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 21.25 21.27 21.18 21.20 458.0K
09:31 21.25 21.31 21.25 21.31 50.3K
09:32 21.34 21.34 21.29 21.30 25.1K
09:33 21.36 21.38 21.28 21.28 31.9K
09:34 21.27 21.30 21.26 21.28 22.2K
09:35 21.22 21.26 21.22 21.25 52.6K
09:36 21.28 21.33 21.28 21.28 34.6K
09:37 21.30 21.33 21.29 21.30 22.7K
09:38 21.27 21.27 21.21 21.21 26.3K
09:39 21.21 21.23 21.18 21.23 51.7K
09:40 21.25 21.27 21.22 21.27 66.8K
09:41 21.29 21.29 21.26 21.26 36.3K
09:42 21.20 21.20 21.17 21.18 54.1K
09:43 21.18 21.25 21.18 21.24 99.1K
09:44 21.24 21.26 21.23 21.25 39.9K
09:45 21.26 21.31 21.26 21.27 53.8K
09:46 21.30 21.30 21.25 21.25 11.8K
09:47 21.25 21.27 21.25 21.26 30.6K
09:48 21.24 21.24 21.21 21.24 24.4K
09:49 21.24 21.29 21.24 21.29 7.1K
09:50 21.30 21.32 21.30 21.30 19.5K
09:51 21.30 21.34 21.30 21.33 37.4K
09:52 21.35 21.37 21.34 21.36 13.7K
09:53 21.34 21.40 21.34 21.38 48.7K
09:54 21.40 21.40 21.33 21.33 7.2K
09:55 21.31 21.32 21.27 21.29 24.7K
09:56 21.28 21.30 21.27 21.29 21.0K
09:57 21.28 21.29 21.27 21.29 14.3K
09:58 21.30 21.30 21.29 21.29 8.6K
09:59 21.28 21.28 21.26 21.27 8.1K
10:00 21.28 21.28 21.25 21.25 19.3K
10:01 21.26 21.29 21.25 21.29 11.7K
10:02 21.31 21.34 21.30 21.32 14.8K
10:03 21.35 21.35 21.29 21.33 19.5K
10:04 21.31 21.35 21.31 21.35 50.4K
10:05 21.35 21.37 21.35 21.36 9.4K
10:06 21.36 21.36 21.32 21.34 29.4K
10:07 21.32 21.33 21.30 21.31 7.9K
10:08 21.34 21.36 21.34 21.35 15.4K
10:09 21.32 21.32 21.29 21.29 10.5K
10:10 21.29 21.30 21.27 21.28 17.9K
10:11 21.28 21.28 21.24 21.24 6.6K
10:12 21.25 21.28 21.24 21.28 7.7K
10:13 21.28 21.28 21.27 21.27 14.8K
10:14 21.26 21.28 21.25 21.25 14.1K
10:15 21.23 21.25 21.23 21.25 4.0K
10:16 21.27 21.30 21.27 21.28 9.6K
10:17 21.28 21.33 21.28 21.32 7.9K
10:18 21.30 21.31 21.28 21.29 3.4K
10:19 21.28 21.28 21.26 21.26 25.5K
10:20 21.25 21.26 21.23 21.25 5.1K
10:21 21.25 21.26 21.24 21.24 4.3K
10:22 21.21 21.21 21.18 21.18 13.4K
10:23 21.18 21.20 21.15 21.15 31.0K
10:24 21.16 21.16 21.09 21.10 89.5K
10:25 21.07 21.10 21.07 21.08 38.0K
10:26 21.10 21.10 20.99 21.00 110.4K
10:27 20.98 21.01 20.91 20.94 164.2K
10:28 20.91 20.91 20.84 20.85 100.9K
10:29 20.83 20.91 20.79 20.87 136.4K
10:30 20.86 20.86 20.71 20.76 215.8K
10:31 20.76 20.82 20.72 20.82 86.3K
10:32 20.88 20.91 20.87 20.91 69.5K
