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 15.85 15.85 15.82 15.83 98.0K
09:31 15.81 15.81 15.81 15.81 6.4K
09:32 15.82 15.82 15.81 15.82 21.9K
09:33 15.83 15.87 15.83 15.87 8.6K
09:34 15.86 15.86 15.84 15.84 13.3K
09:35 15.81 15.81 15.78 15.78 13.4K
09:36 15.77 15.77 15.68 15.72 57.2K
09:37 15.70 15.71 15.69 15.70 22.6K
09:38 15.72 15.72 15.71 15.71 6.6K
09:39 15.74 15.76 15.72 15.73 6.7K
09:40 15.72 15.72 15.69 15.69 14.2K
09:41 15.68 15.71 15.68 15.71 51.7K
09:42 15.71 15.73 15.71 15.73 22.1K
09:43 15.73 15.73 15.71 15.71 3.6K
09:44 15.70 15.70 15.65 15.65 206.0K
09:45 15.64 15.67 15.63 15.66 15.2K
09:46 15.65 15.65 15.63 15.63 2.8K
09:47 15.63 15.63 15.63 15.63 15.4K
09:48 15.61 15.64 15.61 15.64 6.6K
09:49 15.64 15.66 15.64 15.66 11.9K
09:50 15.65 15.65 15.63 15.63 14.2K
09:51 15.64 15.66 15.64 15.65 17.3K
09:52 15.65 15.66 15.64 15.66 1.3K
09:53 15.63 15.66 15.63 15.66 9.1K
09:54 15.68 15.69 15.68 15.69 2.5K
09:56 15.65 15.65 15.65 15.65 2.7K
09:57 15.64 15.65 15.64 15.65 11.3K
09:58 15.65 15.67 15.65 15.67 6.9K
09:59 15.68 15.68 15.68 15.68 0.3K
10:00 15.66 15.66 15.66 15.66 8.9K
10:01 15.68 15.68 15.67 15.67 1.4K
10:02 15.68 15.68 15.66 15.66 7.4K
10:03 15.65 15.65 15.63 15.63 8.5K
10:04 15.64 15.64 15.64 15.64 3.4K
10:05 15.66 15.66 15.65 15.66 5.8K
10:06 15.65 15.66 15.65 15.66 3.1K
10:07 15.69 15.69 15.69 15.69 1.1K
10:08 15.69 15.69 15.69 15.69 3.4K
10:09 15.70 15.70 15.70 15.70 0.8K
10:10 15.69 15.69 15.68 15.68 8.7K
10:11 15.69 15.70 15.67 15.69 56.2K
10:12 15.70 15.70 15.69 15.69 4.8K
10:13 15.69 15.70 15.69 15.70 4.6K
10:14 15.69 15.70 15.69 15.70 8.9K
10:15 15.70 15.72 15.70 15.72 18.9K
10:16 15.71 15.72 15.71 15.72 1.2K
10:17 15.70 15.70 15.70 15.70 1.4K
10:18 15.68 15.70 15.68 15.70 1.6K
10:19 15.67 15.67 15.67 15.67 6.0K
10:20 15.69 15.71 15.69 15.71 6.5K
10:21 15.72 15.72 15.72 15.72 7.5K
10:22 15.72 15.72 15.72 15.72 0.3K
10:23 15.72 15.73 15.72 15.73 0.9K
10:24 15.73 15.73 15.73 15.73 0.5K
10:25 15.74 15.74 15.73 15.73 3.2K
10:26 15.72 15.72 15.72 15.72 3.2K
10:27 15.74 15.75 15.74 15.74 6.4K
10:28 15.74 15.74 15.74 15.74 25.7K
10:30 15.75 15.75 15.75 15.75 0.2K
10:31 15.72 15.73 15.72 15.73 1.7K
10:32 15.71 15.73 15.71 15.73 10.7K
