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 20.47 20.55 20.47 20.53 167.7K
09:31 20.53 20.56 20.53 20.53 6.9K
09:32 20.54 20.55 20.49 20.49 2.9K
09:33 20.51 20.51 20.51 20.51 0.3K
09:34 20.48 20.53 20.48 20.53 4.8K
09:35 20.54 20.57 20.53 20.57 10.5K
09:36 20.56 20.60 20.56 20.60 8.1K
09:37 20.62 20.65 20.62 20.64 4.7K
09:38 20.64 20.64 20.64 20.64 3.7K
09:39 20.62 20.62 20.61 20.61 10.9K
09:40 20.60 20.61 20.60 20.61 3.3K
09:41 20.61 20.61 20.61 20.61 3.7K
09:42 20.59 20.60 20.58 20.59 4.9K
09:44 20.62 20.63 20.61 20.63 2.7K
09:45 20.64 20.64 20.61 20.61 0.5K
09:46 20.61 20.61 20.60 20.60 5.4K
09:47 20.60 20.60 20.57 20.57 13.4K
09:48 20.58 20.58 20.57 20.57 3.0K
09:49 20.57 20.57 20.57 20.57 5.4K
09:51 20.60 20.63 20.60 20.61 7.5K
09:52 20.61 20.65 20.61 20.65 14.9K
09:53 20.66 20.72 20.66 20.71 13.4K
09:54 20.71 20.71 20.67 20.67 38.4K
09:55 20.67 20.72 20.67 20.72 3.9K
09:56 20.72 20.72 20.71 20.71 1.4K
09:57 20.73 20.73 20.73 20.73 7.0K
09:58 20.76 20.77 20.76 20.76 3.3K
09:59 20.77 20.77 20.77 20.77 0.2K
10:00 20.74 20.74 20.71 20.71 0.7K
10:01 20.72 20.72 20.72 20.72 3.0K
10:02 20.70 20.75 20.70 20.75 10.8K
10:03 20.75 20.84 20.75 20.84 5.2K
10:04 20.88 20.93 20.88 20.93 31.4K
10:05 20.93 20.96 20.93 20.96 42.2K
10:06 20.92 20.92 20.89 20.92 11.6K
10:07 20.92 20.95 20.90 20.95 9.7K
10:08 20.94 20.96 20.94 20.96 13.0K
10:09 20.97 20.97 20.96 20.96 6.4K
10:10 20.97 20.98 20.95 20.95 6.2K
10:11 20.93 20.95 20.93 20.95 0.8K
10:12 20.96 20.96 20.96 20.96 1.0K
10:13 20.98 21.01 20.97 20.99 4.2K
10:14 21.00 21.01 20.99 21.00 4.9K
10:15 20.99 20.99 20.95 20.95 5.1K
10:16 20.95 20.97 20.93 20.97 13.2K
10:17 20.99 20.99 20.99 20.99 0.9K
10:18 21.00 21.00 20.98 20.98 1.9K
10:19 20.97 20.97 20.96 20.96 3.9K
10:20 20.97 21.01 20.97 21.01 4.3K
10:21 21.00 21.01 20.98 20.98 2.8K
10:22 21.00 21.00 21.00 21.00 1.1K
10:23 21.00 21.00 20.98 20.98 4.6K
10:24 21.00 21.01 21.00 21.01 1.8K
10:25 21.00 21.02 21.00 21.02 5.5K
10:27 21.04 21.04 21.04 21.03 1.4K
10:28 21.03 21.03 21.03 21.03 6.7K
10:30 21.02 21.02 20.99 20.99 2.4K
10:31 20.98 20.99 20.97 20.97 39.5K
10:33 20.99 20.99 20.97 20.97 7.8K
10:34 20.97 20.97 20.94 20.94 6.5K
10:35 20.97 20.97 20.95 20.96 1.0K
10:36 20.95 20.98 20.95 20.98 6.3K
10:37 20.97 20.99 20.97 20.99 2.6K
10:38 21.00 21.03 21.00 21.03 4.0K
10:39 21.02 21.04 21.02 21.03 8.6K
10:40 20.99 20.99 20.97 20.97 14.3K
10:41 20.98 20.98 20.96 20.96 2.9K
10:42 20.96 20.96 20.96 20.96 0.9K
10:43 20.99 20.99 20.98 20.98 47.9K
