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 19.86 19.90 19.82 19.90 149.0K
09:31 19.91 19.99 19.91 19.95 8.2K
09:32 19.92 19.97 19.90 19.91 6.1K
09:33 19.90 19.94 19.90 19.92 16.3K
09:34 19.95 19.95 19.90 19.90 12.9K
09:35 19.90 19.90 19.85 19.88 11.1K
09:36 19.91 19.93 19.89 19.93 44.0K
09:37 19.93 19.98 19.93 19.98 18.6K
09:38 20.03 20.08 20.00 20.08 14.7K
09:39 20.06 20.08 20.03 20.03 20.1K
09:40 20.03 20.05 20.03 20.05 12.4K
09:41 20.03 20.09 20.03 20.08 22.6K
09:42 20.09 20.11 20.07 20.08 26.6K
09:43 20.09 20.11 20.06 20.10 87.5K
09:44 20.10 20.11 20.08 20.08 8.6K
09:45 20.09 20.09 20.06 20.07 6.5K
09:46 20.07 20.13 20.04 20.13 39.1K
09:47 20.13 20.19 20.13 20.17 11.1K
09:48 20.17 20.22 20.16 20.22 13.5K
09:49 20.24 20.26 20.22 20.22 16.3K
09:50 20.22 20.22 20.19 20.19 24.6K
09:51 20.18 20.20 20.18 20.19 14.5K
09:52 20.22 20.25 20.18 20.25 16.7K
09:53 20.24 20.26 20.21 20.21 9.0K
09:54 20.25 20.28 20.25 20.28 11.8K
09:55 20.25 20.25 20.25 20.25 12.9K
09:56 20.23 20.26 20.21 20.25 11.3K
09:57 20.22 20.23 20.22 20.23 6.4K
09:58 20.24 20.26 20.24 20.26 2.2K
09:59 20.25 20.30 20.25 20.30 7.3K
10:00 20.31 20.34 20.31 20.33 23.6K
10:01 20.36 20.39 20.34 20.34 12.6K
10:02 20.32 20.32 20.30 20.30 5.5K
10:03 20.30 20.36 20.30 20.36 9.9K
10:04 20.37 20.37 20.32 20.32 11.8K
10:05 20.30 20.30 20.30 20.30 3.2K
10:06 20.33 20.33 20.32 20.33 9.8K
10:07 20.31 20.38 20.31 20.38 3.5K
10:08 20.38 20.42 20.37 20.39 10.6K
10:09 20.39 20.39 20.39 20.39 0.6K
10:10 20.39 20.43 20.38 20.43 8.7K
10:11 20.44 20.44 20.40 20.40 9.8K
10:12 20.44 20.52 20.44 20.50 17.7K
10:13 20.49 20.51 20.46 20.48 29.8K
10:14 20.48 20.48 20.43 20.43 16.6K
10:15 20.44 20.44 20.40 20.40 2.5K
10:16 20.39 20.41 20.38 20.41 20.6K
10:17 20.39 20.41 20.39 20.41 6.0K
10:18 20.42 20.43 20.41 20.43 0.9K
10:19 20.41 20.45 20.41 20.43 7.8K
10:20 20.41 20.41 20.38 20.38 5.3K
10:21 20.38 20.38 20.37 20.38 7.0K
10:22 20.40 20.40 20.40 20.40 2.0K
10:23 20.41 20.42 20.40 20.40 11.1K
10:24 20.40 20.40 20.38 20.38 4.1K
10:25 20.37 20.37 20.37 20.36 2.3K
10:26 20.37 20.37 20.37 20.37 2.0K
10:27 20.37 20.37 20.35 20.35 1.2K
10:28 20.32 20.32 20.28 20.29 17.6K
10:29 20.27 20.27 20.25 20.27 2.8K
10:30 20.27 20.32 20.27 20.32 6.3K
10:31 20.35 20.35 20.33 20.33 1.2K
10:32 20.35 20.36 20.35 20.36 2.7K
