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 21.29 21.30 21.26 21.27 161.7K
09:31 21.31 21.34 21.31 21.31 8.6K
09:32 21.35 21.35 21.33 21.33 1.4K
09:33 21.29 21.29 21.20 21.20 14.9K
09:34 21.20 21.25 21.20 21.24 29.7K
09:35 21.27 21.33 21.24 21.24 18.2K
09:36 21.21 21.22 21.19 21.20 8.7K
09:37 21.19 21.22 21.18 21.22 17.5K
09:38 21.22 21.22 21.19 21.19 3.6K
09:39 21.13 21.16 21.09 21.10 51.5K
09:40 21.11 21.11 21.07 21.07 12.3K
09:41 21.09 21.11 21.08 21.10 18.2K
09:42 21.09 21.12 21.08 21.11 19.3K
09:43 21.14 21.14 21.14 21.14 9.9K
09:44 21.16 21.16 21.16 21.16 1.3K
09:45 21.16 21.16 21.11 21.11 4.1K
09:46 21.08 21.08 21.00 21.00 20.1K
09:47 21.00 21.03 21.00 21.03 8.9K
09:48 21.03 21.03 20.93 20.93 33.0K
09:49 20.90 20.95 20.87 20.93 31.6K
09:50 20.90 20.90 20.82 20.83 34.8K
09:51 20.85 20.92 20.84 20.90 31.3K
09:52 20.90 20.95 20.90 20.95 30.0K
09:53 20.98 20.99 20.95 20.98 12.7K
09:54 20.97 20.98 20.97 20.97 10.4K
09:55 20.95 20.96 20.95 20.96 7.3K
09:56 20.95 20.99 20.95 20.99 6.0K
09:57 21.00 21.01 21.00 21.00 8.7K
09:58 21.00 21.03 20.99 20.99 26.7K
09:59 20.99 21.04 20.99 21.04 8.8K
10:00 21.03 21.06 21.03 21.06 16.0K
10:01 21.06 21.07 21.06 21.06 32.1K
10:02 21.06 21.08 21.04 21.08 51.5K
10:03 21.08 21.08 21.06 21.06 24.3K
10:04 21.11 21.11 21.10 21.10 2.4K
10:05 21.11 21.11 21.08 21.09 3.7K
10:06 21.08 21.08 21.06 21.07 24.5K
10:07 21.06 21.06 21.01 21.01 4.6K
10:08 21.02 21.02 20.98 20.98 7.6K
10:09 20.99 20.99 20.95 20.95 11.9K
10:10 20.95 20.95 20.91 20.91 29.0K
10:11 20.93 20.94 20.93 20.94 3.1K
10:12 20.91 20.94 20.91 20.92 1.8K
10:13 20.94 20.95 20.93 20.93 32.7K
10:14 20.97 20.98 20.96 20.96 4.9K
10:15 20.98 20.98 20.90 20.90 7.9K
10:16 20.91 20.91 20.88 20.89 9.0K
10:17 20.89 20.89 20.85 20.86 6.3K
10:18 20.86 20.91 20.86 20.90 4.3K
10:19 20.93 20.97 20.91 20.97 27.3K
10:20 21.02 21.02 21.02 21.02 4.5K
10:21 21.02 21.05 21.02 21.05 3.4K
10:22 21.03 21.04 20.99 21.00 14.8K
10:23 21.01 21.01 21.00 21.00 2.4K
10:24 21.00 21.03 21.00 21.02 1.5K
10:25 21.01 21.01 21.00 21.00 45.2K
10:26 21.01 21.02 20.99 20.99 3.5K
10:27 20.99 20.99 20.95 20.95 62.7K
10:28 20.92 20.92 20.91 20.91 2.2K
10:29 20.91 20.93 20.91 20.92 4.9K
10:30 20.91 20.93 20.90 20.93 5.9K
