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 25.08 25.12 25.06 25.06 225.0K
09:31 25.07 25.07 25.04 25.04 15.4K
09:32 25.03 25.05 25.03 25.03 25.3K
09:33 25.03 25.11 25.03 25.09 36.8K
09:34 25.10 25.11 25.07 25.08 3.1K
09:35 25.10 25.12 25.08 25.10 11.6K
09:36 25.10 25.11 25.08 25.08 7.8K
09:37 25.05 25.10 25.05 25.10 12.0K
09:38 25.09 25.11 25.06 25.06 25.4K
09:39 25.06 25.07 25.02 25.03 45.9K
09:40 25.02 25.04 25.01 25.04 18.8K
09:41 25.04 25.09 25.04 25.09 13.3K
09:42 25.09 25.15 25.09 25.16 25.9K
09:43 25.16 25.18 25.15 25.18 10.2K
09:44 25.16 25.18 25.16 25.17 16.4K
09:45 25.17 25.25 25.17 25.25 32.4K
09:46 25.25 25.31 25.24 25.24 20.1K
09:47 25.25 25.29 25.25 25.27 14.0K
09:48 25.27 25.34 25.27 25.34 15.6K
09:49 25.35 25.35 25.29 25.31 14.3K
09:50 25.34 25.40 25.34 25.39 30.9K
09:51 25.38 25.38 25.34 25.33 91.2K
09:52 25.34 25.34 25.28 25.28 44.5K
09:53 25.27 25.28 25.26 25.28 30.7K
09:54 25.27 25.29 25.26 25.29 12.0K
09:55 25.29 25.36 25.29 25.36 22.6K
09:56 25.34 25.34 25.32 25.32 13.6K
09:57 25.33 25.34 25.30 25.30 4.3K
09:58 25.30 25.31 25.28 25.28 3.9K
09:59 25.29 25.30 25.27 25.28 15.9K
10:00 25.27 25.29 25.25 25.27 7.4K
10:01 25.23 25.29 25.23 25.29 11.2K
10:02 25.28 25.28 25.25 25.25 8.6K
10:03 25.23 25.23 25.21 25.22 14.1K
10:04 25.24 25.25 25.23 25.23 11.1K
10:05 25.23 25.25 25.23 25.25 2.9K
10:06 25.25 25.29 25.25 25.28 7.0K
10:07 25.28 25.33 25.28 25.33 10.3K
10:08 25.31 25.33 25.31 25.33 23.8K
10:09 25.33 25.35 25.33 25.35 9.9K
10:10 25.33 25.33 25.30 25.30 5.7K
10:11 25.33 25.35 25.33 25.35 1.8K
10:12 25.34 25.37 25.34 25.37 14.7K
10:13 25.37 25.38 25.37 25.37 3.9K
10:14 25.38 25.38 25.37 25.36 7.9K
10:15 25.35 25.37 25.34 25.36 19.0K
10:16 25.37 25.37 25.33 25.34 6.8K
10:17 25.33 25.33 25.29 25.29 4.3K
10:18 25.28 25.29 25.26 25.26 13.6K
10:19 25.25 25.26 25.25 25.26 7.4K
10:20 25.27 25.27 25.26 25.27 4.5K
10:21 25.28 25.28 25.24 25.24 48.8K
10:22 25.24 25.24 25.22 25.22 6.3K
10:23 25.22 25.23 25.22 25.23 7.3K
10:24 25.22 25.23 25.20 25.22 15.2K
10:25 25.20 25.21 25.20 25.21 14.9K
10:26 25.22 25.22 25.20 25.20 3.1K
10:27 25.22 25.25 25.21 25.25 10.7K
10:28 25.23 25.26 25.23 25.26 4.4K
10:29 25.25 25.26 25.23 25.23 2.7K
10:30 25.23 25.23 25.23 25.23 52.6K
10:31 25.25 25.25 25.15 25.15 16.0K
10:32 25.13 25.22 25.13 25.22 7.1K
10:33 25.21 25.21 25.19 25.19 5.5K