10:33 20.34 20.35 20.34 20.35 1.1K
10:34 20.35 20.36 20.34 20.34 1.2K
10:35 20.36 20.36 20.33 20.33 1.3K
10:36 20.36 20.36 20.36 20.36 0.2K
10:37 20.37 20.37 20.37 20.36 2.0K
10:39 20.35 20.36 20.34 20.34 3.7K
10:40 20.35 20.35 20.35 20.35 1.9K
10:41 20.33 20.33 20.33 20.33 0.4K
10:42 20.31 20.33 20.31 20.33 1.5K
10:43 20.34 20.34 20.29 20.29 3.2K
10:44 20.29 20.29 20.29 20.29 0.1K
10:45 20.28 20.28 20.27 20.27 11.8K
10:46 20.31 20.34 20.31 20.33 14.6K
10:47 20.35 20.35 20.35 20.35 6.8K
10:48 20.34 20.35 20.33 20.33 1.9K
10:49 20.34 20.34 20.32 20.32 3.7K
10:50 20.32 20.32 20.30 20.30 2.1K
10:51 20.31 20.31 20.31 20.31 7.2K
10:52 20.28 20.28 20.28 20.27 1.9K
10:53 20.28 20.29 20.28 20.29 12.4K
10:54 20.26 20.26 20.25 20.26 19.8K
10:55 20.25 20.26 20.25 20.25 14.0K
10:56 20.26 20.26 20.23 20.24 7.0K
10:57 20.24 20.24 20.22 20.22 6.3K
10:58 20.22 20.22 20.21 20.21 1.7K
10:59 20.23 20.25 20.23 20.24 7.2K
11:00 20.24 20.24 20.23 20.23 3.4K
11:01 20.22 20.26 20.22 20.26 10.2K
11:02 20.27 20.27 20.22 20.22 1.9K
11:04 20.20 20.20 20.20 20.20 2.6K
11:05 20.19 20.19 20.19 20.19 1.1K
11:06 20.18 20.20 20.18 20.20 6.1K
11:07 20.20 20.21 20.20 20.21 2.8K
11:08 20.17 20.18 20.17 20.18 3.6K
11:09 20.16 20.16 20.10 20.10 15.3K
11:10 20.10 20.10 20.06 20.08 16.6K
11:11 20.07 20.08 20.04 20.07 10.1K
11:12 20.05 20.05 20.01 20.01 11.7K
11:13 20.01 20.04 20.01 20.04 3.2K
11:14 20.09 20.09 20.07 20.08 5.8K
11:16 20.05 20.05 20.00 20.00 32.8K
11:17 19.96 19.97 19.88 19.91 10.5K
11:18 19.91 19.91 19.89 19.91 1.8K
11:19 19.91 19.96 19.91 19.96 4.0K
11:20 19.98 19.98 19.97 19.98 9.5K
11:21 20.00 20.02 20.00 20.00 7.7K
11:22 20.02 20.02 19.98 19.99 2.2K
11:23 19.94 19.94 19.94 19.94 1.6K
11:25 19.96 19.99 19.96 19.99 1.1K
11:26 20.01 20.02 20.00 20.02 7.3K
11:27 20.02 20.05 20.02 20.03 9.9K
11:28 20.00 20.03 20.00 20.03 2.1K
11:29 20.02 20.02 20.02 20.02 0.8K
11:30 20.04 20.04 20.01 20.01 5.2K
11:31 20.02 20.02 20.01 20.02 6.7K
11:32 20.02 20.02 20.02 20.02 4.7K
11:33 20.08 20.09 20.08 20.08 5.0K
11:34 20.05 20.05 20.04 20.04 3.7K
11:35 20.04 20.05 20.02 20.02 5.1K
11:36 20.05 20.05 20.01 20.01 1.7K
11:37 20.04 20.06 20.04 20.06 5.7K
11:38 20.07 20.07 20.05 20.06 2.9K
11:39 20.05 20.05 20.02 20.02 5.2K
11:40 20.03 20.07 20.03 20.07 5.6K