10:33 20.92 20.96 20.90 20.96 21.2K
10:34 20.96 20.96 20.89 20.91 10.2K
10:35 20.92 20.92 20.89 20.91 7.8K
10:36 20.95 20.96 20.91 20.91 11.7K
10:37 20.94 20.95 20.90 20.90 12.0K
10:38 20.90 20.94 20.90 20.94 33.6K
10:39 20.99 21.00 20.99 21.00 15.0K
10:40 21.01 21.06 21.01 21.05 45.5K
10:41 21.05 21.08 21.05 21.06 31.3K
10:42 21.07 21.07 21.04 21.05 18.1K
10:43 21.05 21.06 21.05 21.05 12.2K
10:44 21.05 21.07 21.04 21.04 15.6K
10:45 21.03 21.03 20.99 20.99 39.7K
10:46 21.00 21.00 20.97 20.98 8.3K
10:47 20.97 20.97 20.94 20.94 22.6K
10:48 20.94 20.94 20.93 20.93 5.6K
10:49 20.95 20.95 20.94 20.94 12.4K
10:50 20.92 20.94 20.92 20.94 2.3K
10:51 20.91 20.91 20.86 20.86 9.3K
10:52 20.86 20.88 20.86 20.88 75.2K
10:53 20.89 20.89 20.86 20.86 12.8K
10:54 20.86 20.86 20.80 20.80 24.2K
10:55 20.83 20.85 20.82 20.85 44.5K
10:56 20.84 20.87 20.84 20.87 10.6K
10:57 20.86 20.87 20.86 20.86 30.1K
10:58 20.86 20.86 20.84 20.84 3.9K
10:59 20.82 20.83 20.82 20.83 3.5K
11:00 20.83 20.85 20.82 20.84 29.0K
11:01 20.84 20.88 20.84 20.87 66.0K
11:02 20.88 20.88 20.84 20.84 29.5K
11:03 20.85 20.85 20.80 20.80 41.1K
11:04 20.78 20.78 20.65 20.68 220.1K
11:05 20.70 20.76 20.70 20.74 93.6K
11:06 20.69 20.73 20.67 20.69 27.6K
11:07 20.71 20.78 20.69 20.70 91.8K
11:08 20.69 20.79 20.69 20.79 56.0K
11:09 20.76 20.76 20.74 20.74 69.6K
11:10 20.75 20.77 20.75 20.77 9.9K
11:11 20.75 20.75 20.73 20.75 9.9K
11:12 20.77 20.82 20.77 20.81 27.6K
11:13 20.79 20.83 20.79 20.83 22.5K
11:14 20.84 20.86 20.83 20.83 23.6K
11:15 20.83 20.85 20.82 20.82 15.2K
11:16 20.82 20.82 20.80 20.81 6.8K
11:17 20.85 20.86 20.85 20.86 1.8K
11:18 20.87 20.87 20.86 20.87 29.4K
11:19 20.88 20.88 20.87 20.87 28.8K
11:20 20.86 20.87 20.86 20.87 9.9K
11:21 20.86 20.88 20.86 20.87 7.8K
11:22 20.88 20.89 20.88 20.89 13.0K
11:23 20.86 20.86 20.80 20.80 28.9K
11:24 20.79 20.81 20.78 20.79 15.3K
11:25 20.79 20.81 20.79 20.81 8.6K
11:26 20.81 20.84 20.79 20.84 16.6K
11:27 20.86 20.86 20.86 20.86 2.2K
11:28 20.86 20.86 20.82 20.82 3.7K
11:29 20.83 20.83 20.79 20.79 23.0K
11:30 20.79 20.81 20.78 20.78 4.8K
11:31 20.78 20.80 20.78 20.80 1.7K
11:32 20.80 20.80 20.80 20.80 0.7K
11:33 20.82 20.83 20.82 20.83 4.0K
11:34 20.83 20.86 20.83 20.83 23.6K
11:35 20.82 20.82 20.81 20.81 3.2K
11:36 20.84 20.84 20.82 20.82 2.8K
