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 20.98 21.03 20.98 21.03 236.1K
09:31 21.03 21.07 21.03 21.05 7.6K
09:32 21.05 21.08 21.05 21.08 11.3K
09:33 21.08 21.08 21.06 21.06 4.2K
09:34 21.07 21.07 21.04 21.04 9.4K
09:35 21.05 21.07 21.03 21.07 18.6K
09:36 21.08 21.10 21.08 21.09 17.9K
09:37 21.10 21.10 21.08 21.08 9.1K
09:38 21.11 21.11 21.10 21.10 3.4K
09:39 21.08 21.08 21.08 21.08 4.7K
09:40 21.10 21.10 21.07 21.08 7.6K
09:41 21.06 21.09 21.06 21.08 34.8K
09:42 21.13 21.14 21.13 21.14 3.8K
09:43 21.14 21.16 21.12 21.16 55.6K
09:44 21.17 21.23 21.17 21.21 142.0K
09:45 21.21 21.22 21.18 21.19 25.3K
09:46 21.19 21.23 21.19 21.20 13.5K
09:47 21.21 21.21 21.15 21.16 14.0K
09:48 21.14 21.17 21.14 21.16 15.5K
09:49 21.18 21.19 21.16 21.16 6.8K
09:50 21.17 21.17 21.15 21.15 11.0K
09:51 21.17 21.23 21.17 21.23 4.2K
09:52 21.24 21.25 21.21 21.21 6.7K
09:53 21.22 21.22 21.18 21.19 5.5K
09:54 21.20 21.20 21.18 21.18 3.1K
09:55 21.18 21.22 21.18 21.22 3.7K
09:56 21.22 21.25 21.22 21.25 12.1K
09:57 21.25 21.26 21.25 21.25 4.2K
09:58 21.22 21.23 21.21 21.21 14.4K
09:59 21.20 21.20 21.14 21.16 14.7K
10:00 21.17 21.17 21.14 21.14 8.0K
10:01 21.14 21.20 21.14 21.18 45.1K
10:02 21.20 21.21 21.18 21.21 20.1K
10:03 21.21 21.21 21.19 21.19 5.7K
10:04 21.20 21.22 21.20 21.22 2.1K
10:05 21.21 21.21 21.21 21.21 0.6K
10:06 21.21 21.25 21.21 21.23 11.7K
10:08 21.20 21.21 21.20 21.21 1.0K
10:09 21.21 21.21 21.17 21.19 17.2K
10:11 21.15 21.15 21.15 21.15 6.2K
10:12 21.15 21.16 21.13 21.13 12.0K
10:13 21.13 21.18 21.13 21.17 5.1K
10:14 21.17 21.17 21.17 21.17 1.2K
10:15 21.17 21.17 21.17 21.17 2.0K
10:16 21.17 21.23 21.17 21.22 4.6K
10:17 21.20 21.20 21.20 21.20 0.3K
10:18 21.21 21.23 21.21 21.23 4.4K
10:19 21.22 21.24 21.22 21.24 4.2K
10:20 21.25 21.29 21.25 21.28 36.4K
10:21 21.28 21.28 21.27 21.27 6.4K
10:22 21.26 21.26 21.24 21.24 12.4K
10:23 21.26 21.27 21.26 21.26 9.2K
10:24 21.25 21.26 21.25 21.26 1.7K
10:25 21.25 21.25 21.21 21.21 4.4K
10:26 21.18 21.19 21.18 21.19 1.6K
10:27 21.19 21.20 21.19 21.20 2.3K
10:28 21.20 21.20 21.19 21.19 10.4K
10:30 21.19 21.21 21.19 21.20 4.1K
10:32 21.14 21.14 21.13 21.13 1.6K
10:33 21.11 21.12 21.07 21.07 3.7K
10:34 21.06 21.09 21.06 21.06 6.2K
10:35 21.07 21.10 21.07 21.09 4.8K