11:41 20.07 20.07 20.02 20.02 6.7K
11:42 20.02 20.02 20.01 20.01 1.7K
11:43 20.01 20.01 20.01 20.01 0.2K
11:45 20.04 20.04 20.03 20.03 8.4K
11:46 19.98 19.98 19.98 19.98 1.8K
11:47 19.98 19.98 19.98 19.98 2.3K
11:48 19.98 19.98 19.98 19.98 2.8K
11:49 19.98 19.98 19.98 19.98 2.9K
11:50 19.94 19.94 19.94 19.93 3.2K
11:51 19.97 19.99 19.97 19.97 21.3K
11:53 19.98 19.98 19.98 19.98 0.9K
11:54 20.00 20.00 19.99 19.99 2.3K
11:55 19.99 20.01 19.99 20.01 19.2K
11:56 20.01 20.01 20.01 20.01 0.1K
11:57 20.01 20.01 20.01 20.01 4.4K
11:59 19.98 19.98 19.96 19.96 2.3K
12:00 19.97 19.97 19.97 19.97 1.0K
12:01 20.00 20.00 19.99 20.00 2.0K
12:02 20.02 20.03 20.02 20.03 4.7K
12:03 20.02 20.02 20.01 20.01 3.1K
12:04 19.99 20.00 19.99 20.00 1.9K
12:06 20.00 20.04 20.00 20.04 2.8K
12:07 20.02 20.05 20.02 20.03 15.4K
12:08 20.04 20.05 20.04 20.04 3.1K
12:09 20.03 20.03 20.03 20.02 1.6K
12:11 20.00 20.01 20.00 20.00 3.4K
12:12 20.05 20.06 20.05 20.06 8.4K
12:13 20.06 20.06 20.03 20.03 9.8K
12:14 20.03 20.04 20.03 20.04 1.1K
12:15 20.03 20.04 20.02 20.02 11.3K
12:16 19.98 19.98 19.98 19.98 2.8K
12:17 19.97 20.04 19.97 20.04 2.4K
12:18 20.05 20.05 19.96 19.96 17.2K
12:19 19.96 19.96 19.93 19.94 20.2K
12:20 19.94 19.94 19.88 19.89 7.4K
12:21 19.90 19.93 19.90 19.92 11.3K
12:22 19.90 19.90 19.90 19.90 1.5K
12:23 19.90 19.93 19.90 19.93 3.1K
12:24 19.94 19.96 19.93 19.96 5.5K
12:25 19.98 19.98 19.98 19.98 0.6K
12:26 19.98 19.99 19.98 19.99 6.7K
12:27 19.96 19.99 19.96 19.99 4.0K
12:28 19.98 19.99 19.98 19.98 4.3K
12:29 19.99 19.99 19.99 19.99 0.6K
12:30 19.99 20.01 19.99 20.01 6.5K
12:31 19.98 19.98 19.95 19.95 3.5K
12:32 19.94 19.94 19.92 19.93 12.5K
12:33 19.93 19.95 19.93 19.94 5.4K
12:34 19.89 19.89 19.85 19.87 9.2K
12:35 19.88 19.88 19.85 19.86 15.0K
12:36 19.86 19.91 19.86 19.90 15.0K
12:37 19.91 19.91 19.87 19.87 7.1K
12:38 19.87 19.87 19.87 19.87 1.2K
12:39 19.84 19.84 19.83 19.83 5.1K
12:40 19.82 19.82 19.80 19.80 38.4K
12:41 19.81 19.86 19.80 19.87 36.7K
12:42 19.85 19.85 19.82 19.82 3.3K
12:43 19.82 19.84 19.82 19.84 10.5K
12:44 19.86 19.86 19.86 19.86 2.3K
12:45 19.87 19.87 19.87 19.87 1.3K
12:46 19.85 19.85 19.83 19.83 11.0K
12:47 19.79 19.83 19.79 19.83 8.6K
12:48 19.84 19.85 19.84 19.85 2.3K
12:49 19.85 19.87 19.84 19.84 7.6K
