Grayscale Ethereum Trust ETF

ETHE
🏛️ usa →
33.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.13 12.18 12.13 12.15 321.5K
09:31 12.16 12.25 12.16 12.25 40.8K
09:32 12.26 12.41 12.26 12.41 36.8K
09:33 12.35 12.35 12.30 12.34 31.2K
09:34 12.33 12.33 12.26 12.26 36.2K
09:35 12.28 12.30 12.28 12.29 23.0K
09:36 12.30 12.30 12.25 12.27 28.8K
09:37 12.26 12.27 12.20 12.23 63.1K
09:38 12.23 12.32 12.23 12.31 90.2K
09:39 12.33 12.37 12.30 12.37 67.4K
09:40 12.39 12.39 12.35 12.36 20.6K
09:41 12.35 12.39 12.35 12.38 47.4K
09:42 12.41 12.41 12.34 12.35 18.4K
09:43 12.34 12.34 12.30 12.31 23.9K
09:44 12.30 12.31 12.26 12.26 84.4K
09:45 12.28 12.30 12.27 12.27 32.4K
09:46 12.27 12.29 12.27 12.27 6.9K
09:47 12.29 12.29 12.25 12.27 26.6K
09:48 12.27 12.28 12.26 12.28 49.1K
09:49 12.29 12.32 12.27 12.32 19.4K
09:50 12.35 12.38 12.33 12.36 61.1K
09:51 12.35 12.44 12.35 12.42 82.7K
09:52 12.42 12.44 12.40 12.40 30.2K
09:53 12.38 12.41 12.38 12.41 14.5K
09:54 12.41 12.41 12.39 12.39 24.1K
09:55 12.40 12.42 12.38 12.39 23.7K
09:56 12.40 12.42 12.40 12.42 22.4K
09:57 12.42 12.42 12.38 12.40 3.9K
09:58 12.38 12.39 12.37 12.38 30.1K
09:59 12.36 12.36 12.36 12.36 0.5K
10:00 12.40 12.44 12.38 12.41 81.1K
10:01 12.42 12.46 12.42 12.46 18.6K
10:02 12.46 12.48 12.45 12.47 4.1K
10:03 12.44 12.48 12.41 12.41 14.9K
10:04 12.41 12.41 12.39 12.41 46.4K
10:05 12.42 12.42 12.37 12.37 20.2K
10:06 12.36 12.36 12.31 12.34 57.6K
10:07 12.33 12.33 12.29 12.29 16.0K
10:08 12.30 12.32 12.30 12.32 4.6K
10:09 12.35 12.35 12.32 12.32 36.0K
10:10 12.31 12.36 12.31 12.34 55.4K
10:11 12.33 12.33 12.33 12.33 1.1K
10:12 12.34 12.34 12.31 12.32 2.7K
10:13 12.30 12.30 12.29 12.30 36.9K
10:14 12.29 12.29 12.26 12.27 11.4K
10:15 12.29 12.31 12.29 12.30 16.8K
10:16 12.29 12.32 12.29 12.32 4.0K
10:17 12.33 12.35 12.33 12.34 19.0K
10:18 12.35 12.35 12.34 12.34 6.5K
10:19 12.33 12.35 12.32 12.35 10.7K
10:20 12.34 12.36 12.34 12.35 7.5K
10:21 12.35 12.35 12.33 12.33 31.3K
10:22 12.32 12.32 12.31 12.31 10.6K
10:23 12.33 12.40 12.33 12.38 55.9K
10:24 12.39 12.40 12.39 12.39 8.8K
10:25 12.36 12.36 12.36 12.36 8.4K
10:26 12.36 12.38 12.36 12.37 26.5K
10:27 12.36 12.36 12.33 12.33 4.2K
10:28 12.33 12.34 12.32 12.33 50.5K
10:29 12.35 12.37 12.35 12.37 23.0K
10:30 12.36 12.37 12.36 12.36 7.5K
