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 30.60 30.60 30.53 30.56 439.5K
09:31 30.55 30.56 30.51 30.52 24.1K
09:32 30.50 30.50 30.37 30.37 65.9K
09:33 30.38 30.45 30.34 30.41 51.7K
09:34 30.41 30.45 30.40 30.41 13.9K
09:35 30.38 30.47 30.34 30.45 48.2K
09:36 30.45 30.46 30.43 30.46 36.7K
09:37 30.48 30.50 30.44 30.44 40.9K
09:38 30.47 30.52 30.47 30.52 18.6K
09:39 30.50 30.53 30.50 30.53 6.9K
09:40 30.53 30.54 30.50 30.54 9.0K
09:41 30.55 30.57 30.55 30.57 3.7K
09:42 30.58 30.62 30.57 30.61 9.7K
09:43 30.62 30.66 30.57 30.57 14.6K
09:44 30.54 30.58 30.51 30.58 30.9K
09:45 30.57 30.57 30.47 30.47 20.9K
09:46 30.46 30.46 30.37 30.37 255.2K
09:47 30.38 30.41 30.36 30.40 83.4K
09:48 30.39 30.40 30.36 30.36 39.5K
09:49 30.37 30.37 30.31 30.32 39.4K
09:50 30.31 30.34 30.31 30.32 40.8K
09:51 30.32 30.34 30.25 30.25 79.4K
09:52 30.23 30.24 30.18 30.18 44.2K
09:53 30.20 30.22 30.18 30.21 100.7K
09:54 30.18 30.22 30.12 30.12 60.4K
09:55 30.11 30.13 30.08 30.10 130.2K
09:56 30.10 30.20 30.08 30.20 111.8K
09:57 30.20 30.22 30.16 30.18 52.4K
09:58 30.17 30.22 30.12 30.17 123.9K
09:59 30.17 30.18 30.15 30.18 40.4K
10:00 30.14 30.16 30.12 30.13 18.2K
10:01 30.15 30.17 30.15 30.15 6.4K
10:02 30.16 30.17 30.07 30.07 42.6K
10:03 30.08 30.09 30.01 30.03 156.1K
10:04 30.02 30.09 30.01 30.07 21.9K
10:05 30.09 30.21 30.09 30.20 49.0K
10:06 30.20 30.26 30.20 30.26 15.8K
10:07 30.25 30.29 30.25 30.27 97.6K
10:08 30.30 30.31 30.28 30.28 56.6K
10:09 30.27 30.30 30.27 30.27 14.8K
10:10 30.27 30.29 30.27 30.29 9.1K
10:11 30.28 30.30 30.27 30.27 21.7K
10:12 30.24 30.28 30.24 30.26 42.5K
10:13 30.27 30.29 30.25 30.29 17.9K
10:14 30.35 30.39 30.35 30.38 33.7K
10:15 30.39 30.42 30.39 30.41 5.2K
10:16 30.41 30.42 30.38 30.40 13.8K
10:17 30.40 30.41 30.34 30.36 17.7K
10:18 30.33 30.33 30.27 30.27 300.9K
10:19 30.28 30.30 30.28 30.28 12.1K
10:20 30.28 30.28 30.25 30.28 8.4K
10:21 30.28 30.32 30.28 30.31 10.2K
10:22 30.30 30.30 30.27 30.30 6.7K
10:23 30.32 30.35 30.32 30.35 9.1K
10:24 30.37 30.37 30.33 30.34 7.1K
10:25 30.26 30.31 30.25 30.31 5.4K
10:26 30.29 30.29 30.26 30.26 2.0K
10:27 30.25 30.28 30.24 30.27 11.9K
10:28 30.27 30.27 30.23 30.26 41.5K
10:29 30.28 30.30 30.27 30.30 6.0K
10:30 30.30 30.33 30.29 30.33 4.7K
10:31 30.37 30.38 30.37 30.38 7.5K
10:32 30.35 30.35 30.34 30.35 1.7K
10:33 30.37 30.39 30.37 30.40 3.7K
10:34 30.39 30.39 30.38 30.39 3.4K
10:35 30.38 30.43 30.38 30.43 60.8K
10:36 30.46 30.46 30.42 30.45 85.5K
10:37 30.45 30.48 30.40 30.40 32.0K