12:50 19.85 19.85 19.83 19.85 12.7K
12:51 19.84 19.84 19.84 19.84 14.3K
12:52 19.81 19.81 19.73 19.75 23.9K
12:53 19.77 19.77 19.71 19.71 10.1K
12:54 19.74 19.76 19.73 19.76 11.5K
12:55 19.72 19.72 19.69 19.69 23.1K
12:56 19.70 19.70 19.66 19.66 9.7K
12:57 19.69 19.69 19.69 19.68 1.6K
12:58 19.64 19.70 19.64 19.69 13.6K
12:59 19.70 19.72 19.70 19.72 3.4K
13:00 19.76 19.79 19.76 19.79 8.9K
13:01 19.78 19.78 19.78 19.78 1.8K
13:02 19.78 19.78 19.73 19.73 6.2K
13:03 19.77 19.79 19.77 19.79 3.6K
13:04 19.77 19.80 19.77 19.80 2.8K
13:05 19.80 19.83 19.80 19.83 2.2K
13:06 19.85 19.85 19.80 19.80 20.6K
13:07 19.81 19.83 19.80 19.80 2.2K
13:08 19.77 19.77 19.77 19.78 0.4K
13:09 19.81 19.81 19.80 19.80 2.8K
13:10 19.80 19.82 19.80 19.82 13.6K
13:11 19.83 19.83 19.83 19.83 1.8K
13:12 19.76 19.78 19.76 19.77 1.8K
13:13 19.75 19.75 19.75 19.75 1.1K
13:14 19.77 19.77 19.76 19.77 8.9K
13:15 19.73 19.73 19.73 19.73 3.1K
13:16 19.69 19.71 19.68 19.70 15.0K
13:17 19.65 19.66 19.65 19.66 11.1K
13:18 19.66 19.66 19.65 19.66 27.3K
13:19 19.65 19.66 19.65 19.65 9.2K
13:20 19.66 19.66 19.64 19.64 9.4K
13:21 19.61 19.64 19.61 19.63 10.1K
13:22 19.62 19.64 19.62 19.64 9.9K
13:23 19.64 19.64 19.63 19.63 19.1K
13:25 19.63 19.63 19.62 19.62 24.1K
13:26 19.62 19.62 19.60 19.60 2.7K
13:27 19.60 19.60 19.60 19.60 13.7K
13:28 19.59 19.59 19.55 19.55 9.5K
13:29 19.50 19.52 19.27 19.27 191.0K
13:30 19.27 19.46 19.27 19.44 66.9K
13:31 19.39 19.43 19.32 19.32 31.3K
13:32 19.30 19.34 19.27 19.27 27.8K
13:33 19.32 19.32 19.29 19.29 16.1K
13:34 19.28 19.34 19.28 19.31 15.0K
13:35 19.30 19.31 19.29 19.30 14.6K
13:36 19.32 19.34 19.16 19.17 74.8K
13:37 19.19 19.23 19.10 19.21 112.4K
13:38 19.24 19.25 19.05 19.09 62.6K
13:39 19.14 19.15 18.98 19.00 106.7K
13:40 18.91 19.25 18.91 19.24 155.3K
13:41 19.23 19.24 19.16 19.24 80.4K
13:42 19.23 19.31 19.20 19.21 98.9K
13:43 19.21 19.21 19.15 19.17 50.3K
13:44 19.22 19.37 19.22 19.33 35.6K
13:45 19.34 19.40 19.30 19.40 18.8K
13:46 19.40 19.42 19.31 19.31 27.9K
13:47 19.30 19.35 19.27 19.27 7.6K
13:48 19.27 19.29 19.24 19.27 12.7K
13:49 19.28 19.29 19.23 19.23 13.5K
13:50 19.24 19.26 19.17 19.17 28.1K
13:51 19.19 19.21 19.09 19.09 8.5K
13:52 19.12 19.13 19.08 19.13 14.1K
13:53 19.15 19.15 19.03 19.03 11.6K
13:54 19.03 19.09 19.02 19.07 30.7K