10:33 15.74 15.74 15.74 15.74 15.6K
10:34 15.75 15.77 15.75 15.77 3.8K
10:35 15.75 15.75 15.75 15.75 0.5K
10:36 15.75 15.76 15.74 15.76 1.1K
10:37 15.77 15.77 15.75 15.75 11.7K
10:39 15.77 15.77 15.77 15.77 4.7K
10:40 15.79 15.79 15.79 15.79 3.7K
10:41 15.81 15.81 15.80 15.81 2.9K
10:42 15.81 15.81 15.80 15.80 20.6K
10:43 15.79 15.79 15.78 15.78 22.9K
10:44 15.77 15.77 15.76 15.76 7.2K
10:45 15.77 15.77 15.77 15.77 2.4K
10:46 15.77 15.79 15.77 15.78 26.6K
10:47 15.76 15.76 15.76 15.76 22.5K
10:48 15.73 15.74 15.73 15.74 0.4K
10:49 15.73 15.73 15.73 15.73 3.3K
10:50 15.73 15.75 15.73 15.75 3.2K
10:52 15.74 15.74 15.74 15.74 2.3K
10:53 15.74 15.74 15.74 15.74 0.8K
10:54 15.75 15.75 15.75 15.75 0.7K
10:55 15.76 15.77 15.76 15.77 19.7K
10:56 15.78 15.78 15.77 15.77 10.5K
10:57 15.76 15.76 15.76 15.76 0.6K
10:58 15.76 15.76 15.75 15.75 6.4K
10:59 15.77 15.80 15.77 15.80 5.0K
11:00 15.77 15.78 15.77 15.78 25.4K
11:01 15.77 15.77 15.73 15.73 55.3K
11:02 15.74 15.75 15.74 15.74 10.8K
11:03 15.75 15.75 15.75 15.75 3.0K
11:05 15.76 15.76 15.76 15.76 4.4K
11:06 15.74 15.74 15.74 15.74 0.4K
11:07 15.73 15.73 15.73 15.73 4.9K
11:08 15.74 15.74 15.74 15.74 3.6K
11:09 15.75 15.75 15.75 15.75 1.3K
11:10 15.73 15.73 15.73 15.73 2.1K
11:12 15.76 15.76 15.76 15.76 1.0K
11:13 15.76 15.76 15.76 15.76 20.1K
11:14 15.75 15.77 15.75 15.77 4.7K
11:15 15.77 15.77 15.76 15.76 2.4K
11:17 15.76 15.76 15.74 15.74 0.4K
11:20 15.77 15.77 15.77 15.77 1.2K
11:21 15.77 15.77 15.77 15.77 10.7K
11:22 15.78 15.78 15.77 15.77 1.4K
11:23 15.77 15.77 15.77 15.77 2.0K
11:24 15.76 15.76 15.76 15.76 1.2K
11:25 15.79 15.79 15.79 15.79 0.9K
11:26 15.80 15.80 15.80 15.80 3.1K
11:27 15.80 15.80 15.80 15.80 0.4K
11:28 15.80 15.80 15.80 15.80 0.8K
11:29 15.78 15.78 15.78 15.78 1.7K
11:30 15.78 15.78 15.78 15.78 2.3K
11:32 15.78 15.78 15.78 15.78 2.3K
11:33 15.78 15.78 15.78 15.78 1.4K
11:34 15.80 15.80 15.80 15.80 1.0K
11:36 15.80 15.82 15.80 15.82 17.3K
11:38 15.81 15.82 15.81 15.82 1.7K
11:39 15.80 15.80 15.80 15.80 0.7K
11:40 15.81 15.82 15.81 15.82 4.9K
11:41 15.80 15.80 15.80 15.80 0.9K
11:42 15.79 15.79 15.79 15.79 7.2K
11:43 15.78 15.79 15.78 15.78 2.0K
11:45 15.78 15.78 15.78 15.78 4.9K