10:44 20.96 20.96 20.96 20.96 2.4K
10:45 20.97 20.97 20.97 20.97 6.3K
10:46 20.95 20.95 20.95 20.95 5.6K
10:47 20.96 20.96 20.95 20.95 5.0K
10:48 20.94 20.94 20.86 20.86 4.6K
10:49 20.86 20.86 20.81 20.82 11.5K
10:50 20.81 20.82 20.79 20.79 11.5K
10:51 20.77 20.77 20.77 20.77 7.6K
10:52 20.74 20.74 20.71 20.73 3.1K
10:53 20.70 20.72 20.70 20.72 12.8K
10:54 20.72 20.74 20.72 20.74 2.0K
10:55 20.74 20.74 20.72 20.72 4.4K
10:56 20.73 20.75 20.73 20.75 3.3K
10:57 20.80 20.80 20.80 20.80 6.9K
10:58 20.78 20.80 20.78 20.80 3.4K
10:59 20.77 20.77 20.77 20.77 0.8K
11:00 20.78 20.78 20.76 20.76 2.0K
11:01 20.79 20.79 20.79 20.79 0.9K
11:02 20.82 20.82 20.82 20.82 12.1K
11:03 20.81 20.82 20.81 20.82 31.1K
11:04 20.83 20.83 20.83 20.83 8.7K
11:05 20.86 20.86 20.84 20.86 7.1K
11:06 20.81 20.82 20.81 20.82 3.0K
11:07 20.81 20.81 20.81 20.81 0.2K
11:08 20.81 20.82 20.81 20.81 29.3K
11:09 20.81 20.82 20.81 20.81 1.1K
11:10 20.81 20.82 20.81 20.82 4.9K
11:11 20.77 20.77 20.73 20.74 10.8K
11:12 20.74 20.74 20.74 20.74 8.0K
11:13 20.73 20.74 20.73 20.74 3.6K
11:14 20.73 20.73 20.72 20.72 5.9K
11:15 20.74 20.74 20.72 20.72 3.2K
11:16 20.70 20.70 20.70 20.70 0.4K
11:17 20.69 20.69 20.67 20.67 13.1K
11:18 20.67 20.68 20.67 20.68 2.5K
11:19 20.73 20.73 20.73 20.73 5.4K
11:20 20.74 20.75 20.74 20.75 0.5K
11:21 20.74 20.76 20.74 20.76 0.9K
11:22 20.77 20.79 20.77 20.79 3.8K
11:23 20.80 20.80 20.80 20.80 1.2K
11:24 20.81 20.81 20.81 20.81 0.2K
11:25 20.84 20.84 20.82 20.82 7.4K
11:26 20.83 20.84 20.83 20.84 1.1K
11:27 20.86 20.86 20.83 20.83 4.6K
11:28 20.85 20.85 20.82 20.84 33.9K
11:29 20.84 20.84 20.82 20.83 1.9K
11:30 20.82 20.84 20.82 20.84 1.5K
11:31 20.82 20.82 20.81 20.82 7.2K
11:32 20.80 20.80 20.78 20.78 2.6K
11:35 20.82 20.82 20.81 20.81 0.8K
11:36 20.81 20.81 20.80 20.80 3.2K
11:37 20.81 20.82 20.81 20.82 2.3K
11:38 20.85 20.88 20.85 20.88 13.1K
11:39 20.87 20.89 20.87 20.89 6.1K
11:40 20.89 20.89 20.85 20.85 8.1K
11:41 20.85 20.87 20.85 20.87 11.0K
11:42 20.87 20.87 20.86 20.86 20.2K
11:45 20.86 20.86 20.86 20.86 1.0K
11:48 20.88 20.89 20.88 20.89 5.0K
11:49 20.89 20.90 20.89 20.89 5.1K
11:50 20.89 20.89 20.89 20.89 0.2K
11:51 20.89 20.89 20.87 20.87 6.5K
11:53 20.87 20.87 20.85 20.85 2.3K
11:54 20.86 20.86 20.86 20.86 0.6K
11:55 20.89 20.89 20.89 20.89 12.4K
11:56 20.88 20.88 20.88 20.88 1.3K
11:57 20.86 20.86 20.86 20.86 2.0K
11:58 20.80 20.81 20.80 20.81 19.3K
11:59 20.81 20.81 20.81 20.81 2.5K
12:00 20.79 20.79 20.79 20.79 2.6K