11:37 20.82 20.82 20.82 20.82 1.9K
11:38 20.79 20.79 20.78 20.78 10.0K
11:39 20.77 20.77 20.75 20.75 22.7K
11:40 20.74 20.74 20.71 20.71 2.1K
11:41 20.70 20.70 20.69 20.69 13.2K
11:42 20.72 20.74 20.71 20.71 3.7K
11:43 20.71 20.74 20.71 20.72 20.9K
11:44 20.73 20.73 20.71 20.72 5.8K
11:45 20.72 20.74 20.71 20.74 23.2K
11:46 20.75 20.75 20.73 20.73 5.0K
11:47 20.72 20.72 20.65 20.66 39.3K
11:48 20.67 20.70 20.67 20.70 9.6K
11:49 20.69 20.69 20.65 20.67 28.7K
11:50 20.71 20.71 20.68 20.68 9.2K
11:51 20.68 20.69 20.63 20.69 28.5K
11:52 20.69 20.70 20.69 20.70 5.3K
11:53 20.67 20.72 20.67 20.71 15.8K
11:54 20.72 20.72 20.72 20.72 3.6K
11:55 20.73 20.73 20.71 20.71 11.9K
11:56 20.69 20.70 20.69 20.70 3.1K
11:57 20.68 20.68 20.66 20.67 4.4K
11:58 20.64 20.68 20.63 20.64 14.7K
11:59 20.65 20.66 20.65 20.66 14.7K
12:00 20.65 20.67 20.65 20.67 4.1K
12:01 20.68 20.71 20.68 20.71 5.8K
12:02 20.73 20.73 20.68 20.68 36.3K
12:03 20.65 20.65 20.59 20.61 63.3K
12:04 20.61 20.64 20.59 20.62 18.4K
12:05 20.60 20.64 20.55 20.55 80.8K
12:06 20.56 20.64 20.56 20.64 40.2K
12:07 20.63 20.66 20.62 20.64 2.8K
12:08 20.64 20.64 20.63 20.64 7.5K
12:09 20.61 20.61 20.59 20.61 8.7K
12:10 20.61 20.62 20.61 20.62 4.8K
12:11 20.61 20.61 20.58 20.61 26.3K
12:12 20.61 20.61 20.60 20.60 1.5K
12:13 20.60 20.65 20.58 20.65 5.8K
12:14 20.66 20.69 20.66 20.69 8.6K
12:15 20.71 20.73 20.71 20.73 9.5K
12:16 20.73 20.73 20.72 20.73 35.9K
12:17 20.74 20.74 20.74 20.74 10.1K
12:18 20.76 20.77 20.76 20.76 21.7K
12:19 20.74 20.75 20.73 20.75 25.3K
12:20 20.75 20.75 20.73 20.75 26.2K
12:21 20.74 20.75 20.73 20.74 13.0K
12:22 20.77 20.78 20.77 20.78 2.2K
12:23 20.79 20.80 20.79 20.79 17.2K
12:24 20.79 20.79 20.78 20.78 18.3K
12:25 20.76 20.77 20.76 20.76 12.4K
12:26 20.74 20.77 20.74 20.77 0.7K
12:27 20.79 20.79 20.78 20.78 2.7K
12:28 20.77 20.78 20.77 20.78 1.8K
12:29 20.76 20.77 20.76 20.76 8.6K
12:30 20.77 20.77 20.76 20.77 3.3K
12:31 20.78 20.78 20.77 20.78 1.9K
12:32 20.80 20.80 20.78 20.78 16.6K
12:33 20.82 20.82 20.80 20.80 5.8K
12:34 20.80 20.80 20.77 20.77 11.3K
12:35 20.77 20.77 20.74 20.74 25.1K
12:36 20.74 20.75 20.74 20.74 3.6K
12:37 20.73 20.75 20.73 20.74 5.0K
12:38 20.74 20.74 20.72 20.74 3.4K
12:39 20.73 20.73 20.73 20.73 4.1K
12:40 20.72 20.73 20.72 20.73 3.4K
12:41 20.73 20.75 20.73 20.75 1.5K
