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 21.52 21.54 21.51 21.51 177.3K
09:31 21.49 21.55 21.49 21.55 19.8K
09:32 21.53 21.55 21.48 21.48 17.7K
09:33 21.48 21.50 21.48 21.49 8.9K
09:34 21.52 21.57 21.52 21.56 11.5K
09:35 21.56 21.56 21.48 21.48 22.5K
09:36 21.47 21.47 21.45 21.47 63.2K
09:37 21.49 21.51 21.47 21.51 19.5K
09:38 21.52 21.54 21.52 21.54 8.3K
09:39 21.54 21.56 21.53 21.53 24.5K
09:40 21.54 21.57 21.54 21.57 9.8K
09:41 21.58 21.58 21.56 21.57 7.5K
09:42 21.56 21.58 21.56 21.58 13.7K
09:43 21.57 21.58 21.56 21.56 12.0K
09:44 21.56 21.56 21.54 21.54 8.6K
09:45 21.53 21.55 21.51 21.55 23.8K
09:46 21.55 21.55 21.52 21.52 5.7K
09:47 21.49 21.51 21.49 21.51 8.0K
09:48 21.51 21.56 21.51 21.56 11.7K
09:49 21.53 21.53 21.50 21.51 61.4K
09:50 21.51 21.51 21.44 21.44 18.5K
09:51 21.44 21.45 21.39 21.39 39.1K
09:52 21.38 21.44 21.37 21.44 22.9K
09:53 21.43 21.45 21.43 21.43 8.1K
09:54 21.42 21.42 21.41 21.41 13.3K
09:55 21.40 21.40 21.37 21.39 11.8K
09:56 21.40 21.40 21.36 21.37 10.5K
09:57 21.39 21.42 21.39 21.40 14.7K
09:58 21.41 21.42 21.41 21.41 13.6K
09:59 21.41 21.41 21.38 21.38 19.5K
10:00 21.45 21.45 21.41 21.45 93.5K
10:01 21.45 21.46 21.43 21.44 15.5K
10:02 21.46 21.46 21.43 21.43 8.7K
10:03 21.42 21.44 21.41 21.41 24.7K
10:04 21.41 21.47 21.41 21.45 18.6K
10:05 21.46 21.47 21.45 21.47 13.9K
10:06 21.47 21.47 21.43 21.45 25.6K
10:07 21.49 21.49 21.49 21.49 13.1K
10:08 21.48 21.48 21.48 21.48 4.2K
10:09 21.48 21.48 21.44 21.44 10.3K
10:10 21.41 21.42 21.40 21.42 18.6K
10:11 21.43 21.43 21.41 21.41 17.7K
10:12 21.42 21.44 21.41 21.44 9.2K
10:13 21.46 21.46 21.46 21.46 23.8K
10:14 21.46 21.48 21.45 21.45 14.9K
10:15 21.46 21.46 21.44 21.46 15.7K
10:16 21.49 21.49 21.48 21.48 8.2K
10:17 21.47 21.48 21.46 21.46 15.6K
10:18 21.46 21.48 21.46 21.46 5.2K
10:19 21.46 21.46 21.44 21.44 10.1K
10:20 21.47 21.48 21.47 21.48 4.7K
10:21 21.48 21.48 21.47 21.47 8.2K
10:22 21.45 21.45 21.44 21.45 10.8K
10:23 21.42 21.42 21.41 21.42 15.7K
10:24 21.43 21.44 21.43 21.44 5.0K
10:25 21.44 21.45 21.43 21.44 7.4K
10:26 21.45 21.45 21.44 21.45 24.7K
10:27 21.45 21.45 21.44 21.45 58.0K
10:28 21.45 21.45 21.45 21.45 0.7K
10:29 21.47 21.47 21.47 21.47 2.8K
10:30 21.47 21.52 21.46 21.52 27.6K
10:31 21.52 21.55 21.51 21.55 14.7K
10:32 21.54 21.59 21.54 21.59 4.9K
10:33 21.58 21.59 21.57 21.57 8.6K
10:34 21.57 21.57 21.55 21.55 3.3K
10:35 21.53 21.54 21.53 21.54 6.5K
10:36 21.56 21.58 21.56 21.57 9.6K
10:37 21.62 21.62 21.62 21.62 0.8K
10:38 21.63 21.63 21.60 21.61 17.2K
10:39 21.60 21.60 21.59 21.59 16.6K
10:40 21.59 21.60 21.57 21.57 10.2K
10:41 21.57 21.57 21.56 21.56 21.5K