10:36 21.09 21.11 21.08 21.11 6.7K
10:37 21.10 21.11 21.10 21.10 11.2K
10:38 21.13 21.13 21.13 21.13 1.0K
10:39 21.16 21.16 21.16 21.16 4.1K
10:42 21.19 21.21 21.19 21.21 5.0K
10:43 21.22 21.22 21.20 21.20 7.9K
10:44 21.21 21.22 21.20 21.21 7.4K
10:45 21.20 21.20 21.20 21.20 0.8K
10:46 21.19 21.19 21.19 21.19 0.1K
10:47 21.21 21.21 21.21 21.21 2.6K
10:50 21.27 21.31 21.27 21.31 5.4K
10:51 21.33 21.38 21.33 21.38 16.1K
10:52 21.38 21.39 21.36 21.39 24.9K
10:53 21.40 21.44 21.37 21.37 34.2K
10:54 21.36 21.36 21.32 21.32 13.5K
10:55 21.34 21.42 21.34 21.41 24.4K
10:56 21.42 21.42 21.40 21.41 6.7K
10:57 21.41 21.42 21.39 21.42 31.0K
10:58 21.41 21.41 21.39 21.40 11.7K
10:59 21.39 21.45 21.39 21.45 7.8K
11:00 21.46 21.46 21.35 21.35 21.6K
11:01 21.31 21.36 21.28 21.34 44.4K
11:02 21.34 21.37 21.34 21.37 17.8K
11:03 21.36 21.43 21.36 21.43 7.6K
11:04 21.42 21.44 21.36 21.38 27.0K
11:05 21.38 21.46 21.38 21.42 12.6K
11:06 21.42 21.44 21.41 21.42 10.0K
11:07 21.43 21.43 21.35 21.38 29.3K
11:08 21.40 21.44 21.39 21.44 16.1K
11:09 21.43 21.44 21.41 21.44 9.2K
11:10 21.43 21.43 21.38 21.38 19.1K
11:11 21.38 21.38 21.35 21.36 26.0K
11:12 21.35 21.35 21.30 21.33 7.4K
11:13 21.30 21.30 21.30 21.30 1.5K
11:14 21.32 21.33 21.32 21.33 3.8K
11:15 21.33 21.39 21.33 21.39 3.5K
11:16 21.40 21.40 21.36 21.37 9.1K
11:17 21.38 21.38 21.37 21.38 4.0K
11:18 21.35 21.35 21.35 21.35 0.6K
11:19 21.35 21.35 21.33 21.34 5.4K
11:20 21.33 21.34 21.33 21.34 3.0K
11:21 21.34 21.34 21.31 21.31 9.4K
11:22 21.32 21.33 21.32 21.33 1.4K
11:23 21.39 21.39 21.37 21.37 6.0K
11:24 21.39 21.40 21.39 21.40 6.0K
11:25 21.40 21.40 21.38 21.40 2.4K
11:26 21.42 21.42 21.39 21.39 6.3K
11:27 21.39 21.40 21.39 21.40 2.9K
11:28 21.40 21.40 21.38 21.38 1.8K
11:29 21.38 21.39 21.38 21.38 2.4K
11:30 21.36 21.41 21.36 21.40 5.1K
11:32 21.35 21.35 21.35 21.35 0.3K
11:33 21.37 21.37 21.36 21.36 0.8K
11:35 21.31 21.31 21.18 21.18 34.5K
11:36 21.21 21.21 21.16 21.21 5.4K
11:37 21.21 21.21 21.17 21.17 6.9K
11:38 21.16 21.16 21.15 21.16 4.3K
11:39 21.16 21.18 21.16 21.18 1.0K
11:40 21.21 21.26 21.21 21.26 13.4K
11:41 21.23 21.25 21.23 21.24 3.4K
11:42 21.26 21.26 21.22 21.22 9.0K
11:43 21.28 21.28 21.28 21.28 0.5K
11:44 21.28 21.28 21.28 21.27 3.9K