10:31 20.91 20.91 20.86 20.87 31.0K
10:32 20.87 20.87 20.84 20.84 7.3K
10:33 20.84 20.85 20.84 20.85 20.8K
10:34 20.84 20.87 20.82 20.84 4.7K
10:35 20.83 20.83 20.72 20.75 127.4K
10:36 20.75 20.78 20.74 20.76 22.5K
10:37 20.78 20.82 20.73 20.82 6.4K
10:38 20.82 20.82 20.76 20.79 14.0K
10:39 20.78 20.78 20.74 20.74 10.3K
10:40 20.74 20.76 20.72 20.75 24.9K
10:41 20.77 20.77 20.70 20.70 9.3K
10:42 20.69 20.73 20.67 20.73 29.1K
10:43 20.75 20.76 20.74 20.74 19.1K
10:44 20.73 20.76 20.72 20.72 8.4K
10:45 20.70 20.73 20.70 20.73 8.4K
10:46 20.73 20.73 20.59 20.65 121.5K
10:47 20.65 20.67 20.65 20.66 31.5K
10:48 20.68 20.72 20.68 20.72 8.1K
10:49 20.71 20.71 20.68 20.68 6.3K
10:50 20.65 20.65 20.60 20.62 8.1K
10:51 20.64 20.67 20.64 20.67 3.5K
10:52 20.70 20.71 20.69 20.70 6.9K
10:53 20.69 20.70 20.69 20.70 1.4K
10:54 20.68 20.68 20.68 20.68 3.8K
10:55 20.68 20.74 20.68 20.74 8.9K
10:56 20.79 20.79 20.77 20.77 5.6K
10:57 20.79 20.79 20.78 20.78 1.0K
10:58 20.77 20.77 20.76 20.76 2.1K
10:59 20.76 20.77 20.76 20.77 5.3K
11:00 20.77 20.82 20.77 20.82 5.3K
11:01 20.82 20.82 20.79 20.79 0.7K
11:02 20.81 20.82 20.80 20.82 14.2K
11:03 20.83 20.87 20.83 20.87 17.2K
11:04 20.87 20.88 20.86 20.88 10.4K
11:05 20.86 20.86 20.86 20.86 1.7K
11:06 20.87 20.87 20.84 20.84 13.0K
11:07 20.83 20.84 20.83 20.84 6.1K
11:08 20.85 20.85 20.84 20.85 5.7K
11:09 20.83 20.83 20.83 20.83 1.8K
11:10 20.83 20.86 20.82 20.86 11.6K
11:11 20.88 20.91 20.88 20.91 10.2K
11:12 20.90 20.90 20.89 20.89 7.2K
11:13 20.89 20.89 20.87 20.89 7.4K
11:14 20.87 20.89 20.87 20.89 1.9K
11:15 20.93 20.93 20.93 20.93 0.6K
11:16 20.93 20.93 20.92 20.92 1.1K
11:17 20.93 20.97 20.93 20.95 6.6K
11:18 20.92 20.93 20.92 20.92 1.6K
11:19 20.92 20.95 20.92 20.94 12.7K
11:20 20.96 20.96 20.94 20.94 2.8K
11:21 20.95 20.99 20.95 20.98 9.0K
11:22 20.97 20.99 20.97 20.99 46.9K
11:23 21.00 21.02 20.99 20.99 36.2K
11:24 21.00 21.00 20.98 20.98 6.4K
11:25 20.99 20.99 20.95 20.95 2.5K
11:26 20.97 20.97 20.97 20.97 0.1K
11:27 21.01 21.01 21.01 21.01 0.7K
11:28 21.01 21.03 21.01 21.02 4.5K
11:29 21.03 21.04 21.00 21.04 17.5K
11:30 21.05 21.07 21.03 21.07 56.1K
11:31 21.07 21.10 21.07 21.10 26.5K
11:32 21.10 21.13 21.08 21.12 45.0K
11:33 21.12 21.12 21.09 21.09 34.3K
