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 22.20 22.22 22.20 22.22 229.1K
09:31 22.20 22.20 22.20 22.20 10.6K
09:32 22.18 22.21 22.18 22.20 2.1K
09:33 22.19 22.19 22.17 22.17 3.6K
09:34 22.18 22.18 22.18 22.18 1.5K
09:35 22.18 22.20 22.18 22.19 3.3K
09:36 22.20 22.22 22.20 22.22 2.6K
09:37 22.22 22.23 22.20 22.20 11.8K
09:38 22.22 22.23 22.21 22.21 6.3K
09:39 22.20 22.22 22.20 22.20 8.7K
09:40 22.21 22.21 22.20 22.21 3.6K
09:41 22.23 22.23 22.22 22.22 4.0K
09:42 22.22 22.22 22.22 22.22 2.8K
09:43 22.23 22.24 22.23 22.24 5.6K
09:44 22.25 22.27 22.25 22.26 13.0K
09:45 22.27 22.27 22.26 22.26 11.8K
09:46 22.27 22.30 22.26 22.29 44.7K
09:47 22.27 22.28 22.27 22.27 6.1K
09:48 22.27 22.27 22.27 22.27 6.2K
09:49 22.23 22.23 22.21 22.21 16.1K
09:50 22.23 22.24 22.22 22.22 3.6K
09:51 22.23 22.23 22.21 22.23 3.4K
09:52 22.24 22.27 22.24 22.25 1.7K
09:53 22.27 22.28 22.27 22.28 4.4K
09:54 22.28 22.28 22.28 22.28 2.7K
09:55 22.27 22.31 22.27 22.30 17.8K
09:56 22.30 22.30 22.29 22.29 7.9K
09:57 22.29 22.29 22.29 22.29 0.2K
09:58 22.29 22.29 22.29 22.29 0.3K
09:59 22.28 22.28 22.28 22.28 0.4K
10:00 22.26 22.31 22.26 22.30 12.6K
10:01 22.31 22.32 22.31 22.31 2.1K
10:02 22.32 22.37 22.32 22.37 4.5K
10:03 22.35 22.35 22.33 22.33 3.6K
10:04 22.29 22.29 22.28 22.28 7.9K
10:05 22.27 22.27 22.26 22.26 1.8K
10:06 22.23 22.23 22.23 22.23 6.3K
10:07 22.19 22.19 22.17 22.18 4.1K
10:08 22.16 22.17 22.14 22.16 10.4K
10:09 22.19 22.19 22.19 22.19 0.3K
10:10 22.18 22.19 22.18 22.19 0.5K
10:11 22.16 22.18 22.16 22.18 3.7K
10:12 22.18 22.21 22.18 22.21 35.7K
10:13 22.22 22.22 22.20 22.20 2.0K
10:14 22.19 22.20 22.19 22.20 2.0K
10:15 22.23 22.23 22.23 22.23 0.6K
10:16 22.24 22.24 22.24 22.24 12.8K
10:17 22.25 22.30 22.25 22.30 11.0K
10:18 22.32 22.32 22.31 22.31 7.6K
10:19 22.27 22.28 22.27 22.28 2.1K
10:20 22.27 22.27 22.23 22.23 6.4K
10:21 22.25 22.25 22.24 22.25 4.7K
10:22 22.24 22.26 22.24 22.26 2.7K
10:23 22.27 22.27 22.27 22.26 2.7K
10:24 22.23 22.24 22.22 22.22 13.9K
10:25 22.22 22.23 22.22 22.22 1.3K
10:26 22.21 22.21 22.21 22.21 1.1K
10:27 22.20 22.20 22.17 22.19 12.3K
10:28 22.20 22.20 22.20 22.20 2.8K
10:29 22.21 22.21 22.20 22.20 0.6K
10:30 22.20 22.21 22.20 22.21 2.0K
10:31 22.22 22.22 22.22 22.22 0.1K
10:32 22.22 22.22 22.20 22.20 5.7K
10:33 22.22 22.22 22.22 22.22 1.5K
10:36 22.21 22.21 22.20 22.21 1.1K
10:37 22.21 22.22 22.21 22.22 17.3K
10:38 22.20 22.21 22.20 22.21 23.0K
10:39 22.23 22.23 22.21 22.21 1.7K
10:40 22.21 22.21 22.18 22.20 7.1K
10:41 22.18 22.19 22.18 22.18 7.2K
10:42 22.18 22.18 22.18 22.18 0.8K
10:43 22.18 22.19 22.17 22.17 3.1K
10:44 22.18 22.19 22.17 22.19 3.8K