11:45 21.30 21.31 21.30 21.31 9.6K
11:46 21.29 21.29 21.29 21.29 2.6K
11:47 21.29 21.29 21.27 21.27 2.7K
11:48 21.27 21.27 21.24 21.24 0.7K
11:49 21.23 21.23 21.22 21.23 1.2K
11:50 21.23 21.24 21.22 21.23 50.4K
11:51 21.25 21.25 21.23 21.25 9.2K
11:52 21.25 21.28 21.25 21.28 3.2K
11:53 21.29 21.31 21.29 21.31 1.9K
11:54 21.32 21.32 21.32 21.32 3.0K
11:55 21.35 21.35 21.35 21.35 3.6K
11:56 21.33 21.34 21.33 21.34 2.5K
12:00 21.34 21.35 21.34 21.35 3.0K
12:01 21.35 21.35 21.34 21.34 1.3K
12:02 21.36 21.36 21.30 21.30 14.6K
12:03 21.31 21.33 21.31 21.32 10.1K
12:04 21.30 21.30 21.30 21.30 4.0K
12:05 21.29 21.29 21.29 21.29 1.4K
12:06 21.27 21.27 21.23 21.23 42.4K
12:07 21.24 21.28 21.24 21.26 6.6K
12:08 21.28 21.28 21.27 21.26 16.4K
12:09 21.30 21.31 21.30 21.31 1.4K
12:10 21.31 21.33 21.31 21.33 2.5K
12:11 21.32 21.32 21.30 21.30 1.4K
12:13 21.31 21.32 21.31 21.31 6.5K
12:14 21.33 21.36 21.33 21.36 6.0K
12:15 21.37 21.41 21.37 21.41 3.6K
12:16 21.39 21.43 21.38 21.43 4.7K
12:17 21.44 21.46 21.44 21.46 2.0K
12:18 21.48 21.48 21.43 21.43 9.0K
12:19 21.44 21.44 21.41 21.44 3.3K
12:20 21.42 21.43 21.42 21.43 7.9K
12:21 21.44 21.44 21.44 21.44 7.0K
12:22 21.45 21.45 21.41 21.41 3.6K
12:23 21.41 21.41 21.41 21.41 1.0K
12:24 21.43 21.43 21.42 21.42 0.4K
12:25 21.43 21.46 21.43 21.46 4.5K
12:26 21.44 21.44 21.44 21.44 0.3K
12:27 21.42 21.43 21.42 21.43 24.0K
12:28 21.45 21.45 21.45 21.45 6.1K
12:29 21.47 21.47 21.45 21.45 0.3K
12:30 21.44 21.46 21.44 21.46 3.3K
12:31 21.46 21.50 21.46 21.50 1.6K
12:32 21.51 21.52 21.50 21.51 9.2K
12:33 21.51 21.53 21.49 21.52 2.3K
12:34 21.55 21.57 21.55 21.57 18.0K
12:35 21.55 21.55 21.53 21.53 2.6K
12:36 21.52 21.57 21.52 21.57 3.2K
12:37 21.57 21.59 21.57 21.57 46.6K
12:38 21.58 21.63 21.58 21.62 11.7K
12:39 21.63 21.63 21.60 21.60 2.6K
12:40 21.59 21.61 21.59 21.60 18.8K
12:41 21.61 21.63 21.58 21.58 15.6K
12:42 21.58 21.59 21.56 21.56 28.8K
12:43 21.57 21.61 21.57 21.61 22.5K
12:44 21.61 21.72 21.61 21.72 59.4K
12:45 21.71 21.71 21.67 21.67 18.0K
12:46 21.68 21.68 21.67 21.66 8.7K
12:47 21.69 21.72 21.68 21.68 3.1K
12:48 21.65 21.68 21.65 21.66 22.0K
12:49 21.67 21.71 21.67 21.70 44.6K
12:50 21.70 21.70 21.66 21.69 8.1K
12:51 21.69 21.69 21.66 21.66 12.1K