10:38 30.44 30.44 30.43 30.44 16.9K
10:39 30.44 30.44 30.43 30.44 10.4K
10:40 30.43 30.44 30.43 30.44 2.2K
10:41 30.42 30.43 30.40 30.43 5.0K
10:42 30.42 30.44 30.42 30.44 2.3K
10:43 30.44 30.45 30.43 30.44 6.7K
10:44 30.44 30.45 30.44 30.44 4.3K
10:45 30.42 30.50 30.42 30.45 23.0K
10:46 30.45 30.45 30.42 30.42 5.7K
10:47 30.39 30.42 30.34 30.42 125.4K
10:48 30.41 30.43 30.40 30.41 7.0K
10:49 30.42 30.43 30.42 30.43 11.6K
10:50 30.42 30.44 30.40 30.44 12.7K
10:51 30.45 30.45 30.43 30.43 12.1K
10:52 30.44 30.47 30.44 30.47 0.8K
10:53 30.49 30.51 30.49 30.49 26.7K
10:54 30.49 30.51 30.49 30.50 11.2K
10:55 30.52 30.57 30.52 30.57 141.1K
10:56 30.58 30.58 30.53 30.55 5.5K
10:57 30.55 30.61 30.55 30.61 24.7K
10:58 30.61 30.64 30.59 30.60 17.3K
10:59 30.62 30.69 30.62 30.68 21.5K
11:00 30.69 30.69 30.64 30.67 33.2K
11:01 30.68 30.69 30.65 30.69 9.6K
11:02 30.66 30.71 30.66 30.71 17.7K
11:03 30.70 30.70 30.67 30.67 15.1K
11:04 30.66 30.68 30.66 30.66 30.6K
11:05 30.67 30.67 30.59 30.61 17.4K
11:06 30.62 30.64 30.62 30.63 7.5K
11:07 30.63 30.69 30.63 30.69 15.8K
11:08 30.67 30.68 30.66 30.67 6.2K
11:09 30.66 30.68 30.66 30.68 6.5K
11:10 30.68 30.68 30.65 30.68 4.4K
11:11 30.68 30.68 30.66 30.65 2.2K
11:12 30.64 30.64 30.62 30.64 10.0K
11:13 30.63 30.64 30.61 30.64 8.1K
11:14 30.63 30.68 30.63 30.67 9.3K
11:15 30.66 30.69 30.65 30.69 99.6K
11:16 30.69 30.69 30.65 30.66 27.0K
11:17 30.65 30.69 30.64 30.67 69.0K
11:18 30.68 30.73 30.67 30.72 36.4K
11:19 30.72 30.78 30.71 30.78 31.7K
11:20 30.80 30.84 30.76 30.76 23.1K
11:21 30.76 30.84 30.76 30.84 34.1K
11:22 30.83 30.86 30.83 30.85 15.4K
11:23 30.86 30.88 30.80 30.83 52.1K
11:24 30.83 30.83 30.74 30.75 102.3K
11:25 30.76 30.80 30.75 30.75 9.2K
11:26 30.75 30.76 30.72 30.75 13.6K
11:27 30.74 30.77 30.74 30.75 5.2K
11:28 30.74 30.78 30.74 30.78 4.5K
11:29 30.77 30.77 30.75 30.75 5.2K
11:30 30.74 30.76 30.74 30.76 2.2K
11:31 30.74 30.74 30.70 30.70 12.0K
11:32 30.70 30.71 30.69 30.69 13.6K
11:33 30.70 30.75 30.70 30.75 21.1K
11:34 30.75 30.83 30.75 30.83 2.5K
11:35 30.81 30.82 30.78 30.82 7.2K
11:36 30.77 30.79 30.77 30.79 0.6K
11:37 30.79 30.80 30.77 30.80 508.8K
11:38 30.80 30.80 30.78 30.79 3.5K
11:39 30.78 30.79 30.78 30.78 32.9K
11:40 30.75 30.75 30.74 30.74 6.1K
11:41 30.73 30.75 30.73 30.75 6.9K
11:42 30.77 30.77 30.75 30.75 5.9K
11:43 30.74 30.75 30.70 30.70 5.4K
11:44 30.74 30.74 30.69 30.71 4.2K
11:45 30.71 30.71 30.71 30.71 1.1K
11:46 30.74 30.74 30.74 30.73 0.3K