12:42 20.74 20.78 20.74 20.78 3.1K
12:43 20.78 20.79 20.78 20.80 11.9K
12:44 20.80 20.80 20.80 20.80 1.1K
12:45 20.80 20.82 20.80 20.80 4.1K
12:46 20.81 20.81 20.81 20.81 0.2K
12:47 20.83 20.84 20.83 20.84 27.9K
12:48 20.85 20.85 20.85 20.85 2.3K
12:49 20.85 20.85 20.84 20.84 9.9K
12:50 20.86 20.86 20.82 20.83 2.7K
12:51 20.83 20.83 20.82 20.82 2.3K
12:52 20.83 20.83 20.83 20.83 22.4K
12:53 20.83 20.83 20.82 20.82 6.3K
12:54 20.82 20.82 20.82 20.82 0.3K
12:55 20.81 20.82 20.80 20.80 1.8K
12:56 20.79 20.79 20.79 20.79 0.2K
12:57 20.79 20.79 20.78 20.78 1.6K
12:58 20.78 20.79 20.78 20.77 5.2K
12:59 20.79 20.79 20.79 20.79 0.6K
13:00 20.78 20.78 20.78 20.78 4.0K
13:01 20.77 20.78 20.77 20.78 2.2K
13:02 20.76 20.77 20.76 20.76 2.7K
13:03 20.78 20.78 20.77 20.77 2.5K
13:04 20.81 20.81 20.81 20.81 3.5K
13:05 20.82 20.82 20.82 20.82 1.6K
13:06 20.83 20.85 20.82 20.85 5.1K
13:07 20.85 20.87 20.84 20.87 7.9K
13:08 20.88 20.89 20.85 20.85 4.7K
13:09 20.87 20.87 20.85 20.85 9.2K
13:10 20.85 20.85 20.83 20.84 1.1K
13:11 20.84 20.84 20.84 20.84 2.3K
13:12 20.85 20.85 20.83 20.84 9.4K
13:13 20.83 20.83 20.82 20.82 3.2K
13:14 20.83 20.83 20.82 20.82 1.8K
13:15 20.80 20.80 20.79 20.79 4.9K
13:16 20.81 20.81 20.81 20.81 1.5K
13:17 20.81 20.82 20.81 20.82 5.4K
13:18 20.84 20.84 20.84 20.83 0.9K
13:19 20.82 20.82 20.80 20.80 2.5K
13:20 20.79 20.79 20.75 20.76 5.0K
13:21 20.76 20.76 20.73 20.74 2.4K
13:22 20.71 20.71 20.67 20.67 14.3K
13:23 20.68 20.68 20.67 20.68 2.9K
13:24 20.69 20.71 20.68 20.71 18.0K
13:26 20.69 20.71 20.68 20.71 22.6K
13:27 20.71 20.72 20.70 20.71 21.8K
13:28 20.74 20.74 20.74 20.74 0.3K
13:29 20.72 20.72 20.72 20.72 1.9K
13:30 20.73 20.73 20.72 20.72 1.4K
13:31 20.72 20.72 20.72 20.72 3.2K
13:32 20.72 20.72 20.72 20.72 2.0K
13:33 20.70 20.71 20.70 20.70 8.0K
13:34 20.73 20.73 20.72 20.72 1.1K
13:35 20.71 20.71 20.68 20.68 3.4K
13:37 20.68 20.69 20.68 20.69 2.4K
13:38 20.71 20.71 20.70 20.70 2.0K
13:39 20.69 20.70 20.69 20.70 1.1K
13:40 20.67 20.67 20.65 20.65 4.7K
13:41 20.65 20.65 20.65 20.65 1.4K
13:42 20.63 20.65 20.62 20.65 7.5K
13:44 20.65 20.65 20.63 20.63 5.6K
13:45 20.66 20.66 20.66 20.66 1.1K
13:46 20.59 20.59 20.58 20.59 20.3K
13:47 20.58 20.59 20.58 20.59 4.1K
13:48 20.60 20.60 20.58 20.58 6.7K
13:49 20.55 20.55 20.50 20.52 25.2K