12:52 21.66 21.66 21.63 21.64 1.8K
12:53 21.63 21.63 21.60 21.61 14.7K
12:54 21.62 21.64 21.62 21.64 19.1K
12:55 21.64 21.65 21.64 21.65 49.8K
12:56 21.64 21.64 21.61 21.61 12.5K
12:57 21.58 21.58 21.57 21.58 53.8K
12:58 21.57 21.57 21.52 21.52 18.6K
12:59 21.54 21.54 21.49 21.49 4.1K
13:00 21.51 21.57 21.51 21.57 7.0K
13:01 21.58 21.58 21.57 21.58 82.1K
13:02 21.57 21.57 21.50 21.50 10.4K
13:03 21.48 21.48 21.44 21.47 63.5K
13:04 21.47 21.48 21.42 21.46 17.3K
13:05 21.46 21.47 21.42 21.47 2.3K
13:06 21.45 21.45 21.41 21.43 2.0K
13:07 21.43 21.47 21.43 21.46 11.7K
13:08 21.46 21.48 21.44 21.44 6.2K
13:09 21.41 21.41 21.35 21.35 22.0K
13:10 21.35 21.37 21.32 21.36 11.4K
13:11 21.38 21.38 21.34 21.34 115.9K
13:12 21.30 21.32 21.28 21.32 36.5K
13:13 21.31 21.33 21.30 21.33 32.1K
13:14 21.33 21.36 21.33 21.35 3.3K
13:15 21.33 21.36 21.26 21.26 10.6K
13:16 21.25 21.29 21.24 21.24 7.2K
13:17 21.22 21.22 21.19 21.19 1.2K
13:18 21.18 21.18 21.15 21.15 114.4K
13:19 21.15 21.15 21.09 21.10 101.6K
13:20 21.06 21.07 21.03 21.03 120.6K
13:21 21.02 21.05 20.98 21.00 23.8K
13:22 20.95 20.96 20.91 20.91 90.3K
13:23 20.90 20.90 20.83 20.85 55.8K
13:24 20.89 20.89 20.78 20.80 39.4K
13:25 20.77 20.77 20.66 20.66 101.7K
13:26 20.60 20.64 20.60 20.64 13.9K
13:27 20.74 20.77 20.67 20.77 233.3K
13:28 20.74 20.74 20.65 20.66 97.5K
13:29 20.65 20.70 20.59 20.59 220.4K
13:30 20.57 20.57 20.45 20.56 171.2K
13:31 20.54 20.67 20.53 20.67 13.2K
13:32 20.73 20.73 20.70 20.71 59.0K
13:33 20.73 20.77 20.72 20.77 50.9K
13:34 20.76 20.88 20.75 20.85 136.4K
13:35 20.84 20.84 20.79 20.79 23.3K
13:36 20.72 20.78 20.71 20.78 11.8K
13:37 20.76 20.76 20.68 20.68 43.0K
13:38 20.70 20.75 20.70 20.74 18.1K
13:39 20.78 20.80 20.78 20.80 4.2K
13:40 20.78 20.78 20.68 20.68 23.5K
13:41 20.72 20.72 20.68 20.69 3.0K
13:42 20.70 20.70 20.65 20.70 7.4K
13:43 20.69 20.71 20.64 20.64 7.3K
13:44 20.57 20.60 20.57 20.59 5.8K
13:45 20.59 20.63 20.56 20.56 15.5K
13:46 20.54 20.70 20.54 20.69 14.6K
13:47 20.72 20.75 20.64 20.64 16.4K
13:48 20.64 20.65 20.64 20.65 22.0K
13:49 20.63 20.63 20.60 20.63 68.2K
13:50 20.58 20.63 20.57 20.63 4.9K
13:51 20.65 20.66 20.65 20.65 11.1K
13:52 20.65 20.66 20.59 20.59 22.4K
13:53 20.56 20.56 20.53 20.55 135.6K