10:34 25.18 25.21 25.18 25.20 6.3K
10:35 25.21 25.23 25.19 25.20 11.7K
10:36 25.19 25.22 25.19 25.21 5.9K
10:37 25.17 25.17 25.12 25.13 38.5K
10:38 25.12 25.12 25.08 25.08 47.2K
10:39 25.10 25.12 25.10 25.12 26.7K
10:40 25.11 25.15 25.10 25.10 4.8K
10:41 25.12 25.12 25.11 25.11 2.0K
10:42 25.11 25.11 25.08 25.09 6.4K
10:43 25.02 25.02 24.91 24.91 37.0K
10:44 24.91 24.98 24.91 24.97 25.0K
10:45 24.95 24.96 24.93 24.96 13.5K
10:46 24.95 24.97 24.95 24.97 4.9K
10:47 24.99 24.99 24.95 24.96 12.3K
10:48 24.95 24.99 24.95 24.98 11.5K
10:49 24.98 24.98 24.97 24.97 8.5K
10:50 24.98 24.98 24.89 24.89 23.5K
10:51 24.85 24.86 24.79 24.80 67.3K
10:52 24.79 24.79 24.70 24.73 45.2K
10:53 24.72 24.75 24.72 24.75 52.0K
10:54 24.75 24.75 24.70 24.70 15.6K
10:55 24.69 24.69 24.66 24.67 98.2K
10:56 24.64 24.66 24.57 24.58 29.0K
10:57 24.57 24.69 24.57 24.67 36.5K
10:58 24.68 24.68 24.60 24.64 9.4K
10:59 24.64 24.64 24.62 24.64 13.0K
11:00 24.65 24.65 24.58 24.60 42.7K
11:01 24.61 24.62 24.59 24.59 5.9K
11:02 24.61 24.67 24.61 24.66 14.8K
11:03 24.66 24.70 24.66 24.69 3.0K
11:04 24.69 24.70 24.68 24.69 8.9K
11:05 24.68 24.70 24.65 24.70 5.6K
11:06 24.68 24.68 24.67 24.68 1.2K
11:07 24.73 24.77 24.73 24.75 8.5K
11:08 24.78 24.79 24.78 24.79 45.8K
11:09 24.81 24.83 24.77 24.77 12.1K
11:10 24.75 24.76 24.75 24.76 5.6K
11:11 24.75 24.78 24.75 24.78 12.8K
11:12 24.78 24.78 24.78 24.78 3.7K
11:13 24.77 24.77 24.75 24.75 0.6K
11:14 24.76 24.77 24.76 24.77 1.8K
11:15 24.77 24.78 24.77 24.78 1.4K
11:16 24.79 24.80 24.78 24.80 9.6K
11:17 24.80 24.80 24.80 24.80 1.5K
11:18 24.81 24.84 24.81 24.82 9.9K
11:19 24.82 24.85 24.82 24.84 25.1K
11:20 24.83 24.83 24.80 24.80 12.6K
11:21 24.77 24.82 24.77 24.82 4.0K
11:22 24.82 24.83 24.79 24.79 3.5K
11:23 24.79 24.79 24.77 24.77 1.3K
11:24 24.72 24.74 24.72 24.74 1.8K
11:25 24.73 24.76 24.73 24.75 4.6K
11:26 24.74 24.74 24.74 24.74 1.1K
11:27 24.76 24.76 24.75 24.76 2.5K
11:28 24.75 24.75 24.73 24.73 1.3K
11:29 24.77 24.82 24.77 24.82 21.4K
11:30 24.82 24.92 24.82 24.88 43.5K
11:31 24.93 24.94 24.90 24.90 23.1K
11:32 24.88 24.88 24.87 24.87 16.7K
11:33 24.85 24.85 24.83 24.83 16.9K
11:34 24.84 24.89 24.83 24.89 34.0K
11:35 24.90 24.94 24.90 24.94 6.3K
11:36 24.93 24.95 24.93 24.95 8.5K
11:37 24.91 24.93 24.91 24.92 1.8K
11:38 24.95 24.96 24.94 24.94 6.7K