11:46 15.79 15.79 15.79 15.79 0.6K
11:47 15.76 15.76 15.74 15.74 29.2K
11:48 15.74 15.74 15.74 15.74 13.3K
11:49 15.75 15.75 15.74 15.74 1.2K
11:50 15.73 15.73 15.72 15.72 9.2K
11:51 15.70 15.71 15.70 15.71 10.1K
11:52 15.72 15.72 15.72 15.72 6.9K
11:53 15.71 15.71 15.71 15.71 1.8K
11:54 15.70 15.70 15.70 15.70 1.5K
11:55 15.70 15.70 15.70 15.70 2.8K
11:56 15.68 15.68 15.68 15.68 0.4K
11:57 15.67 15.68 15.67 15.68 7.3K
11:58 15.68 15.68 15.67 15.67 2.7K
11:59 15.67 15.67 15.67 15.67 9.5K
12:00 15.68 15.68 15.68 15.68 1.8K
12:01 15.69 15.70 15.69 15.70 2.5K
12:03 15.71 15.71 15.71 15.71 1.9K
12:06 15.72 15.72 15.70 15.70 0.8K
12:07 15.70 15.70 15.69 15.69 1.2K
12:08 15.67 15.67 15.67 15.67 0.5K
12:09 15.67 15.67 15.67 15.67 1.2K
12:10 15.69 15.69 15.69 15.69 1.3K
12:13 15.71 15.71 15.71 15.71 1.7K
12:14 15.71 15.71 15.71 15.71 2.1K
12:15 15.73 15.73 15.71 15.71 11.5K
12:16 15.69 15.69 15.69 15.69 0.2K
12:17 15.70 15.70 15.69 15.69 2.6K
12:19 15.69 15.69 15.69 15.69 2.8K
12:20 15.68 15.68 15.68 15.68 6.0K
12:23 15.69 15.69 15.69 15.69 2.3K
12:24 15.68 15.68 15.68 15.68 0.3K
12:25 15.69 15.69 15.69 15.69 2.8K
12:26 15.71 15.71 15.71 15.71 8.2K
12:27 15.72 15.72 15.72 15.72 2.2K
12:29 15.74 15.75 15.74 15.75 1.2K
12:30 15.75 15.76 15.75 15.76 6.6K
12:32 15.75 15.75 15.75 15.75 5.4K
12:33 15.77 15.77 15.77 15.77 0.5K
12:35 15.74 15.74 15.74 15.74 0.1K
12:37 15.75 15.75 15.75 15.75 0.6K
12:38 15.73 15.73 15.73 15.73 14.4K
12:40 15.72 15.72 15.72 15.72 1.2K
12:41 15.72 15.72 15.72 15.72 0.7K
12:42 15.71 15.71 15.71 15.71 13.9K
12:43 15.71 15.71 15.71 15.71 0.8K
12:44 15.68 15.68 15.68 15.68 1.1K
12:45 15.67 15.67 15.67 15.67 7.0K
12:47 15.65 15.65 15.65 15.65 4.2K
12:49 15.66 15.66 15.66 15.66 3.9K
12:50 15.66 15.66 15.66 15.66 1.3K
12:51 15.66 15.66 15.66 15.66 8.1K
12:52 15.65 15.66 15.65 15.66 4.0K
12:53 15.67 15.67 15.67 15.67 2.6K
12:54 15.71 15.71 15.71 15.71 0.1K
12:56 15.73 15.73 15.73 15.73 2.6K
12:57 15.74 15.75 15.74 15.75 13.7K
12:58 15.75 15.75 15.75 15.75 2.5K
12:59 15.75 15.75 15.75 15.75 3.0K
13:00 15.74 15.74 15.74 15.74 3.7K
13:01 15.72 15.72 15.72 15.72 1.4K
13:02 15.73 15.75 15.73 15.75 3.7K
13:03 15.74 15.75 15.74 15.75 7.6K
13:05 15.73 15.73 15.73 15.73 6.2K