11:34 21.09 21.09 21.08 21.08 5.8K
11:35 21.11 21.12 21.11 21.12 7.9K
11:36 21.13 21.13 21.13 21.13 0.4K
11:37 21.10 21.10 21.08 21.10 3.7K
11:38 21.12 21.13 21.12 21.12 3.9K
11:40 21.10 21.11 21.10 21.10 13.4K
11:41 21.07 21.07 21.06 21.06 6.7K
11:42 21.06 21.07 21.06 21.07 2.7K
11:43 21.14 21.14 21.14 21.14 8.4K
11:44 21.16 21.17 21.16 21.16 39.9K
11:45 21.16 21.19 21.14 21.16 8.8K
11:46 21.20 21.21 21.20 21.20 2.7K
11:47 21.19 21.19 21.18 21.18 4.5K
11:48 21.19 21.23 21.19 21.23 13.3K
11:49 21.22 21.25 21.18 21.18 22.2K
11:50 21.20 21.26 21.20 21.26 75.9K
11:51 21.24 21.30 21.24 21.28 44.1K
11:52 21.29 21.30 21.26 21.26 90.4K
11:53 21.25 21.29 21.25 21.27 15.0K
11:54 21.26 21.26 21.26 21.26 0.6K
11:55 21.30 21.31 21.29 21.29 7.4K
11:56 21.29 21.29 21.26 21.27 31.8K
11:57 21.26 21.27 21.26 21.27 7.1K
11:58 21.28 21.34 21.27 21.34 52.1K
11:59 21.33 21.33 21.32 21.31 44.1K
12:00 21.32 21.34 21.32 21.34 8.7K
12:01 21.33 21.33 21.26 21.26 10.2K
12:02 21.26 21.26 21.26 21.26 2.8K
12:03 21.28 21.28 21.26 21.27 2.0K
12:04 21.26 21.28 21.25 21.25 4.0K
12:05 21.26 21.26 21.25 21.25 6.2K
12:06 21.28 21.30 21.28 21.28 9.3K
12:07 21.27 21.27 21.26 21.26 5.5K
12:08 21.26 21.29 21.26 21.29 9.0K
12:09 21.28 21.30 21.28 21.29 15.7K
12:10 21.27 21.27 21.27 21.27 8.0K
12:11 21.29 21.29 21.29 21.29 2.7K
12:12 21.26 21.26 21.25 21.25 5.0K
12:13 21.25 21.25 21.24 21.25 7.3K
12:14 21.26 21.27 21.26 21.26 15.8K
12:16 21.29 21.29 21.26 21.29 3.0K
12:17 21.29 21.29 21.28 21.28 1.8K
12:18 21.28 21.29 21.28 21.29 6.1K
12:19 21.30 21.30 21.30 21.30 1.2K
12:20 21.30 21.35 21.30 21.35 29.6K
12:21 21.37 21.37 21.29 21.29 23.2K
12:22 21.28 21.28 21.27 21.28 8.5K
12:23 21.29 21.29 21.29 21.29 0.7K
12:24 21.30 21.30 21.29 21.30 10.0K
12:25 21.30 21.31 21.30 21.30 15.9K
12:26 21.28 21.28 21.28 21.28 0.9K
12:27 21.26 21.26 21.26 21.26 1.4K
12:28 21.26 21.28 21.26 21.27 12.8K
12:30 21.29 21.29 21.29 21.29 10.1K
12:31 21.27 21.27 21.25 21.25 4.5K
12:32 21.26 21.26 21.25 21.26 6.4K
12:33 21.23 21.23 21.22 21.22 21.3K
12:34 21.23 21.24 21.22 21.24 9.2K
12:35 21.27 21.28 21.27 21.28 7.5K
12:36 21.28 21.28 21.28 21.28 0.9K
12:37 21.30 21.30 21.30 21.30 2.9K
12:38 21.32 21.32 21.31 21.31 1.1K