12:02 20.81 20.81 20.81 20.81 8.1K
12:03 20.77 20.77 20.77 20.77 0.3K
12:04 20.80 20.80 20.80 20.80 0.8K
12:05 20.79 20.79 20.78 20.79 2.1K
12:06 20.78 20.78 20.78 20.78 0.2K
12:07 20.80 20.80 20.80 20.80 0.9K
12:08 20.78 20.78 20.78 20.78 1.4K
12:09 20.83 20.84 20.83 20.84 3.9K
12:10 20.85 20.85 20.83 20.83 2.0K
12:11 20.86 20.86 20.86 20.86 0.5K
12:12 20.84 20.84 20.84 20.83 2.8K
12:13 20.83 20.83 20.81 20.81 0.2K
12:14 20.80 20.80 20.80 20.80 5.4K
12:15 20.80 20.80 20.76 20.76 6.6K
12:16 20.76 20.76 20.74 20.74 6.7K
12:17 20.70 20.71 20.70 20.71 11.6K
12:18 20.71 20.72 20.71 20.71 8.6K
12:19 20.72 20.72 20.72 20.72 0.5K
12:20 20.71 20.72 20.69 20.72 13.4K
12:21 20.73 20.73 20.72 20.72 2.7K
12:22 20.72 20.73 20.72 20.73 4.4K
12:23 20.75 20.75 20.75 20.75 1.5K
12:24 20.73 20.73 20.72 20.72 12.1K
12:25 20.74 20.74 20.74 20.74 0.3K
12:26 20.72 20.72 20.72 20.72 4.1K
12:27 20.72 20.73 20.72 20.73 13.7K
12:28 20.73 20.73 20.73 20.73 3.0K
12:30 20.69 20.70 20.69 20.70 4.6K
12:32 20.72 20.72 20.72 20.72 1.7K
12:33 20.71 20.71 20.71 20.71 0.7K
12:35 20.74 20.74 20.74 20.74 1.4K
12:36 20.75 20.75 20.75 20.75 2.4K
12:38 20.76 20.76 20.76 20.76 0.1K
12:39 20.77 20.77 20.77 20.77 1.0K
12:42 20.76 20.76 20.76 20.76 0.4K
12:43 20.77 20.77 20.76 20.76 0.3K
12:45 20.77 20.77 20.77 20.77 1.3K
12:49 20.71 20.71 20.71 20.71 0.4K
12:50 20.71 20.72 20.71 20.72 8.9K
12:53 20.74 20.74 20.74 20.74 0.2K
12:54 20.71 20.71 20.71 20.71 0.7K
12:55 20.72 20.72 20.72 20.72 1.1K
12:56 20.73 20.75 20.73 20.75 1.6K
12:57 20.74 20.74 20.74 20.74 3.3K
12:59 20.74 20.74 20.73 20.73 0.3K
13:00 20.72 20.73 20.71 20.71 8.4K
13:01 20.71 20.72 20.71 20.72 1.0K
13:02 20.72 20.72 20.71 20.71 0.7K
13:03 20.70 20.70 20.70 20.70 7.6K
13:04 20.66 20.66 20.66 20.66 0.7K
13:05 20.66 20.66 20.66 20.66 18.5K
13:06 20.65 20.65 20.62 20.62 24.5K
13:07 20.61 20.61 20.59 20.61 10.6K
13:08 20.62 20.68 20.62 20.68 4.4K
13:10 20.70 20.70 20.70 20.70 1.4K
13:11 20.68 20.68 20.68 20.68 1.0K
13:12 20.68 20.68 20.68 20.68 2.2K
13:13 20.67 20.67 20.67 20.67 0.5K
13:14 20.66 20.66 20.64 20.64 2.9K
13:15 20.64 20.66 20.64 20.66 1.7K
13:16 20.66 20.66 20.66 20.66 0.5K
13:17 20.66 20.66 20.62 20.62 1.7K
13:18 20.64 20.64 20.64 20.64 3.8K
13:19 20.65 20.66 20.65 20.66 1.1K
13:20 20.69 20.69 20.69 20.69 1.0K
13:21 20.70 20.70 20.68 20.68 0.4K
13:22 20.63 20.64 20.63 20.64 1.5K
13:23 20.64 20.64 20.62 20.62 6.6K
13:24 20.63 20.65 20.63 20.65 6.3K
13:26 20.63 20.64 20.63 20.64 1.2K
13:27 20.64 20.64 20.63 20.63 0.2K