13:07 15.67 15.67 15.67 15.67 1.2K
13:10 15.68 15.69 15.68 15.69 6.9K
13:11 15.69 15.70 15.69 15.70 10.4K
13:13 15.71 15.71 15.71 15.71 1.9K
13:14 15.71 15.71 15.71 15.71 4.0K
13:15 15.71 15.71 15.71 15.71 0.4K
13:16 15.70 15.70 15.70 15.70 2.2K
13:18 15.70 15.70 15.69 15.69 21.7K
13:19 15.69 15.69 15.66 15.67 118.4K
13:20 15.65 15.66 15.65 15.66 12.1K
13:21 15.65 15.67 15.65 15.67 3.5K
13:22 15.68 15.69 15.68 15.69 2.9K
13:23 15.66 15.66 15.65 15.66 2.8K
13:25 15.67 15.69 15.67 15.69 9.6K
13:26 15.68 15.68 15.68 15.68 1.7K
13:27 15.67 15.68 15.67 15.68 2.3K
13:28 15.67 15.67 15.67 15.67 4.4K
13:29 15.66 15.66 15.66 15.66 1.0K
13:30 15.66 15.66 15.66 15.66 4.6K
13:31 15.66 15.66 15.66 15.66 1.6K
13:32 15.67 15.67 15.67 15.67 1.4K
13:33 15.65 15.65 15.64 15.64 7.4K
13:34 15.64 15.64 15.64 15.64 2.3K
13:36 15.68 15.68 15.68 15.68 2.7K
13:38 15.69 15.69 15.69 15.69 21.1K
13:39 15.70 15.70 15.70 15.70 1.1K
13:40 15.71 15.71 15.71 15.71 5.9K
13:41 15.70 15.70 15.70 15.70 0.9K
13:42 15.69 15.69 15.69 15.69 1.0K
13:43 15.68 15.70 15.68 15.70 4.1K
13:44 15.69 15.69 15.68 15.68 7.9K
13:47 15.68 15.68 15.66 15.66 1.5K
13:48 15.66 15.66 15.65 15.66 4.1K
13:49 15.66 15.66 15.66 15.66 5.2K
13:54 15.66 15.66 15.66 15.66 0.2K
13:55 15.65 15.65 15.63 15.64 11.7K
13:57 15.64 15.64 15.64 15.64 1.1K
13:58 15.64 15.66 15.64 15.66 5.9K
14:00 15.64 15.64 15.64 15.64 1.0K
14:01 15.64 15.64 15.64 15.64 2.4K
14:05 15.62 15.62 15.62 15.62 3.0K
14:06 15.64 15.64 15.64 15.64 2.4K
14:07 15.65 15.65 15.65 15.65 1.3K
14:11 15.64 15.64 15.64 15.64 0.4K
14:13 15.67 15.67 15.67 15.67 1.1K
14:14 15.66 15.68 15.66 15.68 3.1K
14:15 15.67 15.67 15.67 15.67 3.5K
14:17 15.68 15.68 15.68 15.68 5.2K
14:20 15.69 15.69 15.69 15.69 2.7K
14:21 15.70 15.70 15.70 15.70 1.1K
14:22 15.71 15.71 15.71 15.71 11.2K
14:25 15.68 15.68 15.68 15.68 3.6K
14:26 15.69 15.69 15.69 15.69 2.4K
14:27 15.68 15.68 15.68 15.68 1.3K
14:28 15.67 15.67 15.66 15.66 0.8K
14:29 15.65 15.65 15.65 15.65 0.1K
14:30 15.64 15.64 15.64 15.64 2.8K
14:31 15.66 15.66 15.66 15.66 3.6K
14:34 15.62 15.64 15.62 15.64 11.9K
14:35 15.64 15.64 15.64 15.64 5.6K
14:36 15.65 15.65 15.65 15.65 0.5K
14:38 15.67 15.68 15.67 15.68 6.6K
