11:49 27.41 27.41 27.40 27.40 1.4K
11:50 27.39 27.40 27.30 27.30 8.5K
11:51 27.30 27.32 27.27 27.27 3.5K
11:52 27.30 27.30 27.27 27.27 2.5K
11:53 27.27 27.28 27.24 27.28 5.9K
11:54 27.28 27.28 27.28 27.28 7.3K
11:55 27.28 27.28 27.28 27.28 0.4K
11:56 27.30 27.30 27.28 27.28 0.8K
11:57 27.25 27.26 27.24 27.24 6.2K
11:58 27.25 27.26 27.25 27.26 1.1K
11:59 27.27 27.27 27.24 27.24 10.7K
12:00 27.24 27.24 27.19 27.19 13.2K
12:01 27.18 27.18 27.10 27.10 29.0K
12:02 27.09 27.09 27.06 27.09 4.5K
12:03 27.09 27.11 27.09 27.10 14.1K
12:04 27.12 27.12 27.07 27.09 18.9K
12:05 27.11 27.11 27.08 27.10 7.1K
12:06 27.10 27.10 27.07 27.07 6.0K
12:07 27.08 27.09 27.06 27.06 6.0K
12:09 27.09 27.10 27.09 27.09 3.5K
12:10 27.09 27.09 27.07 27.07 3.0K
12:11 27.07 27.09 27.07 27.09 3.4K
12:12 27.11 27.13 27.11 27.13 1.6K
12:13 27.12 27.14 27.12 27.14 9.5K
12:14 27.15 27.15 27.14 27.14 1.0K
12:15 27.12 27.12 27.12 27.12 0.9K
12:16 27.13 27.14 27.13 27.14 4.0K
12:17 27.16 27.17 27.16 27.16 12.5K
12:18 27.17 27.17 27.15 27.15 0.8K
12:19 27.16 27.16 27.15 27.15 2.2K
12:20 27.16 27.17 27.16 27.17 1.2K
12:21 27.17 27.17 27.16 27.16 0.9K
12:22 27.15 27.15 27.11 27.11 11.5K
12:23 27.11 27.13 27.11 27.13 2.9K
12:24 27.15 27.15 27.15 27.15 1.0K
12:25 27.13 27.13 27.13 27.13 1.0K
12:26 27.16 27.16 27.16 27.16 0.7K
12:27 27.18 27.21 27.18 27.21 2.0K
12:28 27.19 27.21 27.19 27.21 4.9K
12:29 27.20 27.20 27.19 27.19 2.1K
12:30 27.20 27.20 27.20 27.20 1.9K
12:31 27.22 27.22 27.22 27.22 0.3K
12:32 27.18 27.25 27.17 27.23 11.5K
12:33 27.23 27.23 27.18 27.18 5.4K
12:35 27.22 27.22 27.22 27.22 3.1K
12:37 27.20 27.24 27.20 27.23 1.8K
12:38 27.21 27.21 27.21 27.21 2.3K
12:39 27.25 27.25 27.25 27.25 0.3K
12:40 27.21 27.21 27.21 27.21 2.4K
12:41 27.22 27.25 27.22 27.25 2.4K
12:43 27.24 27.24 27.23 27.23 0.8K
12:44 27.25 27.25 27.25 27.25 0.4K
12:45 27.25 27.27 27.25 27.27 2.2K
12:46 27.28 27.29 27.28 27.29 1.8K
12:47 27.29 27.33 27.29 27.32 9.3K
12:48 27.32 27.32 27.31 27.31 4.2K
12:49 27.31 27.32 27.31 27.32 3.5K
12:50 27.34 27.34 27.32 27.32 1.1K
12:51 27.32 27.38 27.32 27.38 2.6K
12:52 27.38 27.39 27.37 27.37 40.8K
12:53 27.36 27.36 27.35 27.35 3.5K
12:54 27.35 27.35 27.32 27.34 4.4K
12:55 27.31 27.31 27.30 27.30 4.7K
12:56 27.33 27.33 27.31 27.32 6.5K
12:57 27.32 27.32 27.32 27.32 5.8K
12:58 27.33 27.33 27.32 27.32 2.0K
12:59 27.33 27.33 27.33 27.33 1.4K
13:00 27.33 27.35 27.33 27.35 11.2K
13:01 27.36 27.37 27.35 27.37 6.5K
13:02 27.35 27.35 27.34 27.34 3.3K
13:03 27.35 27.36 27.34 27.34 4.8K
13:04 27.33 27.35 27.33 27.35 11.8K
13:05 27.38 27.38 27.31 27.31 3.9K
13:06 27.29 27.29 27.28 27.28 1.2K
13:07 27.27 27.27 27.27 27.27 8.2K
13:08 27.24 27.25 27.24 27.25 3.2K
13:09 27.25 27.25 27.24 27.25 6.1K
13:10 27.26 27.26 27.23 27.24 17.1K
13:11 27.23 27.23 27.22 27.23 5.8K
13:12 27.22 27.24 27.22 27.24 2.0K
13:13 27.24 27.24 27.23 27.24 2.8K
13:14 27.24 27.25 27.23 27.23 19.9K