10:45 22.20 22.21 22.20 22.20 7.2K
10:46 22.21 22.23 22.21 22.23 4.2K
10:47 22.22 22.22 22.22 22.22 1.3K
10:48 22.22 22.24 22.22 22.24 3.6K
10:49 22.23 22.25 22.23 22.25 4.8K
10:50 22.25 22.25 22.25 22.25 1.4K
10:51 22.24 22.25 22.24 22.25 3.9K
10:52 22.23 22.23 22.23 22.23 0.9K
10:53 22.26 22.27 22.26 22.27 5.1K
10:54 22.28 22.29 22.28 22.29 1.6K
10:55 22.29 22.29 22.29 22.29 0.9K
10:56 22.29 22.29 22.27 22.27 6.0K
10:58 22.27 22.27 22.25 22.25 0.3K
10:59 22.24 22.26 22.24 22.25 1.6K
11:00 22.26 22.26 22.23 22.23 2.5K
11:01 22.23 22.23 22.23 22.23 0.9K
11:02 22.25 22.25 22.25 22.25 2.9K
11:03 22.26 22.26 22.26 22.26 8.9K
11:04 22.26 22.26 22.25 22.25 0.8K
11:05 22.22 22.22 22.22 22.22 10.8K
11:06 22.22 22.23 22.22 22.23 11.1K
11:08 22.20 22.20 22.20 22.20 1.4K
11:09 22.21 22.24 22.20 22.24 21.8K
11:10 22.28 22.28 22.28 22.28 2.5K
11:11 22.29 22.31 22.29 22.31 8.2K
11:12 22.30 22.30 22.30 22.30 2.3K
11:15 22.32 22.32 22.32 22.32 8.0K
11:16 22.32 22.32 22.30 22.30 4.6K
11:17 22.30 22.30 22.29 22.30 1.6K
11:18 22.28 22.29 22.28 22.28 5.6K
11:19 22.28 22.28 22.25 22.25 2.1K
11:20 22.28 22.30 22.28 22.30 8.5K
11:22 22.30 22.30 22.30 22.30 1.3K
11:23 22.29 22.29 22.29 22.29 2.2K
11:24 22.27 22.27 22.25 22.25 1.6K
11:25 22.24 22.24 22.22 22.22 4.6K
11:26 22.20 22.20 22.19 22.19 2.8K
11:27 22.16 22.16 22.14 22.15 20.9K
11:28 22.15 22.17 22.15 22.17 15.2K
11:29 22.18 22.18 22.17 22.17 5.6K
11:30 22.17 22.18 22.17 22.18 6.1K
11:31 22.16 22.16 22.16 22.16 1.2K
11:32 22.13 22.16 22.13 22.16 6.6K
11:33 22.15 22.15 22.12 22.12 36.5K
11:34 22.13 22.13 22.13 22.13 3.1K
11:35 22.14 22.14 22.14 22.14 0.5K
11:36 22.11 22.13 22.10 22.13 3.6K
11:37 22.13 22.13 22.13 22.13 0.5K
11:38 22.12 22.14 22.12 22.14 2.4K
11:39 22.14 22.14 22.13 22.13 1.5K
11:40 22.14 22.14 22.14 22.14 3.3K
11:41 22.13 22.14 22.12 22.12 3.0K
11:42 22.15 22.15 22.15 22.15 2.2K
11:43 22.15 22.15 22.13 22.13 2.2K
11:44 22.12 22.14 22.12 22.14 9.3K
11:45 22.13 22.13 22.13 22.13 0.5K
11:46 22.12 22.12 22.12 22.12 0.2K
11:47 22.15 22.15 22.15 22.15 0.6K
11:48 22.16 22.16 22.16 22.16 2.2K
11:49 22.15 22.15 22.15 22.15 3.0K
11:50 22.15 22.15 22.14 22.14 5.0K
11:51 22.11 22.11 22.11 22.11 4.4K
11:52 22.10 22.12 22.09 22.09 6.6K
11:53 22.12 22.12 22.12 22.12 0.7K
11:54 22.11 22.11 22.11 22.11 3.2K
11:55 22.11 22.11 22.08 22.11 4.2K
11:56 22.09 22.12 22.09 22.12 4.1K
11:57 22.11 22.11 22.10 22.10 0.7K
11:58 22.09 22.09 22.09 22.09 1.3K
12:00 22.10 22.10 22.10 22.10 5.4K
12:01 22.08 22.08 22.06 22.06 27.4K
12:02 22.08 22.09 22.06 22.06 2.7K
12:03 22.07 22.07 22.05 22.05 7.3K
12:05 22.09 22.11 22.09 22.11 6.1K