13:54 20.54 20.54 20.44 20.45 10.9K
13:55 20.47 20.47 20.40 20.44 24.6K
13:56 20.45 20.45 20.39 20.40 14.9K
13:57 20.40 20.45 20.40 20.44 7.2K
13:58 20.43 20.46 20.41 20.46 19.2K
13:59 20.47 20.54 20.47 20.54 11.6K
14:00 20.55 20.59 20.55 20.57 6.5K
14:01 20.58 20.60 20.55 20.55 28.5K
14:02 20.54 20.56 20.50 20.50 27.7K
14:03 20.50 20.50 20.47 20.47 7.9K
14:04 20.49 20.55 20.49 20.55 10.6K
14:05 20.54 20.55 20.53 20.55 14.5K
14:06 20.57 20.64 20.57 20.64 9.6K
14:07 20.63 20.66 20.63 20.66 13.5K
14:08 20.67 20.68 20.65 20.68 18.2K
14:09 20.70 20.72 20.68 20.68 23.8K
14:10 20.70 20.70 20.64 20.64 11.1K
14:11 20.64 20.64 20.58 20.59 33.8K
14:12 20.60 20.65 20.60 20.65 63.8K
14:13 20.63 20.63 20.59 20.59 88.8K
14:14 20.59 20.63 20.59 20.63 30.0K
14:15 20.62 20.65 20.62 20.65 25.2K
14:16 20.69 20.71 20.68 20.70 22.1K
14:17 20.69 20.70 20.67 20.67 4.2K
14:18 20.68 20.68 20.65 20.68 14.1K
14:19 20.68 20.68 20.65 20.65 6.0K
14:20 20.64 20.64 20.59 20.59 17.3K
14:21 20.55 20.58 20.55 20.57 14.8K
14:22 20.58 20.59 20.56 20.56 5.7K
14:23 20.55 20.61 20.55 20.61 24.5K
14:24 20.60 20.61 20.58 20.61 4.2K
14:25 20.61 20.62 20.61 20.61 6.0K
14:26 20.59 20.61 20.58 20.59 4.2K
14:27 20.58 20.62 20.58 20.58 7.0K
14:28 20.59 20.61 20.59 20.61 2.0K
14:29 20.58 20.59 20.58 20.58 11.4K
14:30 20.56 20.59 20.56 20.59 2.3K
14:31 20.60 20.60 20.60 20.60 0.3K
14:32 20.61 20.62 20.60 20.60 6.0K
14:33 20.60 20.61 20.60 20.60 2.8K
14:34 20.61 20.61 20.59 20.61 5.6K
14:35 20.62 20.64 20.60 20.64 2.8K
14:36 20.65 20.66 20.65 20.66 0.8K
14:37 20.65 20.66 20.64 20.64 2.3K
14:38 20.62 20.62 20.61 20.61 12.5K
14:39 20.60 20.62 20.59 20.61 3.1K
14:40 20.64 20.65 20.63 20.64 3.9K
14:41 20.64 20.66 20.63 20.64 37.6K
14:42 20.64 20.64 20.60 20.63 44.6K
14:43 20.64 20.70 20.64 20.69 28.5K
14:44 20.69 20.76 20.69 20.74 12.8K
14:45 20.72 20.74 20.72 20.73 2.8K
14:46 20.73 20.75 20.73 20.75 6.4K
14:47 20.74 20.74 20.60 20.63 70.7K
14:48 20.63 20.68 20.62 20.68 43.5K
14:49 20.67 20.68 20.61 20.61 69.6K
14:50 20.61 20.62 20.61 20.62 34.5K
14:51 20.62 20.66 20.62 20.64 84.4K
14:52 20.63 20.63 20.60 20.61 55.9K
14:53 20.61 20.61 20.58 20.58 6.7K
14:54 20.59 20.59 20.58 20.58 4.1K
14:55 20.58 20.58 20.57 20.58 3.2K
14:57 20.55 20.58 20.55 20.58 11.4K