10:31 12.37 12.41 12.37 12.41 23.4K
10:32 12.40 12.43 12.40 12.43 16.1K
10:33 12.43 12.46 12.41 12.42 85.9K
10:34 12.43 12.44 12.42 12.43 22.4K
10:35 12.42 12.42 12.40 12.41 16.7K
10:36 12.38 12.38 12.38 12.38 22.8K
10:37 12.35 12.35 12.34 12.35 17.0K
10:38 12.33 12.35 12.33 12.33 10.7K
10:39 12.33 12.34 12.32 12.34 10.0K
10:40 12.34 12.34 12.31 12.33 20.1K
10:41 12.34 12.34 12.32 12.32 17.0K
10:42 12.33 12.34 12.33 12.34 27.1K
10:43 12.35 12.35 12.35 12.35 8.1K
10:44 12.33 12.33 12.32 12.32 8.6K
10:45 12.32 12.34 12.32 12.34 10.6K
10:46 12.35 12.35 12.34 12.34 11.9K
10:47 12.34 12.36 12.34 12.36 17.9K
10:48 12.33 12.33 12.33 12.33 1.2K
10:49 12.30 12.30 12.28 12.28 18.4K
10:50 12.29 12.29 12.28 12.29 33.6K
10:51 12.27 12.27 12.27 12.27 55.3K
10:52 12.26 12.26 12.26 12.26 40.0K
10:53 12.27 12.28 12.27 12.28 8.3K
10:54 12.27 12.28 12.27 12.28 37.8K
10:55 12.28 12.28 12.28 12.28 2.2K
10:56 12.29 12.29 12.26 12.26 6.6K
10:57 12.27 12.27 12.25 12.26 11.4K
10:58 12.28 12.28 12.25 12.25 33.8K
10:59 12.24 12.24 12.22 12.23 16.4K
11:00 12.22 12.24 12.22 12.24 87.5K
11:01 12.22 12.25 12.22 12.25 8.6K
11:02 12.24 12.24 12.24 12.24 12.2K
11:03 12.26 12.26 12.26 12.26 25.3K
11:04 12.27 12.29 12.27 12.29 4.6K
11:05 12.31 12.33 12.31 12.31 9.4K
11:06 12.32 12.34 12.32 12.33 25.0K
11:07 12.32 12.32 12.31 12.31 7.6K
11:08 12.32 12.32 12.31 12.31 2.9K
11:09 12.31 12.32 12.31 12.32 6.0K
11:10 12.31 12.32 12.31 12.32 7.0K
11:11 12.33 12.33 12.32 12.32 16.7K
11:12 12.33 12.34 12.32 12.32 10.7K
11:13 12.32 12.32 12.30 12.31 41.5K
11:14 12.32 12.33 12.32 12.33 18.1K
11:15 12.34 12.38 12.34 12.38 17.6K
11:16 12.39 12.39 12.39 12.39 15.1K
11:17 12.38 12.38 12.38 12.38 2.1K
11:18 12.35 12.36 12.35 12.36 26.4K
11:19 12.36 12.36 12.36 12.36 5.3K
11:20 12.37 12.37 12.37 12.37 7.4K
11:21 12.39 12.39 12.39 12.39 19.3K
11:23 12.38 12.38 12.36 12.36 6.2K
11:24 12.39 12.40 12.39 12.40 3.7K
11:25 12.39 12.39 12.38 12.38 3.5K
11:26 12.39 12.39 12.38 12.38 7.0K
11:27 12.38 12.41 12.38 12.41 6.9K
11:29 12.39 12.39 12.38 12.38 13.5K
11:30 12.38 12.41 12.38 12.41 29.0K
11:31 12.41 12.41 12.40 12.40 13.1K
11:32 12.39 12.39 12.37 12.37 5.7K
11:33 12.36 12.36 12.35 12.35 16.5K
11:34 12.36 12.36 12.36 12.36 19.3K
11:35 12.37 12.37 12.34 12.35 3.4K
11:36 12.35 12.36 12.35 12.36 5.2K