12:06 22.10 22.10 22.03 22.05 9.5K
12:07 22.03 22.03 22.03 22.03 6.1K
12:08 22.04 22.04 22.04 22.04 3.4K
12:09 22.04 22.06 22.04 22.06 32.3K
12:10 22.07 22.08 22.05 22.06 12.0K
12:11 22.06 22.08 22.06 22.08 1.7K
12:12 22.08 22.09 22.08 22.08 1.6K
12:14 22.05 22.05 22.05 22.05 2.3K
12:16 22.10 22.10 22.10 22.10 1.2K
12:17 22.13 22.17 22.13 22.17 4.6K
12:18 22.16 22.16 22.16 22.16 0.5K
12:19 22.16 22.18 22.16 22.18 1.1K
12:20 22.16 22.16 22.15 22.15 2.4K
12:21 22.16 22.16 22.16 22.16 0.9K
12:22 22.13 22.13 22.13 22.13 3.5K
12:24 22.14 22.14 22.14 22.14 0.5K
12:27 22.13 22.13 22.12 22.12 4.4K
12:28 22.12 22.12 22.12 22.12 7.4K
12:29 22.13 22.14 22.13 22.14 2.8K
12:30 22.15 22.15 22.12 22.12 1.4K
12:31 22.12 22.13 22.12 22.13 3.1K
12:33 22.11 22.12 22.11 22.12 2.1K
12:34 22.11 22.11 22.11 22.11 1.7K
12:36 22.06 22.07 22.06 22.07 1.0K
12:37 22.07 22.07 22.07 22.07 7.3K
12:38 22.07 22.07 22.07 22.06 2.3K
12:39 22.07 22.07 22.07 22.07 1.3K
12:40 22.07 22.07 22.05 22.05 2.5K
12:41 22.02 22.02 22.00 22.00 16.6K
12:42 22.01 22.01 22.01 22.01 0.5K
12:43 22.04 22.04 22.04 22.03 0.6K
12:44 22.04 22.04 22.04 22.04 0.8K
12:45 22.04 22.06 22.04 22.06 8.1K
12:46 22.04 22.04 22.04 22.04 1.8K
12:47 22.02 22.04 22.02 22.04 2.0K
12:49 22.05 22.05 22.05 22.05 0.7K
12:50 22.05 22.05 22.05 22.05 2.3K
12:51 22.07 22.08 22.05 22.05 12.3K
12:52 22.04 22.04 22.02 22.02 12.1K
12:53 22.03 22.03 22.01 22.01 1.8K
12:54 22.04 22.04 22.04 22.04 3.1K
12:55 22.03 22.03 22.03 22.03 0.3K
12:56 22.04 22.06 22.04 22.05 2.9K
12:57 22.04 22.04 22.02 22.02 2.8K
12:58 22.06 22.06 22.06 22.06 1.8K
12:59 22.06 22.06 22.06 22.06 0.1K
13:00 22.07 22.07 22.05 22.05 1.4K
13:01 22.03 22.03 22.03 22.03 1.3K
13:02 22.05 22.06 22.04 22.04 9.5K
13:03 22.00 22.00 21.98 21.99 32.7K
13:04 22.01 22.02 22.01 22.02 1.2K
13:06 22.00 22.00 21.98 21.98 2.7K
13:07 21.98 21.98 21.98 21.98 3.0K
13:08 21.97 21.97 21.96 21.96 1.0K
13:09 21.97 21.99 21.97 21.99 15.4K
13:10 22.00 22.01 22.00 22.01 5.1K
13:11 21.98 21.98 21.94 21.95 5.6K
13:12 21.98 21.98 21.97 21.98 1.6K
13:13 21.99 22.00 21.99 21.99 7.5K
13:14 21.99 22.00 21.99 21.99 3.5K
13:15 21.96 21.96 21.93 21.93 1.2K
13:16 21.97 21.99 21.97 21.99 1.8K
13:17 21.99 21.99 21.99 21.99 1.0K
13:19 21.96 21.96 21.96 21.96 0.7K
13:20 21.94 21.95 21.93 21.95 2.0K
13:21 21.94 21.95 21.91 21.92 8.6K
13:23 21.90 21.90 21.89 21.89 3.4K
13:24 21.88 21.90 21.88 21.90 32.4K
13:25 21.90 21.90 21.90 21.90 1.2K
13:26 21.88 21.88 21.88 21.88 0.2K
13:27 21.88 21.90 21.88 21.90 6.9K
13:28 21.90 21.90 21.90 21.90 3.9K
13:30 21.90 21.90 21.90 21.90 1.4K
13:31 21.90 21.94 21.90 21.94 4.0K