13:50 20.53 20.54 20.52 20.52 6.7K
13:51 20.58 20.58 20.57 20.57 1.7K
13:52 20.57 20.59 20.57 20.58 2.7K
13:53 20.58 20.60 20.58 20.60 0.5K
13:54 20.59 20.59 20.58 20.59 4.7K
13:55 20.59 20.59 20.58 20.58 1.7K
13:56 20.60 20.60 20.60 20.60 2.9K
13:57 20.56 20.56 20.55 20.55 2.6K
13:58 20.57 20.60 20.57 20.58 8.1K
13:59 20.58 20.59 20.58 20.59 1.6K
14:00 20.59 20.60 20.59 20.60 4.1K
14:01 20.62 20.63 20.62 20.63 1.6K
14:02 20.62 20.62 20.62 20.62 2.1K
14:03 20.65 20.65 20.65 20.65 1.0K
14:04 20.65 20.65 20.64 20.64 0.9K
14:05 20.65 20.65 20.55 20.55 16.6K
14:06 20.55 20.55 20.52 20.53 38.1K
14:07 20.50 20.51 20.41 20.42 77.5K
14:08 20.43 20.46 20.38 20.42 146.4K
14:09 20.44 20.44 20.38 20.38 68.1K
14:10 20.40 20.41 20.38 20.38 10.8K
14:11 20.38 20.45 20.38 20.45 63.6K
14:12 20.43 20.49 20.43 20.48 6.7K
14:13 20.47 20.48 20.46 20.45 2.1K
14:14 20.47 20.47 20.41 20.43 17.2K
14:16 20.53 20.53 20.52 20.52 6.5K
14:17 20.50 20.54 20.50 20.54 12.9K
14:18 20.55 20.56 20.55 20.56 3.8K
14:19 20.55 20.56 20.54 20.56 3.8K
14:20 20.57 20.57 20.54 20.54 4.1K
14:21 20.53 20.53 20.53 20.53 2.5K
14:22 20.52 20.53 20.52 20.53 6.8K
14:23 20.51 20.51 20.48 20.48 16.6K
14:24 20.46 20.46 20.46 20.46 3.5K
14:25 20.46 20.47 20.46 20.46 4.1K
14:26 20.41 20.41 20.41 20.41 1.6K
14:27 20.37 20.37 20.30 20.32 108.8K
14:28 20.33 20.33 20.30 20.30 17.1K
14:29 20.33 20.33 20.30 20.30 24.4K
14:30 20.32 20.34 20.31 20.33 37.2K
14:31 20.35 20.36 20.33 20.36 9.7K
14:32 20.30 20.31 20.25 20.25 44.6K
14:33 20.26 20.33 20.26 20.30 8.9K
14:34 20.26 20.26 20.26 20.26 3.2K
14:35 20.27 20.33 20.26 20.31 9.6K
14:36 20.29 20.32 20.28 20.31 19.7K
14:37 20.30 20.31 20.30 20.31 9.1K
14:38 20.31 20.31 20.27 20.27 5.4K
14:39 20.26 20.29 20.26 20.29 5.9K
14:40 20.32 20.35 20.32 20.35 9.2K
14:41 20.34 20.37 20.34 20.37 23.3K
14:42 20.35 20.35 20.33 20.33 3.0K
14:43 20.32 20.32 20.28 20.31 10.8K
14:44 20.32 20.36 20.32 20.35 18.9K
14:45 20.36 20.39 20.36 20.39 1.0K
14:46 20.38 20.38 20.32 20.32 7.0K
14:47 20.26 20.26 20.18 20.19 83.2K
14:48 20.23 20.23 20.19 20.20 16.9K
14:49 20.15 20.16 20.02 20.04 259.2K
14:50 20.08 20.16 20.08 20.15 52.4K
14:51 20.16 20.18 20.15 20.15 29.4K
14:52 20.09 20.17 20.09 20.17 29.7K
14:53 20.21 20.21 20.16 20.19 5.6K
14:54 20.21 20.23 20.21 20.22 4.1K
14:55 20.22 20.29 20.22 20.25 36.6K