11:37 12.37 12.37 12.37 12.37 2.8K
11:39 12.33 12.33 12.31 12.31 4.5K
11:40 12.32 12.32 12.32 12.32 3.0K
11:41 12.32 12.32 12.31 12.31 6.1K
11:42 12.31 12.31 12.31 12.31 3.9K
11:43 12.31 12.31 12.31 12.31 7.5K
11:44 12.31 12.31 12.30 12.31 2.3K
11:45 12.31 12.32 12.31 12.32 13.8K
11:47 12.35 12.40 12.35 12.39 105.2K
11:48 12.39 12.44 12.39 12.44 44.0K
11:49 12.42 12.42 12.41 12.41 6.2K
11:50 12.41 12.44 12.41 12.44 5.6K
11:51 12.43 12.43 12.40 12.42 11.3K
11:52 12.42 12.42 12.41 12.41 4.4K
11:53 12.41 12.41 12.41 12.41 6.9K
11:54 12.40 12.41 12.39 12.39 51.6K
11:55 12.40 12.40 12.37 12.37 2.6K
11:56 12.36 12.36 12.35 12.35 22.2K
11:57 12.35 12.35 12.34 12.34 12.9K
11:58 12.33 12.33 12.33 12.33 5.0K
11:59 12.33 12.34 12.33 12.34 4.1K
12:00 12.33 12.33 12.33 12.33 7.5K
12:01 12.33 12.34 12.32 12.34 10.6K
12:02 12.37 12.37 12.37 12.37 1.0K
12:03 12.36 12.37 12.36 12.36 17.6K
12:04 12.37 12.37 12.37 12.37 2.5K
12:06 12.38 12.39 12.38 12.38 26.1K
12:07 12.39 12.39 12.39 12.39 6.0K
12:08 12.41 12.41 12.41 12.41 24.3K
12:09 12.41 12.41 12.41 12.41 5.3K
12:10 12.40 12.40 12.40 12.40 0.1K
12:11 12.41 12.41 12.41 12.41 2.5K
12:12 12.42 12.42 12.42 12.42 19.4K
12:13 12.43 12.44 12.43 12.44 26.3K
12:14 12.44 12.44 12.43 12.43 8.9K
12:15 12.43 12.45 12.43 12.45 11.1K
12:17 12.45 12.46 12.45 12.46 25.5K
12:18 12.44 12.44 12.44 12.44 5.8K
12:19 12.45 12.45 12.44 12.44 22.8K
12:21 12.45 12.45 12.45 12.45 17.9K
12:22 12.45 12.46 12.45 12.46 3.0K
12:23 12.45 12.45 12.42 12.42 9.7K
12:24 12.43 12.43 12.42 12.42 16.0K
12:25 12.42 12.42 12.42 12.42 0.4K
12:26 12.43 12.43 12.43 12.43 2.6K
12:27 12.43 12.44 12.43 12.44 6.7K
12:28 12.43 12.43 12.40 12.40 19.8K
12:29 12.40 12.40 12.40 12.40 8.0K
12:30 12.39 12.40 12.39 12.40 11.5K
12:31 12.41 12.41 12.41 12.41 25.0K
12:32 12.42 12.43 12.41 12.43 24.3K
12:33 12.43 12.52 12.43 12.52 18.5K
12:34 12.49 12.51 12.49 12.50 12.5K
12:35 12.54 12.55 12.53 12.55 15.6K
12:36 12.52 12.52 12.50 12.50 5.0K
12:37 12.52 12.52 12.49 12.49 5.5K
12:38 12.48 12.48 12.47 12.48 5.7K
12:39 12.48 12.50 12.48 12.50 5.8K
12:40 12.50 12.50 12.49 12.49 11.1K
12:41 12.46 12.46 12.46 12.46 2.9K
12:42 12.49 12.49 12.49 12.49 4.4K
12:45 12.47 12.47 12.45 12.45 2.3K
12:46 12.45 12.47 12.45 12.47 43.2K
12:50 12.49 12.50 12.49 12.50 1.4K
12:51 12.50 12.50 12.48 12.48 2.9K