11:39 24.93 24.95 24.93 24.95 0.7K
11:40 24.96 24.96 24.94 24.94 8.6K
11:41 24.94 24.96 24.94 24.96 9.6K
11:42 24.95 24.99 24.95 24.97 14.4K
11:43 25.06 25.09 25.06 25.08 12.1K
11:44 25.08 25.08 25.03 25.03 13.1K
11:45 25.10 25.16 25.10 25.13 21.3K
11:46 25.12 25.16 25.12 25.16 8.1K
11:47 25.16 25.20 25.15 25.17 116.8K
11:48 25.18 25.22 25.18 25.21 42.0K
11:49 25.22 25.22 25.15 25.18 10.9K
11:50 25.17 25.22 25.17 25.19 26.8K
11:51 25.18 25.19 25.18 25.19 27.3K
11:52 25.19 25.22 25.19 25.21 4.4K
11:53 25.18 25.20 25.18 25.20 37.9K
11:54 25.18 25.20 25.18 25.19 14.3K
11:55 25.22 25.22 25.19 25.19 6.7K
11:56 25.18 25.19 25.18 25.19 7.3K
11:57 25.20 25.20 25.17 25.17 8.8K
11:58 25.17 25.17 25.14 25.16 14.4K
11:59 25.17 25.17 25.14 25.14 10.5K
12:00 25.17 25.18 25.16 25.17 22.1K
12:01 25.18 25.18 25.14 25.14 7.1K
12:02 25.12 25.15 25.12 25.14 22.7K
12:03 25.15 25.21 25.15 25.21 19.2K
12:04 25.21 25.24 25.21 25.24 2.8K
12:05 25.25 25.27 25.25 25.27 6.8K
12:06 25.27 25.30 25.27 25.29 27.9K
12:07 25.28 25.28 25.25 25.25 4.4K
12:08 25.25 25.27 25.24 25.24 17.4K
12:09 25.24 25.29 25.24 25.28 15.5K
12:10 25.28 25.29 25.26 25.28 12.1K
12:11 25.28 25.30 25.28 25.30 23.9K
12:12 25.31 25.31 25.29 25.29 2.6K
12:13 25.29 25.30 25.27 25.27 11.2K
12:14 25.26 25.27 25.23 25.23 13.3K
12:15 25.23 25.23 25.20 25.23 5.6K
12:16 25.24 25.26 25.23 25.23 5.3K
12:17 25.21 25.22 25.20 25.20 9.7K
12:18 25.22 25.22 25.17 25.17 4.4K
12:19 25.17 25.19 25.16 25.19 16.3K
12:20 25.20 25.28 25.20 25.26 10.4K
12:21 25.25 25.25 25.21 25.23 12.5K
12:22 25.23 25.24 25.22 25.24 3.9K
12:23 25.26 25.28 25.24 25.28 4.3K
12:24 25.25 25.25 25.23 25.25 5.5K
12:25 25.23 25.23 25.23 25.23 0.2K
12:26 25.24 25.24 25.20 25.20 5.1K
12:27 25.21 25.21 25.20 25.21 33.8K
12:28 25.21 25.22 25.20 25.20 16.4K
12:29 25.20 25.20 25.18 25.19 9.2K
12:30 25.20 25.25 25.20 25.25 4.8K
12:31 25.25 25.25 25.23 25.25 9.4K
12:32 25.27 25.29 25.26 25.26 5.1K
12:33 25.27 25.27 25.26 25.26 0.4K
12:34 25.26 25.27 25.24 25.24 8.4K
12:35 25.24 25.27 25.24 25.27 1.5K
12:36 25.28 25.29 25.28 25.29 5.5K
12:37 25.28 25.28 25.28 25.28 4.5K
12:38 25.25 25.27 25.25 25.27 2.1K
12:39 25.26 25.28 25.26 25.28 7.6K
12:40 25.28 25.28 25.28 25.28 2.6K
12:41 25.30 25.35 25.29 25.35 5.5K
12:42 25.36 25.36 25.33 25.33 12.4K
12:43 25.32 25.34 25.32 25.32 7.7K
12:44 25.33 25.35 25.33 25.35 5.5K