12:39 21.31 21.33 21.31 21.33 3.6K
12:40 21.32 21.32 21.32 21.32 0.2K
12:41 21.34 21.35 21.32 21.32 25.7K
12:42 21.33 21.35 21.33 21.33 6.3K
12:43 21.35 21.36 21.35 21.36 2.2K
12:44 21.37 21.37 21.35 21.35 10.3K
12:45 21.36 21.41 21.36 21.39 10.7K
12:46 21.36 21.38 21.36 21.38 1.8K
12:47 21.39 21.39 21.39 21.39 6.9K
12:48 21.41 21.43 21.41 21.43 6.9K
12:49 21.47 21.47 21.45 21.46 8.9K
12:50 21.47 21.48 21.44 21.48 9.7K
12:51 21.48 21.49 21.46 21.47 20.6K
12:52 21.47 21.47 21.45 21.47 42.0K
12:53 21.47 21.51 21.46 21.51 18.3K
12:54 21.50 21.50 21.49 21.49 9.6K
12:55 21.53 21.54 21.51 21.52 55.0K
12:56 21.52 21.58 21.52 21.58 51.9K
12:57 21.59 21.59 21.56 21.57 38.1K
12:58 21.54 21.57 21.54 21.56 5.9K
12:59 21.58 21.60 21.58 21.60 10.5K
13:00 21.58 21.58 21.56 21.55 21.1K
13:01 21.56 21.58 21.54 21.57 24.7K
13:02 21.58 21.58 21.53 21.53 18.4K
13:03 21.52 21.53 21.51 21.53 4.4K
13:04 21.52 21.52 21.51 21.51 9.4K
13:05 21.52 21.52 21.49 21.49 2.9K
13:06 21.49 21.49 21.48 21.48 10.3K
13:07 21.48 21.48 21.48 21.48 6.4K
13:08 21.49 21.49 21.47 21.47 5.8K
13:11 21.46 21.46 21.45 21.45 1.5K
13:12 21.44 21.47 21.44 21.47 2.3K
13:13 21.45 21.48 21.45 21.48 2.7K
13:14 21.47 21.48 21.47 21.48 5.3K
13:15 21.50 21.51 21.49 21.49 5.6K
13:16 21.51 21.51 21.51 21.51 3.0K
13:17 21.49 21.51 21.49 21.51 3.3K
13:18 21.51 21.52 21.51 21.51 3.1K
13:19 21.50 21.51 21.50 21.51 2.7K
13:20 21.55 21.57 21.55 21.56 4.6K
13:21 21.57 21.57 21.57 21.57 3.6K
13:22 21.56 21.56 21.56 21.56 10.2K
13:23 21.56 21.57 21.55 21.55 4.6K
13:24 21.59 21.60 21.59 21.60 15.3K
13:25 21.63 21.63 21.61 21.61 10.6K
13:26 21.59 21.59 21.58 21.58 5.3K
13:27 21.57 21.57 21.57 21.57 8.7K
13:28 21.57 21.59 21.57 21.59 9.4K
13:29 21.58 21.58 21.58 21.58 0.1K
13:30 21.56 21.56 21.54 21.54 16.2K
13:31 21.54 21.54 21.52 21.52 3.0K
13:32 21.53 21.53 21.53 21.53 1.4K
13:33 21.53 21.54 21.53 21.54 3.5K
13:34 21.52 21.52 21.51 21.51 1.7K
13:35 21.52 21.52 21.52 21.52 6.3K
13:36 21.55 21.55 21.55 21.55 2.6K
13:37 21.53 21.53 21.53 21.53 1.2K
13:39 21.49 21.49 21.49 21.49 9.0K
13:40 21.49 21.51 21.49 21.51 16.4K
13:41 21.52 21.53 21.52 21.52 4.0K
13:43 21.55 21.55 21.51 21.54 6.2K
13:44 21.54 21.54 21.54 21.54 0.1K
13:45 21.53 21.54 21.53 21.53 7.2K