12:52 12.48 12.48 12.46 12.46 9.9K
12:53 12.45 12.45 12.45 12.45 19.4K
12:54 12.46 12.47 12.46 12.47 7.0K
12:55 12.48 12.48 12.48 12.48 5.6K
12:56 12.50 12.51 12.50 12.51 3.7K
12:57 12.51 12.52 12.51 12.52 8.0K
12:58 12.51 12.51 12.51 12.51 1.7K
12:59 12.50 12.50 12.50 12.50 5.2K
13:00 12.50 12.51 12.50 12.51 19.2K
13:01 12.51 12.51 12.51 12.51 6.0K
13:02 12.56 12.61 12.56 12.58 217.1K
13:03 12.57 12.58 12.57 12.58 58.4K
13:04 12.59 12.63 12.59 12.63 17.8K
13:05 12.60 12.61 12.60 12.60 53.9K
13:06 12.60 12.60 12.57 12.57 21.2K
13:07 12.56 12.56 12.54 12.55 22.9K
13:08 12.54 12.55 12.53 12.53 18.6K
13:09 12.53 12.53 12.52 12.52 7.4K
13:10 12.52 12.52 12.47 12.47 5.3K
13:11 12.47 12.48 12.47 12.48 7.4K
13:12 12.50 12.50 12.50 12.50 12.4K
13:13 12.51 12.52 12.50 12.51 16.1K
13:14 12.51 12.52 12.50 12.52 8.0K
13:15 12.51 12.52 12.51 12.52 3.1K
13:16 12.51 12.54 12.51 12.54 58.7K
13:17 12.49 12.50 12.49 12.50 10.8K
13:18 12.48 12.48 12.37 12.39 216.0K
13:19 12.38 12.63 12.38 12.61 420.4K
13:20 12.60 12.72 12.51 12.71 443.6K
13:21 12.76 12.79 12.71 12.75 325.3K
13:22 12.75 12.81 12.72 12.80 296.8K
13:23 12.82 12.90 12.81 12.90 185.3K
13:24 12.89 13.11 12.89 13.08 286.9K
13:25 13.06 13.19 13.05 13.05 187.2K
13:26 13.07 13.15 13.05 13.15 49.7K
13:27 13.18 13.26 13.15 13.15 75.6K
13:28 13.13 13.13 13.06 13.07 66.6K
13:29 13.06 13.14 13.05 13.08 107.5K
13:30 13.11 13.15 13.07 13.15 84.7K
13:31 13.16 13.29 13.16 13.29 123.6K
13:32 13.29 13.30 13.18 13.23 184.2K
13:33 13.22 13.25 13.18 13.25 82.0K
13:34 13.26 13.29 13.24 13.26 84.0K
13:35 13.25 13.31 13.24 13.30 62.5K
13:36 13.32 13.32 13.21 13.21 114.9K
13:37 13.20 13.30 13.20 13.25 132.8K
13:38 13.25 13.28 13.21 13.21 143.4K
13:39 13.22 13.23 13.17 13.17 25.8K
13:40 13.17 13.26 13.17 13.26 105.4K
13:41 13.25 13.29 13.25 13.25 139.0K
13:42 13.25 13.26 13.20 13.25 78.7K
13:43 13.22 13.23 13.18 13.18 52.1K
13:44 13.19 13.21 13.15 13.17 63.8K
13:45 13.17 13.23 13.17 13.22 110.6K
13:46 13.22 13.27 13.22 13.26 53.8K
13:47 13.24 13.28 13.24 13.27 75.3K
13:48 13.28 13.34 13.28 13.31 112.0K
13:49 13.32 13.35 13.31 13.32 106.9K
13:50 13.32 13.33 13.29 13.29 52.0K
13:51 13.29 13.34 13.28 13.34 140.5K
13:52 13.34 13.35 13.30 13.30 121.2K
13:53 13.32 13.34 13.32 13.34 17.8K
13:54 13.35 13.40 13.32 13.39 65.6K