13:15 27.26 27.26 27.26 27.26 6.3K
13:16 27.26 27.26 27.21 27.22 12.5K
13:17 27.23 27.23 27.22 27.22 1.9K
13:18 27.23 27.24 27.23 27.23 3.9K
13:19 27.22 27.23 27.21 27.22 5.9K
13:20 27.22 27.22 27.22 27.22 1.1K
13:21 27.18 27.20 27.18 27.20 2.9K
13:22 27.21 27.22 27.21 27.22 3.3K
13:23 27.23 27.28 27.23 27.28 5.2K
13:24 27.28 27.29 27.28 27.29 2.5K
13:25 27.30 27.30 27.30 27.30 1.8K
13:26 27.29 27.29 27.29 27.29 2.7K
13:27 27.30 27.30 27.30 27.30 1.5K
13:28 27.29 27.29 27.26 27.26 2.4K
13:29 27.26 27.26 27.26 27.26 0.7K
13:30 27.29 27.29 27.29 27.29 0.6K
13:31 27.28 27.28 27.28 27.28 0.9K
13:33 27.28 27.28 27.28 27.28 1.6K
13:34 27.27 27.27 27.26 27.26 0.4K
13:35 27.25 27.25 27.25 27.25 2.4K
13:36 27.25 27.25 27.25 27.25 3.5K
13:37 27.27 27.27 27.26 27.26 1.7K
13:38 27.24 27.24 27.24 27.24 0.2K
13:39 27.23 27.25 27.23 27.25 1.8K
13:40 27.23 27.23 27.19 27.19 8.1K
13:41 27.19 27.21 27.19 27.19 2.6K
13:42 27.19 27.19 27.14 27.14 8.0K
13:43 27.15 27.15 27.13 27.13 7.6K
13:44 27.14 27.15 27.12 27.12 9.3K
13:45 27.16 27.18 27.16 27.18 13.3K
13:46 27.16 27.16 27.15 27.15 8.8K
13:47 27.16 27.16 27.16 27.16 1.2K
13:48 27.14 27.14 27.13 27.13 6.0K
13:49 27.12 27.12 27.12 27.12 0.7K
13:50 27.14 27.14 27.12 27.12 3.0K
13:51 27.11 27.11 27.11 27.11 1.3K
13:52 27.11 27.11 27.10 27.11 3.1K
13:54 27.11 27.11 27.11 27.11 2.3K
13:56 27.11 27.15 27.11 27.15 2.9K
13:57 27.15 27.15 27.12 27.12 3.4K
13:59 27.13 27.13 27.13 27.13 12.9K
14:00 27.13 27.13 27.13 27.13 3.7K
14:01 27.14 27.14 27.12 27.12 7.8K
14:02 27.13 27.15 27.13 27.15 1.1K
14:03 27.17 27.17 27.17 27.17 1.0K
14:04 27.15 27.15 27.10 27.10 2.3K
14:05 27.04 27.05 27.04 27.05 1.8K
14:06 27.03 27.03 27.02 27.03 2.7K
14:07 27.04 27.04 27.04 27.04 3.1K
14:08 27.04 27.04 27.04 27.04 0.1K
14:09 27.05 27.08 27.05 27.07 2.0K
14:10 27.07 27.07 27.07 27.07 2.1K
14:11 27.07 27.07 27.05 27.05 7.8K
14:12 27.07 27.07 27.07 27.07 0.8K
14:13 27.06 27.07 27.06 27.07 2.7K
14:14 27.03 27.04 27.03 27.04 1.5K
14:15 27.05 27.06 27.02 27.02 1.9K
14:16 26.99 26.99 26.92 26.92 11.2K
14:17 26.93 26.93 26.91 26.91 1.5K
14:18 26.90 26.91 26.90 26.90 14.4K
14:19 26.90 26.91 26.86 26.86 28.0K
14:20 26.87 26.89 26.85 26.89 11.5K
14:21 26.86 26.89 26.86 26.89 5.4K
14:22 26.89 26.89 26.87 26.89 5.4K
14:23 26.90 26.90 26.90 26.90 0.7K
14:24 26.88 26.90 26.87 26.90 26.6K
14:25 26.91 26.91 26.91 26.91 0.7K
14:26 26.94 26.96 26.93 26.95 6.8K
14:27 26.95 26.96 26.95 26.96 1.7K
14:28 26.96 26.96 26.94 26.93 4.7K
14:29 26.93 26.93 26.93 26.93 3.3K
14:30 26.89 26.89 26.85 26.88 20.1K
14:31 26.87 26.92 26.87 26.92 21.9K
14:32 26.93 26.96 26.93 26.96 0.6K
14:33 26.94 26.94 26.90 26.90 1.3K
14:34 26.94 26.96 26.94 26.96 0.7K
14:35 26.94 26.97 26.94 26.97 1.9K
14:36 26.96 26.96 26.96 26.96 0.9K
14:37 26.99 26.99 26.98 26.98 2.6K
14:38 26.99 26.99 26.99 26.99 0.9K
14:39 27.00 27.00 26.99 27.00 2.0K
14:40 26.99 26.99 26.99 26.99 0.4K
14:41 27.01 27.01 27.01 27.01 2.1K