12:45 25.34 25.34 25.31 25.33 5.0K
12:46 25.33 25.33 25.30 25.30 5.3K
12:47 25.30 25.32 25.30 25.32 3.9K
12:48 25.32 25.34 25.30 25.30 5.0K
12:49 25.30 25.30 25.28 25.28 6.9K
12:50 25.27 25.28 25.27 25.28 4.2K
12:51 25.30 25.38 25.30 25.38 11.4K
12:52 25.37 25.37 25.35 25.35 6.6K
12:53 25.35 25.37 25.35 25.37 16.5K
12:54 25.35 25.35 25.33 25.34 3.5K
12:55 25.32 25.35 25.32 25.33 7.2K
12:56 25.31 25.31 25.28 25.28 2.1K
12:57 25.27 25.27 25.25 25.25 3.2K
12:58 25.24 25.24 25.23 25.23 6.3K
12:59 25.22 25.23 25.19 25.23 11.6K
13:00 25.25 25.26 25.25 25.26 0.8K
13:01 25.24 25.24 25.24 25.24 0.3K
13:02 25.25 25.28 25.25 25.27 9.8K
13:03 25.26 25.26 25.23 25.23 0.9K
13:04 25.26 25.29 25.25 25.25 29.2K
13:05 25.28 25.28 25.27 25.27 1.0K
13:06 25.26 25.27 25.23 25.23 4.0K
13:07 25.22 25.22 25.21 25.21 5.4K
13:08 25.20 25.21 25.19 25.21 1.4K
13:09 25.21 25.21 25.20 25.20 2.0K
13:10 25.18 25.19 25.14 25.14 2.5K
13:11 25.16 25.17 25.16 25.16 2.5K
13:12 25.20 25.20 25.20 25.20 0.6K
13:13 25.21 25.21 25.19 25.19 2.4K
13:14 25.21 25.22 25.20 25.22 2.5K
13:15 25.21 25.21 25.19 25.19 5.5K
13:16 25.20 25.20 25.18 25.20 3.8K
13:17 25.22 25.23 25.22 25.23 6.0K
13:18 25.26 25.27 25.26 25.27 0.6K
13:19 25.30 25.32 25.30 25.31 4.4K
13:20 25.31 25.31 25.31 25.31 2.4K
13:21 25.28 25.29 25.28 25.28 6.0K
13:22 25.30 25.30 25.30 25.30 1.4K
13:23 25.28 25.30 25.28 25.30 17.1K
13:24 25.33 25.33 25.30 25.32 4.3K
13:25 25.31 25.32 25.30 25.31 1.4K
13:26 25.32 25.33 25.32 25.33 3.7K
13:27 25.32 25.34 25.32 25.33 9.4K
13:28 25.35 25.44 25.35 25.43 40.5K
13:29 25.44 25.47 25.43 25.46 42.9K
13:30 25.45 25.45 25.39 25.40 8.7K
13:31 25.40 25.40 25.38 25.38 6.2K
13:32 25.38 25.39 25.38 25.38 4.7K
13:33 25.38 25.40 25.38 25.40 4.6K
13:34 25.39 25.40 25.39 25.40 5.3K
13:35 25.41 25.42 25.41 25.42 2.7K
13:36 25.42 25.47 25.42 25.47 30.0K
13:37 25.47 25.47 25.45 25.45 29.6K
13:38 25.45 25.50 25.45 25.49 49.5K
13:39 25.49 25.49 25.47 25.49 13.5K
13:40 25.49 25.49 25.49 25.49 5.7K
13:41 25.47 25.47 25.46 25.46 9.2K
13:42 25.48 25.49 25.48 25.48 74.8K
13:43 25.47 25.50 25.47 25.50 100.6K
13:44 25.50 25.57 25.50 25.57 142.0K
13:45 25.57 25.58 25.54 25.55 9.6K
13:46 25.56 25.56 25.54 25.56 8.4K
13:47 25.57 25.60 25.57 25.59 29.8K
13:48 25.61 25.64 25.61 25.63 15.6K
13:49 25.61 25.62 25.61 25.61 15.1K
13:50 25.60 25.61 25.59 25.60 18.7K