14:39 15.68 15.68 15.68 15.68 0.3K
14:40 15.67 15.68 15.67 15.68 4.0K
14:43 15.68 15.68 15.68 15.68 1.1K
14:44 15.68 15.68 15.68 15.68 1.1K
14:46 15.70 15.70 15.70 15.70 1.4K
14:49 15.73 15.73 15.73 15.73 15.7K
14:50 15.73 15.75 15.73 15.75 55.9K
14:51 15.75 15.76 15.74 15.76 12.1K
14:53 15.76 15.76 15.76 15.76 1.8K
14:54 15.74 15.74 15.74 15.74 2.4K
14:55 15.74 15.74 15.74 15.74 1.7K
14:56 15.75 15.75 15.74 15.74 6.2K
14:57 15.75 15.75 15.75 15.75 3.9K
14:59 15.74 15.74 15.74 15.74 1.9K
15:02 15.77 15.77 15.77 15.77 2.6K
15:03 15.77 15.77 15.77 15.77 1.6K
15:04 15.77 15.77 15.76 15.76 8.1K
15:05 15.76 15.76 15.76 15.76 16.2K
15:06 15.74 15.74 15.74 15.74 1.8K
15:08 15.75 15.75 15.75 15.75 0.8K
15:09 15.76 15.76 15.76 15.76 23.6K
15:11 15.77 15.77 15.76 15.76 4.5K
15:12 15.76 15.76 15.76 15.76 7.3K
15:13 15.75 15.75 15.75 15.75 2.8K
15:16 15.78 15.78 15.78 15.78 7.2K
15:17 15.77 15.77 15.77 15.77 2.2K
15:18 15.77 15.78 15.77 15.77 8.1K
15:20 15.78 15.78 15.78 15.78 3.7K
15:22 15.78 15.78 15.78 15.78 0.6K
15:23 15.79 15.79 15.78 15.78 2.0K
15:24 15.79 15.79 15.79 15.79 0.4K
15:25 15.77 15.77 15.77 15.77 1.4K
15:26 15.75 15.76 15.75 15.76 8.0K
15:30 15.78 15.78 15.78 15.78 2.5K
15:31 15.79 15.80 15.79 15.80 12.9K
15:32 15.81 15.81 15.81 15.81 0.1K
15:33 15.82 15.82 15.82 15.82 9.4K
15:35 15.81 15.81 15.81 15.81 1.0K
15:36 15.81 15.81 15.81 15.81 0.5K
15:37 15.81 15.81 15.81 15.81 1.4K
15:38 15.81 15.81 15.81 15.81 0.1K
15:39 15.80 15.80 15.79 15.79 1.6K
15:40 15.79 15.80 15.79 15.80 1.9K
15:42 15.82 15.82 15.80 15.81 2.5K
15:43 15.82 15.82 15.82 15.82 1.1K
15:44 15.81 15.81 15.81 15.81 2.3K
15:45 15.82 15.82 15.82 15.82 0.8K
15:46 15.83 15.83 15.83 15.83 10.7K
15:47 15.83 15.84 15.83 15.84 5.0K
15:48 15.85 15.85 15.84 15.84 12.2K
15:49 15.84 15.84 15.83 15.83 6.2K
15:50 15.85 15.87 15.85 15.87 22.6K
15:51 15.88 15.88 15.88 15.88 1.6K
15:52 15.90 15.91 15.90 15.91 1.4K
15:53 15.89 15.89 15.89 15.89 0.5K
15:54 15.88 15.88 15.87 15.87 32.9K
15:55 15.88 15.88 15.86 15.86 10.9K
15:56 15.87 15.88 15.86 15.88 7.2K
15:57 15.88 15.88 15.88 15.88 0.9K
15:58 15.89 15.90 15.88 15.90 3.4K
15:59 15.89 15.89 15.86 15.88 35.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available