14:58 20.58 20.59 20.58 20.58 2.2K
14:59 20.58 20.58 20.58 20.58 3.1K
15:00 20.58 20.58 20.58 20.58 2.8K
15:01 20.61 20.62 20.61 20.61 6.2K
15:02 20.61 20.66 20.61 20.65 10.6K
15:03 20.65 20.66 20.65 20.66 3.1K
15:04 20.67 20.67 20.65 20.65 0.7K
15:05 20.64 20.69 20.64 20.69 4.1K
15:06 20.65 20.65 20.60 20.61 2.9K
15:07 20.60 20.60 20.58 20.58 1.8K
15:08 20.58 20.58 20.57 20.58 5.5K
15:09 20.54 20.54 20.49 20.50 12.0K
15:10 20.51 20.52 20.50 20.52 2.0K
15:11 20.51 20.51 20.50 20.50 1.9K
15:12 20.51 20.51 20.47 20.50 12.2K
15:14 20.55 20.55 20.53 20.54 11.1K
15:15 20.54 20.54 20.51 20.53 11.0K
15:16 20.54 20.55 20.54 20.55 4.1K
15:17 20.50 20.51 20.50 20.50 6.6K
15:18 20.51 20.51 20.50 20.50 3.3K
15:19 20.50 20.51 20.50 20.51 5.0K
15:20 20.51 20.54 20.51 20.54 7.7K
15:21 20.54 20.54 20.51 20.51 2.4K
15:22 20.51 20.52 20.51 20.52 4.4K
15:23 20.55 20.57 20.55 20.57 10.5K
15:24 20.56 20.58 20.56 20.58 21.3K
15:25 20.58 20.58 20.56 20.58 112.4K
15:26 20.58 20.58 20.55 20.55 21.8K
15:27 20.54 20.61 20.54 20.61 5.5K
15:28 20.60 20.62 20.60 20.60 15.2K
15:29 20.61 20.61 20.60 20.60 4.2K
15:30 20.63 20.65 20.63 20.65 6.3K
15:31 20.64 20.69 20.64 20.69 8.1K
15:32 20.67 20.67 20.67 20.67 1.5K
15:33 20.70 20.71 20.70 20.71 34.4K
15:34 20.71 20.72 20.69 20.69 18.6K
15:35 20.71 20.71 20.68 20.68 30.9K
15:36 20.69 20.72 20.69 20.70 11.8K
15:37 20.74 20.75 20.74 20.75 18.0K
15:38 20.74 20.80 20.74 20.79 14.0K
15:39 20.81 20.83 20.80 20.83 49.0K
15:40 20.84 20.85 20.82 20.84 91.1K
15:41 20.83 20.84 20.81 20.82 151.1K
15:42 20.82 20.82 20.80 20.81 4.9K
15:43 20.82 20.82 20.81 20.81 2.7K
15:44 20.82 20.82 20.81 20.81 16.7K
15:45 20.82 20.82 20.79 20.79 20.6K
15:46 20.80 20.82 20.78 20.78 8.2K
15:47 20.77 20.77 20.77 20.77 2.5K
15:48 20.80 20.86 20.80 20.85 33.9K
15:49 20.85 20.88 20.85 20.88 13.4K
15:50 20.89 20.90 20.87 20.90 35.5K
15:51 20.91 20.92 20.88 20.91 50.5K
15:52 20.91 20.91 20.88 20.88 94.7K
15:53 20.89 20.89 20.81 20.83 183.4K
15:54 20.81 20.81 20.80 20.81 25.1K
15:55 20.81 20.85 20.81 20.84 59.1K
15:56 20.83 20.86 20.83 20.86 16.1K
15:57 20.86 20.87 20.86 20.87 3.4K
15:58 20.89 20.92 20.88 20.92 69.0K
15:59 20.94 20.94 20.88 20.89 152.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available