10:42 21.56 21.56 21.54 21.54 14.6K
10:43 21.54 21.56 21.52 21.55 8.8K
10:44 21.54 21.56 21.54 21.54 20.3K
10:45 21.54 21.54 21.53 21.54 12.5K
10:46 21.54 21.54 21.50 21.52 9.7K
10:47 21.51 21.54 21.51 21.54 7.7K
10:48 21.53 21.54 21.51 21.51 6.7K
10:49 21.50 21.52 21.50 21.51 7.9K
10:50 21.51 21.51 21.49 21.49 11.7K
10:51 21.49 21.50 21.49 21.50 10.6K
10:52 21.49 21.49 21.48 21.49 2.6K
10:53 21.49 21.51 21.49 21.51 22.2K
10:54 21.50 21.52 21.50 21.52 6.1K
10:55 21.53 21.57 21.53 21.57 15.2K
10:56 21.58 21.59 21.58 21.58 2.9K
10:57 21.58 21.58 21.56 21.56 19.8K
10:58 21.56 21.56 21.56 21.56 8.7K
10:59 21.55 21.56 21.55 21.55 3.6K
11:00 21.56 21.56 21.56 21.56 1.7K
11:01 21.58 21.60 21.57 21.58 9.9K
11:02 21.59 21.59 21.58 21.58 2.0K
11:03 21.60 21.60 21.60 21.60 1.3K
11:04 21.59 21.62 21.59 21.62 3.7K
11:06 21.63 21.63 21.62 21.62 4.4K
11:08 21.65 21.65 21.64 21.64 2.5K
11:09 21.65 21.65 21.65 21.65 1.0K
11:10 21.65 21.65 21.64 21.64 5.6K
11:11 21.64 21.64 21.63 21.63 14.9K
11:13 21.63 21.65 21.63 21.65 10.6K
11:15 21.66 21.66 21.65 21.65 1.9K
11:16 21.68 21.68 21.64 21.64 3.4K
11:18 21.61 21.61 21.61 21.61 6.3K
11:19 21.60 21.61 21.59 21.59 4.3K
11:20 21.59 21.59 21.58 21.59 9.2K
11:21 21.59 21.60 21.59 21.60 5.3K
11:23 21.66 21.66 21.66 21.66 2.6K
11:24 21.66 21.66 21.66 21.66 1.2K
11:25 21.67 21.67 21.63 21.63 52.7K
11:26 21.67 21.69 21.67 21.69 2.1K
11:27 21.68 21.70 21.68 21.70 19.8K
11:28 21.70 21.72 21.70 21.72 7.1K
11:29 21.72 21.73 21.72 21.72 21.1K
11:30 21.69 21.70 21.69 21.69 8.1K
11:31 21.70 21.70 21.70 21.70 8.7K
11:32 21.69 21.69 21.67 21.68 34.7K
11:33 21.67 21.69 21.66 21.66 24.7K
11:34 21.64 21.65 21.64 21.64 7.8K
11:35 21.63 21.64 21.63 21.64 8.5K
11:36 21.63 21.64 21.63 21.64 4.3K
11:37 21.63 21.65 21.61 21.61 18.7K
11:38 21.61 21.61 21.58 21.60 72.2K
11:39 21.59 21.59 21.58 21.58 1.4K
11:40 21.59 21.59 21.59 21.59 3.3K
11:41 21.58 21.58 21.56 21.57 7.3K
11:42 21.61 21.63 21.61 21.63 7.0K
11:43 21.62 21.62 21.62 21.62 0.3K
11:44 21.62 21.62 21.61 21.62 3.0K
11:45 21.61 21.62 21.61 21.62 5.3K
11:46 21.61 21.61 21.61 21.61 4.4K
11:47 21.61 21.62 21.61 21.62 4.2K
11:48 21.62 21.62 21.62 21.62 3.6K
11:49 21.62 21.62 21.60 21.60 3.3K
11:50 21.62 21.62 21.62 21.62 5.1K
11:51 21.62 21.62 21.61 21.61 0.7K
11:52 21.63 21.63 21.63 21.63 3.8K
11:54 21.59 21.60 21.59 21.60 0.2K
11:55 21.62 21.62 21.62 21.62 2.0K
11:56 21.62 21.62 21.62 21.62 1.2K
11:57 21.60 21.60 21.60 21.60 1.1K
11:58 21.58 21.58 21.58 21.58 3.5K
11:59 21.56 21.56 21.56 21.56 4.9K
12:01 21.55 21.55 21.55 21.55 0.6K
12:02 21.55 21.55 21.55 21.55 3.6K
12:03 21.52 21.56 21.52 21.56 10.5K
12:04 21.53 21.53 21.53 21.53 3.8K