13:55 13.38 13.38 13.36 13.37 30.5K
13:56 13.37 13.45 13.37 13.43 96.6K
13:57 13.43 13.49 13.43 13.48 20.9K
13:58 13.50 13.61 13.50 13.61 175.8K
13:59 13.61 13.63 13.56 13.63 53.9K
14:00 13.59 13.64 13.52 13.52 191.6K
14:01 13.50 13.54 13.50 13.50 84.4K
14:02 13.48 13.55 13.44 13.54 102.3K
14:03 13.52 13.54 13.46 13.54 121.7K
14:04 13.57 13.57 13.52 13.53 127.7K
14:05 13.55 13.57 13.48 13.49 67.0K
14:06 13.53 13.53 13.50 13.51 50.8K
14:07 13.50 13.52 13.49 13.50 105.4K
14:08 13.48 13.52 13.47 13.51 75.6K
14:09 13.48 13.55 13.48 13.54 87.3K
14:10 13.54 13.58 13.53 13.58 21.8K
14:11 13.57 13.59 13.57 13.58 60.5K
14:12 13.58 13.60 13.58 13.59 57.7K
14:13 13.58 13.73 13.58 13.71 191.0K
14:14 13.71 13.89 13.70 13.86 457.5K
14:15 13.89 13.89 13.79 13.79 297.4K
14:16 13.79 13.88 13.77 13.84 173.1K
14:17 13.85 13.87 13.81 13.81 160.1K
14:18 13.84 13.88 13.79 13.88 191.8K
14:19 13.88 13.88 13.78 13.81 173.8K
14:20 13.80 13.82 13.79 13.81 86.1K
14:21 13.80 13.82 13.79 13.81 39.0K
14:22 13.82 13.85 13.81 13.85 71.2K
14:23 13.84 13.88 13.84 13.88 15.8K
14:24 13.90 13.91 13.87 13.87 19.6K
14:25 13.87 13.87 13.83 13.85 15.9K
14:26 13.85 13.85 13.78 13.78 75.5K
14:27 13.79 13.83 13.79 13.83 22.1K
14:28 13.83 13.83 13.81 13.82 15.7K
14:29 13.82 13.82 13.80 13.80 70.6K
14:30 13.80 13.83 13.80 13.80 59.2K
14:31 13.81 13.84 13.79 13.83 89.5K
14:32 13.83 13.91 13.83 13.91 87.1K
14:33 13.90 13.90 13.79 13.79 98.6K
14:34 13.79 13.79 13.72 13.73 95.2K
14:35 13.76 13.80 13.75 13.79 87.8K
14:36 13.79 13.80 13.75 13.76 61.0K
14:37 13.76 13.81 13.75 13.80 94.9K
14:38 13.78 13.79 13.78 13.79 25.9K
14:39 13.80 13.82 13.80 13.80 35.0K
14:40 13.79 13.79 13.77 13.79 42.7K
14:41 13.79 13.79 13.75 13.77 20.7K
14:42 13.79 13.79 13.70 13.71 117.2K
14:43 13.69 13.72 13.68 13.71 40.0K
14:44 13.70 13.70 13.64 13.64 21.0K
14:45 13.67 13.68 13.62 13.62 81.0K
14:46 13.61 13.68 13.61 13.68 115.5K
14:47 13.66 13.67 13.65 13.67 15.6K
14:48 13.64 13.68 13.64 13.68 58.6K
14:49 13.66 13.68 13.65 13.65 52.6K
14:50 13.65 13.68 13.65 13.68 54.4K
14:51 13.68 13.69 13.66 13.67 42.6K
14:52 13.65 13.69 13.65 13.67 12.4K
14:53 13.66 13.67 13.60 13.62 83.7K
14:54 13.63 13.63 13.60 13.63 15.7K
14:55 13.62 13.64 13.61 13.61 22.9K
14:56 13.61 13.61 13.56 13.56 50.6K
14:57 13.58 13.60 13.58 13.59 22.3K