13:46 21.52 21.52 21.52 21.52 10.9K
13:47 21.54 21.56 21.54 21.56 3.3K
13:51 21.50 21.50 21.50 21.50 14.2K
13:52 21.50 21.50 21.50 21.50 4.3K
13:53 21.48 21.48 21.48 21.48 1.7K
13:54 21.43 21.43 21.41 21.42 19.8K
13:55 21.39 21.39 21.36 21.36 11.2K
13:56 21.36 21.39 21.36 21.38 24.7K
13:58 21.38 21.38 21.38 21.38 0.2K
13:59 21.37 21.37 21.37 21.37 1.3K
14:00 21.36 21.39 21.35 21.35 5.7K
14:01 21.34 21.34 21.33 21.33 4.1K
14:02 21.33 21.38 21.33 21.36 4.6K
14:03 21.34 21.34 21.34 21.34 18.7K
14:04 21.33 21.33 21.31 21.31 8.6K
14:05 21.32 21.33 21.32 21.33 2.8K
14:06 21.31 21.32 21.31 21.32 4.4K
14:07 21.30 21.30 21.28 21.29 3.5K
14:08 21.29 21.29 21.28 21.29 7.1K
14:09 21.31 21.32 21.31 21.32 6.2K
14:10 21.35 21.35 21.35 21.35 2.5K
14:11 21.37 21.38 21.37 21.38 2.3K
14:12 21.39 21.41 21.39 21.41 8.8K
14:13 21.41 21.42 21.41 21.41 2.3K
14:14 21.40 21.40 21.38 21.38 5.6K
14:15 21.37 21.37 21.35 21.35 34.3K
14:16 21.36 21.37 21.33 21.33 12.9K
14:17 21.31 21.31 21.30 21.30 21.6K
14:18 21.31 21.31 21.31 21.31 7.2K
14:19 21.30 21.31 21.28 21.28 6.3K
14:20 21.29 21.29 21.29 21.29 1.6K
14:21 21.27 21.28 21.27 21.27 8.6K
14:22 21.27 21.27 21.27 21.27 3.9K
14:23 21.18 21.18 21.15 21.15 68.6K
14:24 21.14 21.14 21.11 21.12 43.2K
14:25 21.16 21.18 21.15 21.16 24.0K
14:26 21.17 21.19 21.17 21.19 3.8K
14:28 21.15 21.15 21.13 21.13 7.4K
14:29 21.13 21.13 21.12 21.13 18.8K
14:30 21.12 21.12 21.08 21.10 33.8K
14:31 21.11 21.13 21.11 21.11 4.2K
14:32 21.13 21.15 21.13 21.15 9.1K
14:33 21.17 21.19 21.17 21.19 2.1K
14:34 21.18 21.18 21.18 21.18 2.6K
14:35 21.18 21.18 21.18 21.18 1.4K
14:36 21.13 21.14 21.11 21.11 15.1K
14:37 21.11 21.11 21.04 21.04 18.9K
14:38 21.00 21.01 20.99 21.01 28.9K
14:39 21.00 21.03 21.00 21.03 15.9K
14:40 21.03 21.03 21.03 21.03 8.5K
14:42 21.03 21.03 21.03 21.03 2.9K
14:43 21.07 21.07 21.07 21.07 3.9K
14:44 21.10 21.11 21.10 21.11 5.7K
14:45 21.13 21.13 21.10 21.10 7.2K
14:46 21.05 21.05 21.05 21.05 11.5K
14:47 21.04 21.04 21.00 21.00 20.6K
14:48 21.01 21.01 20.95 20.95 17.6K
14:49 20.96 20.99 20.96 20.99 8.7K
14:50 20.99 21.00 20.98 21.00 12.4K
14:51 21.01 21.01 21.01 21.01 9.6K
14:52 21.01 21.02 21.01 21.02 8.6K
14:53 21.02 21.04 21.01 21.04 55.0K
14:54 21.02 21.04 21.00 21.04 4.1K