12:05 21.56 21.57 21.56 21.57 1.6K
12:07 21.61 21.62 21.61 21.62 1.3K
12:08 21.62 21.62 21.62 21.62 0.2K
12:09 21.60 21.61 21.60 21.61 5.9K
12:10 21.61 21.61 21.61 21.61 1.3K
12:12 21.57 21.57 21.55 21.55 1.8K
12:13 21.55 21.55 21.55 21.55 0.3K
12:14 21.55 21.55 21.54 21.55 8.6K
12:15 21.56 21.56 21.56 21.56 3.8K
12:16 21.50 21.50 21.50 21.50 1.2K
12:17 21.50 21.50 21.49 21.50 8.2K
12:18 21.48 21.48 21.48 21.48 6.0K
12:19 21.47 21.50 21.47 21.50 4.7K
12:20 21.46 21.49 21.46 21.49 2.6K
12:21 21.48 21.49 21.47 21.47 7.6K
12:22 21.48 21.48 21.48 21.48 1.6K
12:23 21.47 21.47 21.44 21.46 8.8K
12:24 21.44 21.45 21.44 21.45 6.8K
12:25 21.44 21.44 21.40 21.41 49.4K
12:26 21.41 21.44 21.40 21.41 54.6K
12:27 21.41 21.41 21.39 21.39 56.7K
12:28 21.41 21.41 21.34 21.36 93.6K
12:29 21.34 21.35 21.33 21.34 36.9K
12:30 21.35 21.36 21.29 21.36 27.1K
12:31 21.32 21.35 21.32 21.34 11.9K
12:32 21.31 21.31 21.12 21.13 251.7K
12:33 21.15 21.15 21.05 21.13 127.2K
12:34 21.11 21.12 21.08 21.12 36.8K
12:35 21.15 21.17 21.12 21.17 50.2K
12:36 21.15 21.15 21.09 21.14 54.9K
12:37 21.16 21.16 21.11 21.12 29.2K
12:38 21.15 21.17 21.13 21.14 32.4K
12:39 21.16 21.21 21.16 21.18 66.1K
12:40 21.21 21.21 21.14 21.14 15.9K
12:41 21.15 21.19 21.13 21.19 16.0K
12:42 21.18 21.21 21.17 21.20 24.1K
12:43 21.19 21.20 21.17 21.20 43.2K
12:44 21.18 21.20 21.17 21.20 27.5K
12:45 21.19 21.19 21.11 21.13 42.5K
12:46 21.10 21.13 21.10 21.13 34.1K
12:47 21.11 21.15 21.11 21.13 13.9K
12:48 21.17 21.18 21.15 21.18 15.3K
12:49 21.18 21.18 21.13 21.13 10.0K
12:50 21.13 21.13 21.08 21.10 17.1K
12:51 21.08 21.10 21.08 21.09 34.7K
12:52 21.08 21.10 21.08 21.10 14.7K
12:53 21.10 21.14 21.10 21.14 29.5K
12:54 21.13 21.15 21.13 21.14 14.3K
12:55 21.11 21.14 21.11 21.14 4.9K
12:56 21.12 21.15 21.12 21.15 10.1K
12:57 21.12 21.13 21.12 21.12 11.1K
12:58 21.12 21.13 21.11 21.12 23.9K
12:59 21.10 21.10 21.08 21.09 17.0K
13:00 21.09 21.13 21.09 21.12 39.6K
13:01 21.15 21.16 21.14 21.14 21.8K
13:03 21.13 21.15 21.13 21.14 7.3K
13:04 21.15 21.16 21.15 21.17 13.1K
13:05 21.17 21.19 21.17 21.19 12.9K
13:06 21.20 21.20 21.20 21.20 3.9K
13:07 21.22 21.23 21.22 21.22 31.1K
13:08 21.21 21.23 21.20 21.23 14.7K
13:09 21.24 21.24 21.22 21.22 6.1K
13:10 21.21 21.22 21.20 21.20 7.4K
13:11 21.22 21.22 21.20 21.20 1.8K
13:12 21.21 21.22 21.21 21.22 9.2K
13:13 21.20 21.20 21.19 21.20 10.1K
13:14 21.20 21.20 21.19 21.19 3.6K
13:15 21.20 21.22 21.20 21.21 18.9K
13:16 21.21 21.21 21.19 21.19 6.6K
13:17 21.16 21.19 21.16 21.19 21.5K
13:18 21.22 21.22 21.21 21.22 6.0K
13:19 21.23 21.23 21.23 21.23 8.2K
13:20 21.21 21.21 21.20 21.20 13.6K
13:21 21.16 21.18 21.16 21.18 5.5K