14:58 13.59 13.59 13.55 13.55 18.6K
14:59 13.55 13.57 13.55 13.57 34.2K
15:00 13.55 13.56 13.55 13.56 23.2K
15:01 13.58 13.59 13.55 13.56 71.1K
15:02 13.57 13.60 13.57 13.59 70.8K
15:03 13.59 13.61 13.58 13.58 43.5K
15:04 13.58 13.59 13.57 13.59 21.6K
15:05 13.61 13.61 13.60 13.60 36.3K
15:06 13.59 13.59 13.56 13.56 13.5K
15:07 13.54 13.56 13.52 13.56 24.6K
15:08 13.56 13.56 13.54 13.54 23.1K
15:09 13.55 13.56 13.53 13.56 44.9K
15:10 13.57 13.60 13.57 13.60 31.6K
15:11 13.58 13.60 13.58 13.59 6.1K
15:12 13.59 13.59 13.58 13.59 18.4K
15:13 13.60 13.62 13.60 13.61 31.6K
15:14 13.62 13.65 13.62 13.65 11.6K
15:15 13.66 13.66 13.63 13.64 19.6K
15:16 13.64 13.64 13.63 13.64 33.9K
15:17 13.62 13.62 13.60 13.61 61.3K
15:18 13.61 13.62 13.61 13.62 12.2K
15:19 13.63 13.68 13.63 13.68 27.9K
15:20 13.68 13.68 13.67 13.67 31.2K
15:21 13.67 13.71 13.67 13.68 71.8K
15:22 13.68 13.68 13.65 13.66 18.4K
15:23 13.67 13.67 13.67 13.67 4.5K
15:24 13.69 13.69 13.67 13.67 26.7K
15:25 13.67 13.69 13.67 13.69 22.2K
15:26 13.68 13.68 13.64 13.64 12.4K
15:27 13.64 13.66 13.63 13.66 28.3K
15:28 13.66 13.66 13.64 13.65 23.7K
15:29 13.66 13.67 13.65 13.67 7.9K
15:30 13.67 13.68 13.66 13.68 41.9K
15:31 13.69 13.71 13.69 13.70 43.8K
15:32 13.70 13.70 13.69 13.70 11.9K
15:33 13.71 13.71 13.67 13.67 17.1K
15:34 13.66 13.67 13.66 13.67 8.9K
15:35 13.67 13.67 13.66 13.66 9.8K
15:36 13.66 13.66 13.63 13.63 21.2K
15:37 13.62 13.63 13.62 13.62 8.1K
15:38 13.63 13.64 13.62 13.64 29.5K
15:39 13.65 13.66 13.65 13.66 6.4K
15:40 13.66 13.67 13.65 13.65 21.0K
15:41 13.64 13.65 13.64 13.65 8.7K
15:42 13.65 13.65 13.65 13.65 22.2K
15:43 13.66 13.66 13.65 13.65 31.2K
15:44 13.64 13.65 13.63 13.65 49.5K
15:45 13.64 13.65 13.63 13.63 29.6K
15:46 13.62 13.62 13.62 13.62 22.5K
15:47 13.62 13.64 13.61 13.64 36.7K
15:48 13.65 13.65 13.64 13.64 6.7K
15:49 13.65 13.66 13.65 13.66 2.0K
15:50 13.68 13.69 13.68 13.69 63.0K
15:51 13.68 13.68 13.67 13.68 13.1K
15:52 13.68 13.70 13.68 13.69 14.0K
15:53 13.70 13.70 13.68 13.68 33.2K
15:54 13.68 13.69 13.67 13.67 18.2K
15:55 13.67 13.68 13.65 13.65 42.5K
15:56 13.63 13.63 13.63 13.63 8.3K
15:57 13.65 13.66 13.65 13.66 12.8K
15:58 13.67 13.68 13.66 13.68 39.2K
15:59 13.68 13.68 13.65 13.66 198.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available