13:28 20.61 20.61 20.59 20.60 3.6K
13:29 20.59 20.59 20.58 20.58 4.9K
13:30 20.57 20.57 20.57 20.57 2.3K
13:31 20.55 20.55 20.53 20.53 5.5K
13:32 20.52 20.52 20.52 20.52 3.4K
13:33 20.52 20.52 20.50 20.50 16.5K
13:34 20.50 20.50 20.50 20.50 6.6K
13:35 20.49 20.49 20.47 20.47 8.3K
13:36 20.47 20.52 20.47 20.52 44.4K
13:37 20.56 20.57 20.56 20.57 5.3K
13:38 20.60 20.60 20.59 20.59 1.5K
13:40 20.62 20.62 20.61 20.61 8.3K
13:41 20.61 20.61 20.60 20.60 5.2K
13:43 20.64 20.65 20.64 20.65 2.3K
13:44 20.66 20.66 20.66 20.66 2.2K
13:45 20.66 20.66 20.63 20.63 9.5K
13:46 20.63 20.63 20.62 20.62 1.6K
13:47 20.62 20.62 20.62 20.61 0.7K
13:48 20.66 20.67 20.65 20.67 11.6K
13:49 20.65 20.65 20.62 20.62 3.1K
13:50 20.63 20.63 20.63 20.63 9.0K
13:51 20.66 20.66 20.66 20.66 14.7K
13:54 20.73 20.73 20.73 20.73 5.6K
13:55 20.72 20.72 20.71 20.71 2.5K
13:56 20.74 20.74 20.74 20.74 0.6K
13:57 20.69 20.69 20.69 20.69 8.5K
13:58 20.69 20.69 20.69 20.69 11.5K
13:59 20.71 20.71 20.71 20.71 0.8K
14:00 20.76 20.89 20.76 20.81 27.9K
14:01 20.81 20.82 20.80 20.82 8.2K
14:02 20.81 20.81 20.66 20.66 15.2K
14:03 20.70 20.70 20.68 20.68 0.8K
14:04 20.68 20.68 20.68 20.68 1.7K
14:05 20.60 20.65 20.60 20.61 6.7K
14:06 20.64 20.67 20.64 20.67 1.5K
14:08 20.67 20.67 20.63 20.63 6.5K
14:09 20.64 20.64 20.60 20.60 0.9K
14:10 20.61 20.61 20.60 20.60 10.3K
14:11 20.61 20.61 20.61 20.61 0.6K
14:12 20.64 20.64 20.61 20.61 1.7K
14:13 20.61 20.64 20.61 20.64 10.7K
14:14 20.64 20.68 20.64 20.68 14.1K
14:15 20.65 20.68 20.65 20.67 5.7K
14:16 20.66 20.69 20.65 20.65 13.3K
14:17 20.67 20.69 20.67 20.69 4.9K
14:18 20.67 20.67 20.67 20.67 1.0K
14:19 20.64 20.65 20.64 20.65 2.4K
14:20 20.62 20.64 20.62 20.64 7.4K
14:21 20.66 20.66 20.66 20.66 5.1K
14:22 20.64 20.64 20.64 20.64 1.7K
14:23 20.66 20.66 20.64 20.64 3.2K
14:24 20.62 20.62 20.62 20.62 8.1K
14:26 20.71 20.71 20.71 20.71 0.3K
14:27 20.68 20.68 20.68 20.68 1.2K
14:28 20.69 20.69 20.69 20.69 22.0K
14:29 20.67 20.67 20.67 20.67 2.2K
14:30 20.70 20.70 20.70 20.70 0.1K
14:31 20.68 20.70 20.68 20.70 3.9K
14:32 20.79 20.79 20.79 20.79 0.7K
14:33 20.79 20.81 20.78 20.81 5.9K
14:34 20.82 20.82 20.79 20.79 21.3K
14:35 20.72 20.72 20.70 20.72 10.1K
14:36 20.68 20.73 20.68 20.73 6.2K
14:37 20.72 20.72 20.72 20.72 2.9K
14:40 20.70 20.70 20.70 20.70 4.9K
14:41 20.72 20.72 20.72 20.72 1.0K
14:42 20.78 20.78 20.77 20.77 7.2K
14:43 20.76 20.76 20.75 20.75 2.3K
14:46 20.70 20.72 20.70 20.72 3.0K
14:47 20.76 20.76 20.73 20.73 7.6K