11:47 30.72 30.80 30.72 30.80 8.5K
11:48 30.79 30.79 30.79 30.79 5.1K
11:49 30.78 30.78 30.77 30.77 4.2K
11:50 30.77 30.77 30.75 30.76 5.8K
11:51 30.79 30.81 30.79 30.81 1.7K
11:52 30.86 30.86 30.81 30.81 38.8K
11:53 30.83 30.83 30.83 30.83 1.4K
11:54 30.83 30.84 30.83 30.84 0.5K
11:55 30.84 30.84 30.82 30.82 1.6K
11:56 30.81 30.81 30.78 30.78 3.0K
11:57 30.76 30.78 30.76 30.78 8.2K
11:58 30.78 30.78 30.78 30.78 0.1K
11:59 30.78 30.79 30.77 30.79 10.8K
12:00 30.79 30.79 30.76 30.77 6.8K
12:01 30.77 30.77 30.76 30.76 2.4K
12:02 30.76 30.76 30.72 30.72 4.0K
12:03 30.73 30.79 30.72 30.79 8.5K
12:04 30.85 30.85 30.85 30.85 0.8K
12:05 30.86 30.87 30.84 30.84 3.2K
12:06 30.84 30.84 30.83 30.84 7.7K
12:07 30.85 30.88 30.85 30.88 1.1K
12:08 30.88 30.91 30.87 30.91 7.4K
12:09 30.91 30.91 30.90 30.91 1.6K
12:10 30.93 30.96 30.92 30.95 9.0K
12:11 30.92 30.92 30.89 30.92 3.4K
12:12 30.89 30.92 30.89 30.92 5.2K
12:13 30.93 30.95 30.93 30.95 6.7K
12:14 30.95 30.97 30.95 30.97 5.4K
12:15 30.97 31.05 30.97 31.00 120.0K
12:16 31.03 31.03 31.00 31.02 23.7K
12:17 31.03 31.05 31.02 31.02 11.4K
12:18 31.01 31.05 31.01 31.04 17.8K
12:19 31.04 31.04 30.97 31.00 20.1K
12:20 30.98 30.98 30.95 30.98 41.0K
12:21 30.97 30.98 30.95 30.95 5.2K
12:22 30.93 30.93 30.90 30.91 14.0K
12:23 30.91 30.94 30.91 30.94 11.8K
12:24 30.93 30.93 30.93 30.93 8.3K
12:25 30.89 30.91 30.87 30.87 3.3K
12:26 30.86 30.87 30.85 30.86 10.7K
12:27 30.88 30.88 30.87 30.87 4.4K
12:28 30.86 30.88 30.86 30.86 3.7K
12:30 30.89 30.95 30.89 30.95 8.6K
12:31 30.92 30.94 30.92 30.93 6.7K
12:32 30.90 30.90 30.90 30.90 3.7K
12:33 30.88 30.91 30.88 30.91 5.8K
12:35 30.94 30.96 30.93 30.94 7.2K
12:36 30.95 30.95 30.93 30.93 2.2K
12:37 30.94 30.95 30.93 30.95 4.0K
12:38 30.95 30.95 30.94 30.95 7.9K
12:39 30.95 30.95 30.92 30.93 26.5K
12:40 30.94 30.94 30.90 30.89 10.2K
12:41 30.86 30.86 30.83 30.85 32.1K
12:42 30.83 30.84 30.81 30.84 20.4K
12:43 30.86 30.89 30.86 30.88 81.9K
12:44 30.87 30.91 30.87 30.91 13.8K
12:45 30.89 30.89 30.86 30.86 6.6K
12:46 30.87 30.87 30.87 30.87 2.1K
12:47 30.85 30.88 30.85 30.86 3.5K
12:48 30.85 30.87 30.85 30.85 12.4K
12:49 30.85 30.87 30.84 30.87 2.5K
12:50 30.85 30.85 30.83 30.83 3.9K
12:51 30.79 30.82 30.79 30.81 7.9K
12:52 30.82 30.83 30.82 30.81 6.1K
12:53 30.81 30.81 30.79 30.80 6.6K
12:54 30.79 30.79 30.78 30.79 2.5K
12:55 30.79 30.79 30.79 30.79 3.4K
12:56 30.79 30.79 30.79 30.79 1.2K
12:57 30.78 30.78 30.78 30.78 2.3K
12:58 30.77 30.78 30.77 30.77 4.9K