13:51 25.61 25.62 25.58 25.58 13.6K
13:52 25.59 25.62 25.58 25.60 10.2K
13:53 25.60 25.65 25.60 25.65 12.2K
13:54 25.64 25.66 25.63 25.64 17.4K
13:55 25.64 25.64 25.59 25.59 11.1K
13:56 25.63 25.63 25.61 25.62 44.1K
13:57 25.60 25.62 25.60 25.61 14.4K
13:58 25.61 25.65 25.61 25.65 13.8K
13:59 25.64 25.65 25.63 25.65 58.6K
14:00 25.65 25.66 25.62 25.64 24.8K
14:01 25.63 25.65 25.60 25.63 35.9K
14:02 25.64 25.65 25.60 25.61 17.3K
14:03 25.61 25.63 25.61 25.63 7.0K
14:04 25.61 25.61 25.58 25.58 52.7K
14:05 25.59 25.60 25.56 25.60 15.9K
14:06 25.60 25.63 25.60 25.61 8.4K
14:07 25.61 25.61 25.56 25.58 16.6K
14:08 25.58 25.60 25.57 25.57 5.9K
14:09 25.53 25.55 25.52 25.53 9.2K
14:10 25.57 25.58 25.56 25.58 7.3K
14:11 25.58 25.59 25.56 25.59 2.0K
14:12 25.61 25.61 25.58 25.58 8.5K
14:13 25.57 25.58 25.57 25.58 4.1K
14:14 25.60 25.61 25.60 25.61 3.6K
14:15 25.60 25.63 25.60 25.63 8.0K
14:16 25.61 25.61 25.59 25.60 1.6K
14:17 25.59 25.59 25.57 25.58 2.6K
14:18 25.61 25.63 25.61 25.62 18.0K
14:19 25.63 25.63 25.59 25.59 4.0K
14:20 25.61 25.62 25.60 25.62 7.9K
14:21 25.62 25.64 25.61 25.64 5.7K
14:22 25.64 25.64 25.63 25.64 3.9K
14:23 25.63 25.65 25.61 25.62 2.3K
14:24 25.63 25.63 25.57 25.57 11.2K
14:25 25.59 25.60 25.58 25.60 3.9K
14:26 25.59 25.59 25.51 25.51 77.5K
14:27 25.50 25.51 25.46 25.48 15.3K
14:28 25.48 25.52 25.48 25.50 23.0K
14:29 25.51 25.51 25.50 25.50 6.1K
14:30 25.51 25.52 25.48 25.49 16.8K
14:31 25.47 25.47 25.42 25.43 66.0K
14:32 25.40 25.43 25.39 25.43 38.4K
14:33 25.43 25.43 25.32 25.36 76.7K
14:34 25.36 25.39 25.35 25.39 56.6K
14:35 25.35 25.37 25.29 25.30 37.9K
14:36 25.29 25.31 25.24 25.24 101.9K
14:37 25.24 25.25 25.19 25.24 51.9K
14:38 25.24 25.28 25.19 25.28 73.0K
14:39 25.27 25.34 25.27 25.32 61.6K
14:40 25.34 25.35 25.31 25.31 30.3K
14:41 25.31 25.31 25.23 25.25 226.0K
14:42 25.23 25.30 25.21 25.29 71.2K
14:43 25.29 25.39 25.28 25.39 208.4K
14:44 25.40 25.40 25.33 25.33 20.1K
14:45 25.37 25.43 25.36 25.42 37.3K
14:46 25.41 25.41 25.39 25.40 20.1K
14:47 25.39 25.45 25.39 25.41 41.3K
14:48 25.43 25.43 25.42 25.42 7.9K
14:49 25.43 25.43 25.40 25.40 15.7K
14:50 25.42 25.45 25.41 25.43 9.6K
14:51 25.45 25.47 25.43 25.43 24.1K
14:52 25.43 25.45 25.43 25.45 3.2K
14:53 25.45 25.45 25.45 25.45 1.2K
14:54 25.44 25.46 25.44 25.46 1.5K
14:55 25.44 25.44 25.43 25.42 0.6K