13:22 21.18 21.18 21.18 21.18 0.4K
13:23 21.18 21.20 21.18 21.19 4.8K
13:25 21.17 21.17 21.15 21.17 5.1K
13:26 21.16 21.16 21.13 21.13 4.0K
13:27 21.14 21.15 21.14 21.14 9.8K
13:29 21.16 21.16 21.15 21.15 5.4K
13:30 21.16 21.16 21.15 21.16 1.0K
13:31 21.14 21.14 21.11 21.13 16.6K
13:32 21.13 21.13 21.13 21.13 3.7K
13:33 21.15 21.17 21.15 21.17 6.5K
13:34 21.18 21.18 21.16 21.16 6.2K
13:35 21.17 21.18 21.17 21.18 4.9K
13:36 21.18 21.18 21.18 21.18 0.3K
13:37 21.18 21.19 21.18 21.19 3.3K
13:38 21.20 21.20 21.19 21.19 3.8K
13:39 21.18 21.18 21.15 21.15 4.0K
13:40 21.18 21.19 21.18 21.19 5.6K
13:41 21.18 21.18 21.18 21.18 7.7K
13:42 21.18 21.18 21.18 21.18 2.0K
13:43 21.18 21.18 21.18 21.18 1.0K
13:44 21.17 21.17 21.15 21.15 5.2K
13:45 21.15 21.15 21.13 21.14 1.3K
13:46 21.15 21.16 21.15 21.15 18.6K
13:47 21.13 21.13 21.09 21.09 33.1K
13:48 21.10 21.10 21.08 21.09 13.9K
13:49 21.10 21.10 21.09 21.09 6.9K
13:50 21.13 21.14 21.13 21.13 23.1K
13:51 21.13 21.14 21.13 21.14 12.0K
13:52 21.15 21.16 21.14 21.14 10.7K
13:53 21.16 21.16 21.16 21.16 7.3K
13:54 21.17 21.17 21.17 21.17 7.3K
13:55 21.17 21.17 21.17 21.17 0.1K
13:56 21.15 21.15 21.15 21.15 9.4K
13:57 21.15 21.15 21.15 21.15 1.8K
13:58 21.15 21.15 21.15 21.14 0.3K
13:59 21.15 21.16 21.15 21.16 2.8K
14:00 21.18 21.18 21.18 21.18 6.9K
14:01 21.18 21.18 21.17 21.18 10.0K
14:02 21.20 21.20 21.17 21.17 22.4K
14:03 21.19 21.19 21.19 21.19 6.6K
14:04 21.19 21.19 21.17 21.17 18.6K
14:05 21.16 21.16 21.15 21.15 1.3K
14:06 21.17 21.18 21.16 21.18 1.1K
14:07 21.20 21.22 21.20 21.20 15.5K
14:08 21.20 21.21 21.20 21.21 1.1K
14:09 21.22 21.22 21.22 21.22 0.3K
14:10 21.23 21.24 21.23 21.24 6.0K
14:11 21.23 21.24 21.23 21.23 2.4K
14:12 21.23 21.24 21.21 21.22 8.6K
14:13 21.23 21.23 21.22 21.22 4.3K
14:14 21.21 21.22 21.21 21.21 2.5K
14:15 21.24 21.26 21.23 21.26 7.7K
14:16 21.26 21.26 21.25 21.26 8.6K
14:17 21.25 21.26 21.25 21.26 6.6K
14:18 21.27 21.30 21.27 21.28 57.8K
14:19 21.29 21.31 21.28 21.30 21.6K
14:20 21.30 21.31 21.29 21.31 8.8K
14:21 21.32 21.33 21.32 21.33 36.5K
14:23 21.31 21.31 21.31 21.31 2.9K
14:25 21.36 21.36 21.36 21.36 12.3K
14:26 21.36 21.39 21.36 21.39 4.1K
14:27 21.38 21.38 21.35 21.36 13.3K
14:28 21.36 21.38 21.35 21.36 31.1K
14:29 21.37 21.37 21.36 21.36 21.0K
14:30 21.38 21.38 21.37 21.37 10.3K
14:31 21.38 21.38 21.35 21.36 3.2K
14:32 21.33 21.34 21.33 21.33 8.0K
14:33 21.34 21.34 21.33 21.34 35.5K
14:34 21.35 21.35 21.33 21.33 4.6K
14:35 21.32 21.32 21.32 21.32 4.0K
14:36 21.34 21.34 21.32 21.33 3.8K
14:37 21.35 21.37 21.35 21.37 3.5K
14:39 21.36 21.36 21.36 21.36 16.0K
14:40 21.36 21.36 21.36 21.36 7.4K