13:55 19.06 19.11 19.05 19.05 16.9K
13:56 19.05 19.06 19.01 19.03 19.3K
13:57 19.05 19.11 19.05 19.10 6.5K
13:58 19.07 19.07 19.05 19.05 5.9K
13:59 19.06 19.13 19.06 19.10 43.1K
14:00 19.09 19.15 19.06 19.15 7.9K
14:01 19.14 19.19 19.14 19.18 13.7K
14:02 19.18 19.20 19.14 19.19 73.1K
14:03 19.19 19.19 19.17 19.17 11.6K
14:04 19.16 19.16 19.12 19.15 26.5K
14:05 19.15 19.15 19.06 19.11 73.6K
14:06 19.14 19.14 19.10 19.13 14.8K
14:07 19.13 19.13 19.08 19.08 4.5K
14:08 19.06 19.10 19.06 19.10 19.3K
14:09 19.10 19.11 19.07 19.09 21.0K
14:10 19.15 19.22 19.15 19.21 53.4K
14:11 19.20 19.26 19.20 19.25 11.2K
14:12 19.24 19.24 19.20 19.20 15.1K
14:13 19.19 19.23 19.19 19.23 25.5K
14:14 19.25 19.26 19.21 19.26 11.2K
14:15 19.28 19.31 19.28 19.31 66.6K
14:16 19.28 19.28 19.26 19.26 11.3K
14:17 19.28 19.31 19.28 19.29 4.5K
14:18 19.29 19.29 19.25 19.26 12.8K
14:19 19.26 19.26 19.24 19.25 15.9K
14:20 19.22 19.23 19.20 19.20 5.6K
14:21 19.22 19.22 19.15 19.15 28.8K
14:22 19.18 19.18 19.18 19.18 1.7K
14:23 19.16 19.17 19.14 19.14 10.0K
14:24 19.15 19.15 19.11 19.11 5.0K
14:25 19.04 19.09 19.04 19.09 5.7K
14:26 19.09 19.09 19.00 19.02 8.8K
14:27 19.07 19.07 19.07 19.07 1.1K
14:28 19.08 19.09 19.07 19.07 4.0K
14:29 19.07 19.07 19.04 19.04 13.8K
14:30 19.00 19.06 18.99 19.04 29.7K
14:31 19.03 19.08 19.03 19.06 8.3K
14:32 19.03 19.06 19.02 19.05 8.2K
14:33 19.06 19.06 18.99 18.99 6.0K
14:34 19.04 19.08 19.04 19.08 4.3K
14:35 19.09 19.10 19.09 19.09 4.3K
14:36 19.06 19.06 19.06 19.06 1.4K
14:37 19.01 19.01 19.01 19.01 6.2K
14:38 19.04 19.09 19.04 19.09 3.4K
14:39 19.08 19.09 19.08 19.09 20.2K
14:40 19.08 19.09 19.08 19.09 9.7K
14:41 19.07 19.12 19.06 19.06 6.9K
14:42 19.07 19.13 19.07 19.13 9.2K
14:43 19.18 19.18 19.12 19.12 25.6K
14:44 19.11 19.16 19.11 19.16 17.4K
14:45 19.18 19.19 19.18 19.18 6.2K
14:46 19.18 19.21 19.16 19.20 3.6K
14:47 19.20 19.20 19.19 19.18 4.5K
14:48 19.13 19.13 19.12 19.12 8.1K
14:49 19.13 19.13 19.12 19.11 7.7K
14:50 19.12 19.14 19.11 19.14 1.5K
14:51 19.11 19.12 19.10 19.11 5.1K
14:52 19.08 19.14 19.08 19.10 29.3K
14:53 19.11 19.17 19.10 19.17 16.2K
14:54 19.17 19.17 19.17 19.17 5.0K
14:55 19.21 19.21 19.20 19.20 8.2K
14:56 19.18 19.18 19.18 19.18 1.8K
14:57 19.17 19.17 19.16 19.16 3.2K
14:58 19.15 19.15 19.12 19.12 8.2K