14:55 21.03 21.03 21.01 21.01 1.9K
14:56 20.96 20.98 20.96 20.98 7.9K
14:57 21.00 21.00 20.99 20.99 2.0K
14:58 20.97 20.97 20.93 20.94 29.9K
14:59 20.96 20.99 20.95 20.98 20.4K
15:00 20.96 21.02 20.96 21.02 18.6K
15:02 21.03 21.03 21.03 21.03 4.4K
15:03 21.06 21.06 21.06 21.06 9.7K
15:04 21.08 21.08 21.08 21.08 0.2K
15:05 21.07 21.09 21.07 21.09 11.9K
15:06 21.11 21.11 21.09 21.09 5.4K
15:07 21.09 21.09 21.08 21.08 2.4K
15:08 21.07 21.07 21.07 21.07 6.4K
15:09 21.06 21.06 21.06 21.06 0.7K
15:10 21.04 21.04 21.04 21.04 1.0K
15:12 21.05 21.08 21.05 21.08 1.3K
15:13 21.11 21.11 21.10 21.10 16.3K
15:14 21.13 21.13 21.11 21.11 53.4K
15:15 21.10 21.12 21.09 21.12 28.0K
15:16 21.16 21.16 21.15 21.15 8.9K
15:17 21.14 21.17 21.14 21.14 10.3K
15:19 21.14 21.14 21.13 21.13 10.4K
15:20 21.12 21.12 21.12 21.12 1.5K
15:21 21.13 21.13 21.13 21.13 1.3K
15:22 21.12 21.12 21.07 21.07 7.2K
15:23 21.05 21.06 21.01 21.02 51.0K
15:24 21.02 21.03 21.00 21.00 13.5K
15:25 21.00 21.00 20.98 20.98 7.7K
15:26 20.91 20.92 20.88 20.92 44.5K
15:27 20.93 20.95 20.92 20.95 8.8K
15:28 20.96 20.96 20.95 20.95 12.5K
15:29 20.97 20.97 20.97 20.97 623.7K
15:30 20.99 20.99 20.99 20.99 17.0K
15:31 21.01 21.02 21.01 21.02 3.7K
15:32 21.03 21.04 21.03 21.04 7.9K
15:33 21.02 21.02 21.01 21.02 7.6K
15:34 21.02 21.02 21.02 21.02 1.2K
15:35 21.02 21.03 21.02 21.03 7.0K
15:36 21.02 21.02 21.02 21.02 2.3K
15:38 21.01 21.01 20.99 20.99 8.2K
15:39 20.99 20.99 20.99 20.99 1.0K
15:40 20.98 20.98 20.98 20.98 3.4K
15:41 21.01 21.02 21.01 21.02 12.3K
15:42 21.02 21.02 21.01 21.01 1.3K
15:43 21.00 21.02 21.00 21.02 6.2K
15:44 21.02 21.02 21.02 21.02 0.3K
15:45 21.02 21.04 21.02 21.04 16.3K
15:46 21.00 21.00 21.00 21.00 3.1K
15:47 21.01 21.01 21.01 21.01 1.6K
15:48 21.06 21.06 21.06 21.06 3.2K
15:49 21.04 21.04 21.04 21.04 0.2K
15:50 21.05 21.07 21.03 21.07 35.1K
15:51 21.06 21.06 21.03 21.03 8.7K
15:52 21.03 21.03 21.03 21.03 5.2K
15:53 21.03 21.03 21.00 21.00 12.6K
15:54 20.98 20.98 20.98 20.98 0.4K
15:55 20.98 20.99 20.97 20.99 10.5K
15:56 21.01 21.01 21.00 21.01 5.3K
15:57 21.02 21.02 21.02 21.02 20.7K
15:58 21.03 21.04 21.03 21.04 13.8K
15:59 21.02 21.03 21.01 21.03 118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available