13:32 21.94 21.95 21.94 21.94 14.3K
13:34 21.96 21.98 21.96 21.98 1.5K
13:35 21.96 21.98 21.96 21.98 2.9K
13:36 22.00 22.01 22.00 22.01 11.7K
13:37 22.02 22.03 22.02 22.03 9.0K
13:38 22.04 22.04 22.04 22.04 2.2K
13:39 22.03 22.03 22.02 22.02 2.2K
13:40 22.03 22.03 22.01 22.01 2.4K
13:41 21.97 21.97 21.97 21.97 0.9K
13:42 21.95 21.95 21.93 21.93 3.9K
13:43 21.93 21.94 21.93 21.94 4.7K
13:44 21.94 21.94 21.94 21.94 3.2K
13:45 21.92 21.92 21.92 21.92 0.2K
13:46 21.90 21.90 21.86 21.86 6.8K
13:47 21.86 21.87 21.85 21.85 7.9K
13:48 21.87 21.87 21.86 21.86 4.8K
13:49 21.87 21.87 21.85 21.85 1.3K
13:50 21.83 21.83 21.81 21.81 4.0K
13:51 21.80 21.82 21.80 21.82 14.3K
13:52 21.84 21.85 21.84 21.85 1.7K
13:53 21.82 21.82 21.81 21.81 1.3K
13:54 21.81 21.82 21.81 21.82 2.1K
13:55 21.79 21.79 21.79 21.79 13.9K
13:56 21.81 21.83 21.81 21.83 9.4K
13:57 21.83 21.83 21.83 21.83 7.0K
13:58 21.82 21.82 21.81 21.81 4.2K
13:59 21.82 21.82 21.82 21.82 0.6K
14:00 21.82 21.82 21.80 21.82 4.6K
14:01 21.84 21.86 21.84 21.86 19.0K
14:02 21.86 21.88 21.86 21.88 12.5K
14:03 21.86 21.86 21.85 21.86 2.6K
14:04 21.86 21.86 21.86 21.86 1.1K
14:05 21.86 21.86 21.86 21.86 1.9K
14:06 21.87 21.87 21.86 21.86 22.4K
14:07 21.87 21.87 21.87 21.87 3.3K
14:08 21.85 21.85 21.85 21.85 0.2K
14:09 21.84 21.84 21.83 21.83 4.7K
14:10 21.82 21.82 21.80 21.80 3.1K
14:11 21.82 21.83 21.82 21.83 2.0K
14:12 21.80 21.80 21.80 21.80 0.7K
14:13 21.81 21.81 21.81 21.81 1.2K
14:15 21.83 21.83 21.82 21.82 3.6K
14:16 21.81 21.81 21.76 21.78 23.3K
14:17 21.78 21.79 21.78 21.79 1.8K
14:19 21.81 21.81 21.81 21.81 0.3K
14:20 21.81 21.81 21.80 21.80 4.3K
14:21 21.79 21.79 21.79 21.79 0.8K
14:22 21.79 21.79 21.79 21.79 15.9K
14:23 21.78 21.78 21.78 21.78 2.1K
14:24 21.77 21.77 21.76 21.76 1.1K
14:25 21.75 21.75 21.73 21.73 50.2K
14:26 21.74 21.76 21.74 21.74 4.7K
14:27 21.74 21.74 21.65 21.65 22.8K
14:28 21.65 21.69 21.65 21.68 40.7K
14:29 21.73 21.73 21.69 21.69 39.9K
14:30 21.69 21.69 21.64 21.64 12.1K
14:31 21.63 21.71 21.63 21.71 9.1K
14:32 21.72 21.73 21.72 21.72 7.6K
14:33 21.72 21.73 21.70 21.70 26.0K
14:34 21.65 21.65 21.64 21.65 9.6K
14:35 21.64 21.64 21.64 21.64 1.0K
14:36 21.66 21.68 21.66 21.68 2.8K
14:37 21.68 21.68 21.66 21.67 3.6K
14:38 21.66 21.67 21.65 21.65 7.3K
14:39 21.65 21.67 21.64 21.64 12.9K
14:40 21.66 21.66 21.59 21.59 23.5K
14:41 21.59 21.62 21.59 21.62 8.7K
14:42 21.63 21.66 21.63 21.65 6.5K
14:43 21.66 21.66 21.64 21.64 0.9K
14:44 21.64 21.64 21.64 21.64 0.7K
14:45 21.67 21.67 21.67 21.67 0.3K
14:46 21.64 21.64 21.60 21.60 2.9K
14:47 21.61 21.62 21.61 21.62 3.8K
14:48 21.64 21.64 21.61 21.61 12.4K