14:59 19.13 19.14 19.12 19.13 44.2K
15:00 19.13 19.15 19.11 19.14 7.4K
15:01 19.15 19.19 19.15 19.18 15.0K
15:02 19.19 19.21 19.19 19.19 24.2K
15:03 19.20 19.20 19.17 19.19 5.9K
15:04 19.18 19.25 19.17 19.25 8.6K
15:05 19.25 19.33 19.25 19.33 123.0K
15:06 19.29 19.30 19.28 19.27 14.1K
15:07 19.24 19.25 19.24 19.25 4.1K
15:08 19.25 19.26 19.23 19.24 4.6K
15:09 19.22 19.22 19.20 19.20 5.8K
15:10 19.25 19.25 19.20 19.20 10.9K
15:11 19.18 19.18 19.14 19.14 3.0K
15:12 19.17 19.19 19.15 19.16 23.4K
15:13 19.15 19.16 19.07 19.07 26.1K
15:14 19.07 19.09 19.03 19.05 34.8K
15:15 19.07 19.11 19.05 19.11 52.9K
15:16 19.08 19.08 18.93 18.96 51.3K
15:17 18.95 19.00 18.91 18.95 50.8K
15:18 18.98 18.99 18.96 18.99 8.5K
15:19 19.00 19.00 18.82 18.85 98.5K
15:20 18.83 18.97 18.82 18.97 28.6K
15:21 18.99 19.02 18.96 18.99 16.4K
15:22 18.99 19.00 18.89 18.90 49.7K
15:23 18.89 18.96 18.89 18.90 8.9K
15:24 18.91 19.00 18.91 18.99 5.6K
15:25 19.01 19.08 19.00 19.08 54.8K
15:26 19.10 19.21 19.10 19.21 25.1K
15:27 19.18 19.23 19.18 19.23 2.9K
15:28 19.25 19.27 19.22 19.25 30.6K
15:29 19.23 19.23 19.17 19.18 7.6K
15:30 19.19 19.22 19.16 19.22 19.6K
15:31 19.22 19.22 19.14 19.14 14.9K
15:32 19.16 19.18 19.15 19.16 11.8K
15:33 19.15 19.22 19.15 19.21 14.4K
15:34 19.20 19.21 19.19 19.21 5.7K
15:35 19.20 19.20 19.19 19.19 13.7K
15:36 19.19 19.26 19.19 19.26 4.4K
15:37 19.26 19.27 19.26 19.27 4.5K
15:38 19.29 19.30 19.27 19.30 17.1K
15:39 19.30 19.35 19.30 19.35 56.4K
15:40 19.32 19.32 19.30 19.30 8.6K
15:41 19.30 19.36 19.30 19.36 16.7K
15:42 19.31 19.32 19.31 19.32 9.9K
15:43 19.33 19.33 19.30 19.30 10.5K
15:44 19.33 19.36 19.33 19.36 22.5K
15:45 19.37 19.39 19.36 19.36 17.2K
15:46 19.36 19.36 19.35 19.35 8.5K
15:47 19.35 19.40 19.35 19.40 10.3K
15:48 19.43 19.45 19.42 19.42 10.3K
15:49 19.42 19.43 19.39 19.40 21.7K
15:50 19.40 19.40 19.38 19.40 13.7K
15:51 19.41 19.43 19.41 19.43 4.1K
15:52 19.44 19.44 19.40 19.40 37.4K
15:53 19.40 19.41 19.39 19.39 16.5K
15:54 19.39 19.42 19.38 19.41 22.4K
15:55 19.42 19.46 19.42 19.46 6.6K
15:56 19.47 19.47 19.42 19.42 7.1K
15:57 19.40 19.41 19.40 19.41 2.3K
15:58 19.42 19.43 19.42 19.43 10.7K
15:59 19.43 19.49 19.40 19.49 53.8K
16:00 19.49 19.49 19.47 19.47 156.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available