14:56 25.42 25.42 25.42 25.42 1.1K
14:57 25.41 25.45 25.41 25.45 13.1K
14:58 25.44 25.44 25.41 25.42 3.5K
14:59 25.42 25.42 25.39 25.39 9.9K
15:00 25.36 25.42 25.36 25.41 28.1K
15:01 25.41 25.41 25.37 25.38 25.3K
15:02 25.39 25.47 25.39 25.45 14.0K
15:03 25.41 25.44 25.41 25.43 8.2K
15:04 25.43 25.45 25.42 25.45 2.3K
15:05 25.42 25.44 25.42 25.44 2.8K
15:06 25.44 25.46 25.44 25.46 15.7K
15:07 25.48 25.53 25.48 25.49 75.3K
15:08 25.49 25.49 25.49 25.49 1.1K
15:09 25.50 25.50 25.50 25.50 5.7K
15:10 25.51 25.55 25.51 25.55 7.3K
15:11 25.55 25.56 25.52 25.52 15.7K
15:12 25.51 25.53 25.50 25.53 5.9K
15:13 25.53 25.55 25.52 25.52 36.7K
15:14 25.51 25.54 25.51 25.53 5.3K
15:15 25.53 25.53 25.51 25.51 10.5K
15:16 25.48 25.48 25.44 25.44 6.3K
15:17 25.46 25.46 25.45 25.46 10.5K
15:18 25.47 25.50 25.47 25.48 20.4K
15:19 25.49 25.53 25.49 25.53 1.7K
15:20 25.55 25.55 25.53 25.53 5.4K
15:21 25.51 25.51 25.47 25.48 7.6K
15:22 25.49 25.53 25.49 25.53 10.8K
15:23 25.50 25.52 25.49 25.49 4.0K
15:24 25.49 25.49 25.48 25.49 2.2K
15:25 25.50 25.51 25.50 25.50 2.1K
15:26 25.50 25.50 25.44 25.46 5.2K
15:27 25.47 25.47 25.45 25.45 5.4K
15:28 25.45 25.45 25.44 25.44 4.2K
15:29 25.44 25.45 25.44 25.45 6.5K
15:30 25.44 25.46 25.44 25.44 14.8K
15:31 25.45 25.47 25.45 25.45 2.1K
15:32 25.44 25.45 25.40 25.40 4.6K
15:33 25.39 25.41 25.38 25.41 4.5K
15:34 25.40 25.40 25.37 25.37 54.1K
15:35 25.39 25.39 25.37 25.37 17.4K
15:36 25.36 25.38 25.36 25.37 16.4K
15:37 25.36 25.36 25.32 25.32 27.5K
15:38 25.33 25.33 25.28 25.32 13.9K
15:39 25.32 25.33 25.31 25.31 2.6K
15:40 25.30 25.35 25.30 25.35 11.7K
15:41 25.33 25.35 25.31 25.32 9.4K
15:42 25.29 25.32 25.28 25.29 32.5K
15:43 25.29 25.29 25.24 25.24 47.4K
15:44 25.23 25.25 25.22 25.23 36.5K
15:45 25.23 25.24 25.19 25.21 21.5K
15:46 25.21 25.21 25.20 25.21 31.9K
15:47 25.20 25.20 25.16 25.16 11.4K
15:48 25.15 25.15 25.13 25.13 32.3K
15:49 25.15 25.18 25.15 25.18 41.9K
15:50 25.19 25.19 25.15 25.15 7.8K
15:51 25.18 25.18 25.15 25.15 6.6K
15:52 25.13 25.22 25.13 25.21 6.5K
15:53 25.20 25.21 25.19 25.20 11.3K
15:54 25.19 25.19 25.16 25.16 3.7K
15:55 25.21 25.26 25.21 25.25 16.6K
15:56 25.25 25.26 25.23 25.25 13.2K
15:57 25.26 25.26 25.23 25.23 5.8K
15:58 25.22 25.24 25.20 25.20 35.7K
15:59 25.20 25.21 25.17 25.19 271.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available