14:49 21.63 21.64 21.63 21.63 0.7K
14:50 21.65 21.66 21.65 21.66 7.7K
14:51 21.65 21.67 21.65 21.67 4.6K
14:52 21.67 21.71 21.67 21.71 2.3K
14:53 21.68 21.69 21.68 21.69 2.4K
14:54 21.68 21.68 21.67 21.67 1.0K
14:55 21.64 21.65 21.64 21.64 2.7K
14:56 21.63 21.64 21.63 21.64 1.6K
14:57 21.64 21.65 21.64 21.64 2.8K
14:58 21.64 21.67 21.64 21.67 3.9K
14:59 21.65 21.65 21.63 21.64 8.8K
15:00 21.63 21.66 21.63 21.66 9.5K
15:01 21.66 21.67 21.65 21.65 4.5K
15:02 21.64 21.66 21.64 21.66 7.1K
15:03 21.65 21.67 21.64 21.67 8.5K
15:04 21.67 21.68 21.66 21.68 5.2K
15:05 21.67 21.71 21.67 21.71 8.9K
15:06 21.71 21.71 21.70 21.71 7.7K
15:07 21.70 21.72 21.69 21.72 5.8K
15:08 21.71 21.74 21.70 21.74 34.2K
15:09 21.73 21.75 21.73 21.75 8.5K
15:10 21.74 21.74 21.72 21.73 11.8K
15:11 21.72 21.74 21.72 21.72 9.0K
15:12 21.72 21.72 21.70 21.70 23.7K
15:13 21.70 21.71 21.68 21.70 13.1K
15:14 21.70 21.70 21.69 21.70 12.5K
15:15 21.69 21.69 21.66 21.66 14.8K
15:16 21.64 21.65 21.64 21.64 9.3K
15:17 21.64 21.65 21.64 21.65 9.8K
15:18 21.65 21.65 21.62 21.63 8.9K
15:19 21.63 21.64 21.63 21.64 8.6K
15:20 21.64 21.65 21.60 21.60 13.0K
15:21 21.61 21.65 21.61 21.65 16.4K
15:22 21.65 21.67 21.65 21.67 8.6K
15:23 21.65 21.67 21.65 21.67 14.0K
15:24 21.67 21.67 21.65 21.65 15.6K
15:25 21.65 21.65 21.62 21.62 11.0K
15:26 21.62 21.64 21.62 21.64 10.0K
15:27 21.64 21.66 21.64 21.65 8.9K
15:28 21.66 21.69 21.66 21.69 7.8K
15:29 21.69 21.72 21.69 21.72 10.7K
15:30 21.71 21.72 21.70 21.72 16.0K
15:31 21.74 21.77 21.73 21.77 19.3K
15:32 21.77 21.81 21.77 21.81 32.2K
15:33 21.80 21.80 21.79 21.80 17.2K
15:34 21.80 21.81 21.79 21.80 6.9K
15:35 21.80 21.81 21.76 21.77 32.2K
15:36 21.77 21.78 21.75 21.75 15.9K
15:37 21.74 21.75 21.74 21.74 14.3K
15:38 21.74 21.75 21.74 21.75 11.3K
15:39 21.76 21.76 21.73 21.74 26.2K
15:40 21.73 21.73 21.71 21.73 20.2K
15:41 21.73 21.73 21.67 21.68 17.3K
15:42 21.68 21.68 21.64 21.66 11.7K
15:43 21.66 21.68 21.66 21.66 68.8K
15:44 21.65 21.65 21.64 21.64 16.4K
15:45 21.63 21.65 21.63 21.63 13.8K
15:46 21.63 21.64 21.61 21.61 8.5K
15:47 21.61 21.61 21.59 21.60 44.2K
15:48 21.61 21.64 21.60 21.64 20.1K
15:49 21.64 21.67 21.64 21.67 6.5K
15:50 21.67 21.68 21.64 21.64 35.8K
15:51 21.65 21.70 21.65 21.69 18.2K
15:52 21.68 21.69 21.67 21.69 19.3K
15:53 21.69 21.69 21.66 21.67 21.1K
15:54 21.67 21.69 21.67 21.69 15.4K
15:55 21.70 21.71 21.69 21.71 21.5K
15:56 21.70 21.70 21.67 21.67 195.0K
15:57 21.67 21.67 21.66 21.66 46.5K
15:58 21.65 21.67 21.65 21.67 30.6K
15:59 21.69 21.70 21.67 21.70 32.7K
16:00 21.70 21.70 21.70 21.70 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available