14:41 21.36 21.36 21.35 21.35 3.1K
14:43 21.35 21.35 21.34 21.35 16.1K
14:44 21.33 21.34 21.33 21.34 16.7K
14:45 21.36 21.36 21.36 21.36 0.2K
14:46 21.36 21.36 21.36 21.36 5.8K
14:47 21.37 21.37 21.37 21.37 7.9K
14:48 21.36 21.36 21.36 21.36 0.8K
14:49 21.34 21.35 21.34 21.35 1.8K
14:50 21.36 21.36 21.35 21.36 31.8K
14:51 21.36 21.39 21.36 21.39 6.5K
14:52 21.39 21.39 21.39 21.39 0.6K
14:53 21.38 21.39 21.38 21.39 7.8K
14:54 21.38 21.38 21.38 21.38 0.3K
14:55 21.38 21.38 21.37 21.37 4.5K
14:56 21.37 21.40 21.37 21.40 9.4K
14:57 21.39 21.39 21.39 21.39 2.1K
14:58 21.40 21.40 21.39 21.39 6.5K
15:00 21.40 21.40 21.39 21.39 3.7K
15:01 21.40 21.43 21.40 21.43 9.0K
15:02 21.44 21.47 21.44 21.47 11.0K
15:03 21.46 21.46 21.45 21.45 6.9K
15:04 21.41 21.41 21.41 21.41 1.0K
15:05 21.42 21.43 21.42 21.42 1.0K
15:06 21.42 21.42 21.42 21.42 1.5K
15:07 21.40 21.40 21.40 21.40 2.6K
15:08 21.41 21.41 21.41 21.41 3.8K
15:09 21.40 21.40 21.38 21.39 24.8K
15:10 21.38 21.39 21.38 21.39 15.0K
15:11 21.38 21.38 21.37 21.37 4.2K
15:12 21.37 21.40 21.37 21.40 1.3K
15:14 21.41 21.42 21.41 21.42 3.9K
15:15 21.40 21.42 21.40 21.42 1.2K
15:16 21.42 21.42 21.41 21.41 7.1K
15:17 21.41 21.42 21.41 21.41 3.7K
15:18 21.42 21.43 21.42 21.42 7.6K
15:19 21.43 21.43 21.41 21.41 3.1K
15:20 21.42 21.43 21.42 21.43 4.2K
15:21 21.43 21.43 21.43 21.43 0.7K
15:22 21.41 21.41 21.41 21.41 4.3K
15:23 21.42 21.42 21.42 21.42 2.4K
15:24 21.43 21.43 21.42 21.42 7.4K
15:25 21.42 21.42 21.42 21.42 1.8K
15:27 21.42 21.44 21.42 21.43 2.1K
15:28 21.41 21.42 21.41 21.42 5.3K
15:30 21.42 21.43 21.42 21.43 6.7K
15:31 21.43 21.43 21.41 21.41 6.6K
15:33 21.40 21.40 21.39 21.40 0.9K
15:34 21.41 21.41 21.41 21.41 0.7K
15:35 21.42 21.42 21.41 21.41 6.2K
15:36 21.41 21.42 21.41 21.41 2.2K
15:37 21.43 21.43 21.43 21.43 3.1K
15:38 21.42 21.42 21.40 21.40 4.7K
15:39 21.40 21.40 21.38 21.39 20.2K
15:40 21.39 21.39 21.39 21.39 1.0K
15:41 21.38 21.40 21.38 21.39 2.8K
15:42 21.37 21.38 21.37 21.38 7.2K
15:43 21.39 21.39 21.39 21.39 2.4K
15:44 21.39 21.40 21.39 21.40 0.7K
15:45 21.40 21.40 21.38 21.38 3.3K
15:46 21.36 21.36 21.36 21.36 3.2K
15:47 21.36 21.38 21.36 21.38 0.9K
15:48 21.37 21.37 21.37 21.37 1.7K
15:49 21.38 21.38 21.38 21.38 42.3K
15:50 21.38 21.42 21.38 21.40 137.4K
15:51 21.41 21.41 21.39 21.39 32.3K
15:52 21.39 21.40 21.39 21.39 10.2K
15:53 21.38 21.38 21.38 21.38 9.1K
15:54 21.39 21.39 21.38 21.38 3.7K
15:55 21.39 21.41 21.39 21.41 8.7K
15:56 21.41 21.41 21.40 21.40 15.8K
15:57 21.39 21.40 21.39 21.39 2.1K
15:58 21.39 21.40 21.39 21.40 18.2K
15:59 21.37 21.38 21.35 21.36 65.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available