14:50 20.70 20.70 20.69 20.69 4.7K
14:51 20.68 20.68 20.66 20.68 28.7K
14:52 20.66 20.67 20.65 20.65 2.6K
14:53 20.63 20.65 20.63 20.62 15.0K
14:54 20.59 20.59 20.56 20.58 25.0K
14:55 20.57 20.57 20.53 20.54 4.6K
14:56 20.53 20.54 20.51 20.51 9.8K
14:57 20.52 20.54 20.52 20.54 25.8K
14:58 20.52 20.55 20.52 20.55 33.7K
14:59 20.55 20.55 20.53 20.53 11.1K
15:00 20.52 20.57 20.49 20.56 24.4K
15:01 20.56 20.57 20.56 20.57 3.5K
15:02 20.58 20.61 20.58 20.61 1.8K
15:03 20.61 20.62 20.61 20.62 7.9K
15:04 20.62 20.63 20.62 20.63 5.9K
15:05 20.66 20.66 20.63 20.63 9.0K
15:06 20.65 20.65 20.62 20.62 8.1K
15:07 20.63 20.63 20.60 20.60 4.6K
15:08 20.61 20.62 20.61 20.62 2.1K
15:09 20.60 20.61 20.60 20.61 9.4K
15:10 20.62 20.62 20.60 20.60 6.9K
15:12 20.63 20.63 20.60 20.60 4.4K
15:13 20.57 20.72 20.57 20.72 30.2K
15:14 20.74 20.82 20.72 20.78 57.7K
15:15 20.77 20.78 20.74 20.75 30.8K
15:16 20.73 20.76 20.73 20.76 9.4K
15:17 20.76 20.76 20.76 20.76 9.7K
15:18 20.75 20.75 20.71 20.74 17.2K
15:19 20.74 20.75 20.71 20.74 6.1K
15:20 20.74 20.77 20.73 20.77 15.7K
15:21 20.78 20.79 20.78 20.79 7.4K
15:22 20.78 20.80 20.78 20.80 6.9K
15:23 20.78 20.79 20.78 20.78 3.5K
15:24 20.77 20.77 20.70 20.70 5.1K
15:25 20.70 20.71 20.68 20.71 6.9K
15:26 20.70 20.70 20.67 20.67 1.9K
15:27 20.67 20.67 20.63 20.63 10.5K
15:28 20.63 20.64 20.62 20.63 14.9K
15:29 20.64 20.64 20.63 20.63 1.0K
15:30 20.63 20.66 20.63 20.66 6.6K
15:31 20.65 20.68 20.65 20.67 18.7K
15:32 20.68 20.68 20.68 20.68 8.0K
15:33 20.68 20.69 20.67 20.67 5.3K
15:34 20.68 20.68 20.68 20.68 2.5K
15:35 20.66 20.68 20.66 20.68 3.8K
15:36 20.72 20.73 20.72 20.72 1.7K
15:37 20.72 20.72 20.72 20.72 2.4K
15:38 20.72 20.72 20.70 20.71 5.2K
15:39 20.73 20.74 20.73 20.74 1.4K
15:40 20.73 20.74 20.73 20.74 1.5K
15:41 20.74 20.76 20.74 20.76 3.1K
15:42 20.74 20.74 20.71 20.74 8.1K
15:43 20.74 20.74 20.74 20.74 0.4K
15:44 20.74 20.75 20.74 20.74 2.4K
15:45 20.74 20.74 20.72 20.72 7.0K
15:46 20.73 20.74 20.73 20.74 6.0K
15:47 20.75 20.75 20.74 20.74 2.4K
15:48 20.75 20.75 20.73 20.75 4.3K
15:49 20.75 20.75 20.72 20.72 9.5K
15:50 20.73 20.74 20.73 20.73 7.7K
15:51 20.72 20.72 20.71 20.72 2.6K
15:52 20.71 20.75 20.71 20.75 2.6K
15:53 20.74 20.74 20.73 20.73 2.4K
15:54 20.72 20.73 20.72 20.71 16.0K
15:55 20.71 20.72 20.69 20.69 9.4K
15:56 20.68 20.72 20.68 20.72 9.3K
15:57 20.72 20.72 20.70 20.70 12.8K
15:58 20.69 20.70 20.68 20.69 16.4K
15:59 20.69 20.69 20.65 20.65 75.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available