14:42 26.99 26.99 26.99 26.99 0.6K
14:43 26.99 27.00 26.99 27.00 1.5K
14:44 27.00 27.02 27.00 27.02 4.2K
14:45 26.99 26.99 26.99 26.99 3.0K
14:46 27.00 27.00 26.98 26.98 5.4K
14:47 26.98 26.98 26.94 26.94 8.2K
14:48 26.94 26.95 26.94 26.95 2.9K
14:49 26.92 26.92 26.85 26.85 20.2K
14:50 26.84 26.85 26.83 26.83 3.1K
14:51 26.83 26.83 26.82 26.82 18.2K
14:52 26.81 26.81 26.77 26.80 23.3K
14:53 26.78 26.78 26.77 26.77 11.3K
14:54 26.76 26.78 26.74 26.74 6.3K
14:55 26.76 26.77 26.76 26.76 12.8K
14:56 26.77 26.81 26.77 26.81 5.7K
14:57 26.80 26.80 26.79 26.80 6.3K
14:58 26.80 26.85 26.80 26.84 25.6K
14:59 26.81 26.84 26.81 26.82 9.9K
15:00 26.82 26.84 26.82 26.82 19.6K
15:01 26.80 26.80 26.76 26.77 6.2K
15:02 26.80 26.86 26.80 26.85 19.6K
15:03 26.86 26.87 26.86 26.86 7.6K
15:04 26.84 26.88 26.84 26.88 6.0K
15:05 26.87 26.89 26.87 26.89 3.7K
15:06 26.89 26.91 26.88 26.88 9.6K
15:07 26.88 26.89 26.88 26.89 4.6K
15:08 26.91 26.91 26.88 26.88 6.6K
15:09 26.88 26.90 26.88 26.89 8.1K
15:10 26.90 26.90 26.88 26.88 6.9K
15:11 26.76 26.80 26.75 26.79 165.0K
15:12 26.79 27.08 26.78 27.05 509.3K
15:13 27.02 27.12 27.00 27.02 108.5K
15:14 27.04 27.06 26.98 27.01 33.4K
15:15 26.98 27.04 26.94 27.04 33.4K
15:16 27.08 27.08 27.03 27.03 29.5K
15:17 27.02 27.04 26.89 26.89 59.8K
15:18 26.91 26.99 26.91 26.96 44.1K
15:19 26.95 27.06 26.95 27.04 51.5K
15:20 27.12 27.26 27.12 27.20 219.0K
15:21 27.19 27.24 27.15 27.23 37.4K
15:22 27.26 27.33 27.26 27.33 58.5K
15:23 27.31 27.32 27.23 27.32 32.1K
15:24 27.35 27.49 27.35 27.49 68.9K
15:25 27.52 27.58 27.52 27.56 105.7K
15:26 27.57 27.61 27.45 27.49 125.3K
15:27 27.51 27.54 27.45 27.53 57.5K
15:28 27.54 27.55 27.51 27.53 42.7K
15:29 27.51 27.51 27.45 27.48 14.2K
15:30 27.47 27.47 27.29 27.32 49.1K
15:31 27.31 27.42 27.31 27.40 28.2K
15:32 27.36 27.44 27.36 27.43 8.2K
15:33 27.45 27.48 27.45 27.45 17.1K
15:34 27.48 27.49 27.46 27.47 30.7K
15:35 27.47 27.47 27.39 27.39 11.0K
15:36 27.38 27.44 27.38 27.41 44.6K
15:37 27.37 27.43 27.35 27.43 13.0K
15:38 27.45 27.47 27.44 27.45 26.5K
15:39 27.44 27.48 27.42 27.43 16.7K
15:40 27.41 27.41 27.34 27.34 33.8K
15:41 27.35 27.40 27.32 27.40 26.4K
15:42 27.41 27.43 27.39 27.42 9.1K
15:43 27.42 27.50 27.42 27.50 46.0K
15:44 27.49 27.49 27.42 27.43 20.0K
15:45 27.44 27.45 27.36 27.36 38.4K
15:46 27.38 27.45 27.38 27.42 9.9K
15:47 27.42 27.44 27.42 27.43 7.3K
15:48 27.56 27.57 27.56 27.57 12.9K
15:49 27.54 27.54 27.49 27.49 18.6K
15:50 27.51 27.57 27.47 27.55 55.6K
15:51 27.55 27.55 27.41 27.43 43.6K
15:52 27.40 27.41 27.25 27.26 61.8K
15:53 27.25 27.32 27.23 27.23 85.0K
15:54 27.22 27.24 27.19 27.23 52.9K
15:55 27.21 27.21 27.11 27.11 36.1K
15:56 27.12 27.12 26.99 27.05 48.7K
15:57 27.06 27.19 27.06 27.19 30.6K
15:58 27.17 27.25 27.17 27.17 26.5K
15:59 27.17 27.18 27.11 27.17 22.3K
16:00 27.18 27.21 27.18 27.21 99.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available