14:56 20.23 20.29 20.23 20.29 26.7K
14:57 20.30 20.31 20.30 20.30 3.2K
14:58 20.29 20.29 20.27 20.28 28.0K
14:59 20.28 20.28 20.24 20.24 5.5K
15:00 20.24 20.25 20.20 20.21 73.9K
15:01 20.19 20.24 20.18 20.24 21.8K
15:02 20.26 20.28 20.23 20.28 5.4K
15:03 20.29 20.36 20.29 20.36 54.9K
15:04 20.33 20.37 20.33 20.37 18.0K
15:05 20.39 20.41 20.36 20.36 22.0K
15:06 20.36 20.38 20.35 20.35 1.7K
15:07 20.38 20.40 20.38 20.39 7.6K
15:08 20.39 20.42 20.39 20.41 4.0K
15:09 20.40 20.40 20.38 20.40 10.9K
15:10 20.39 20.39 20.34 20.36 21.7K
15:11 20.35 20.36 20.35 20.36 5.7K
15:12 20.37 20.37 20.37 20.37 0.5K
15:13 20.38 20.41 20.37 20.40 13.5K
15:14 20.40 20.40 20.35 20.36 24.1K
15:15 20.38 20.43 20.38 20.40 12.3K
15:16 20.43 20.46 20.42 20.45 19.1K
15:17 20.48 20.49 20.46 20.46 6.2K
15:18 20.47 20.48 20.46 20.46 8.6K
15:20 20.44 20.44 20.44 20.44 3.9K
15:21 20.46 20.47 20.45 20.45 13.4K
15:22 20.45 20.50 20.45 20.49 12.0K
15:23 20.49 20.49 20.47 20.49 14.7K
15:24 20.50 20.50 20.46 20.46 17.9K
15:25 20.47 20.47 20.44 20.44 482.2K
15:26 20.43 20.43 20.42 20.42 3.2K
15:27 20.41 20.41 20.37 20.38 36.6K
15:28 20.38 20.40 20.38 20.40 4.3K
15:29 20.40 20.40 20.38 20.40 3.3K
15:30 20.41 20.41 20.41 20.41 9.6K
15:31 20.40 20.45 20.40 20.44 1.9K
15:32 20.46 20.46 20.44 20.44 7.4K
15:33 20.46 20.46 20.46 20.46 1.0K
15:34 20.46 20.46 20.44 20.45 22.3K
15:35 20.46 20.46 20.44 20.43 10.2K
15:36 20.43 20.43 20.42 20.42 8.0K
15:37 20.42 20.44 20.42 20.44 4.5K
15:38 20.44 20.44 20.42 20.42 11.9K
15:39 20.40 20.40 20.40 20.40 3.2K
15:40 20.38 20.39 20.33 20.33 19.2K
15:41 20.35 20.39 20.35 20.37 12.9K
15:42 20.37 20.39 20.37 20.39 4.1K
15:43 20.38 20.39 20.37 20.37 7.1K
15:44 20.37 20.38 20.36 20.36 3.7K
15:45 20.38 20.42 20.38 20.42 13.2K
15:46 20.44 20.44 20.42 20.42 3.3K
15:47 20.44 20.44 20.41 20.43 11.7K
15:48 20.44 20.45 20.44 20.44 9.5K
15:49 20.46 20.46 20.44 20.45 6.9K
15:50 20.45 20.46 20.44 20.43 22.1K
15:51 20.44 20.45 20.44 20.45 8.4K
15:52 20.46 20.46 20.45 20.45 4.2K
15:53 20.46 20.47 20.44 20.44 11.8K
15:54 20.44 20.46 20.43 20.43 25.0K
15:55 20.42 20.44 20.42 20.42 19.7K
15:56 20.42 20.42 20.41 20.41 120.9K
15:57 20.39 20.46 20.39 20.46 56.8K
15:58 20.46 20.46 20.46 20.46 61.1K
15:59 20.43 20.47 20.43 20.46 122.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available