13:00 30.79 30.79 30.77 30.77 0.5K
13:01 30.76 30.76 30.74 30.74 13.1K
13:02 30.77 30.77 30.73 30.73 26.2K
13:03 30.73 30.74 30.73 30.74 2.6K
13:04 30.73 30.73 30.73 30.74 0.2K
13:05 30.75 30.77 30.75 30.77 6.1K
13:06 30.74 30.74 30.74 30.74 9.2K
13:07 30.73 30.75 30.73 30.75 1.6K
13:08 30.72 30.74 30.72 30.73 1.7K
13:09 30.72 30.72 30.68 30.68 6.2K
13:10 30.68 30.68 30.60 30.65 38.5K
13:11 30.62 30.62 30.58 30.58 8.2K
13:12 30.57 30.57 30.52 30.52 6.9K
13:13 30.48 30.52 30.48 30.52 4.2K
13:14 30.53 30.56 30.53 30.54 7.6K
13:15 30.58 30.58 30.57 30.58 2.2K
13:16 30.57 30.58 30.55 30.56 3.8K
13:17 30.53 30.53 30.49 30.52 1.6K
13:18 30.48 30.53 30.48 30.53 2.4K
13:19 30.53 30.54 30.45 30.45 3.0K
13:20 30.50 30.52 30.50 30.52 4.4K
13:21 30.51 30.53 30.44 30.45 9.3K
13:22 30.46 30.49 30.46 30.49 1.8K
13:23 30.52 30.55 30.52 30.53 25.7K
13:24 30.53 30.54 30.53 30.54 5.5K
13:25 30.49 30.52 30.49 30.52 0.6K
13:26 30.52 30.52 30.52 30.52 3.3K
13:27 30.48 30.48 30.48 30.48 0.6K
13:28 30.50 30.58 30.50 30.58 18.9K
13:29 30.58 30.59 30.56 30.56 1.5K
13:30 30.55 30.55 30.53 30.53 6.3K
13:31 30.54 30.54 30.52 30.52 0.9K
13:32 30.49 30.49 30.47 30.49 1.3K
13:33 30.54 30.54 30.54 30.54 1.3K
13:34 30.52 30.52 30.52 30.52 0.1K
13:35 30.56 30.57 30.56 30.57 4.9K
13:36 30.59 30.68 30.59 30.67 41.6K
13:37 30.66 30.69 30.66 30.67 27.2K
13:38 30.67 30.69 30.67 30.67 14.3K
13:39 30.68 30.70 30.66 30.66 10.0K
13:40 30.65 30.66 30.61 30.61 18.8K
13:41 30.61 30.61 30.57 30.57 12.5K
13:42 30.56 30.61 30.56 30.61 9.1K
13:43 30.64 30.66 30.64 30.66 0.8K
13:44 30.61 30.64 30.61 30.61 4.6K
13:45 30.60 30.64 30.60 30.64 12.2K
13:46 30.59 30.59 30.59 30.59 2.5K
13:47 30.59 30.59 30.57 30.57 2.3K
13:48 30.59 30.62 30.59 30.62 22.3K
13:49 30.61 30.61 30.58 30.58 1.4K
13:51 30.60 30.63 30.60 30.63 1.2K
13:52 30.62 30.63 30.62 30.63 4.1K
13:53 30.64 30.64 30.64 30.64 1.3K
13:54 30.64 30.66 30.64 30.66 2.9K
13:55 30.66 30.67 30.65 30.67 4.9K
13:56 30.68 30.69 30.68 30.69 2.8K
13:57 30.67 30.67 30.65 30.65 3.8K
13:58 30.67 30.67 30.64 30.64 5.6K
13:59 30.65 30.65 30.64 30.64 5.1K
14:01 30.65 30.65 30.63 30.63 2.1K
14:02 30.64 30.64 30.64 30.64 2.0K
14:03 30.66 30.66 30.63 30.63 3.0K
14:04 30.64 30.64 30.64 30.63 3.7K
14:05 30.62 30.64 30.62 30.64 3.4K
14:06 30.63 30.63 30.62 30.62 0.9K
14:07 30.64 30.67 30.64 30.67 3.2K
14:08 30.66 30.66 30.64 30.64 0.8K
14:09 30.64 30.64 30.63 30.63 1.5K
14:10 30.59 30.59 30.51 30.51 8.1K
14:11 30.50 30.52 30.48 30.52 6.3K
14:12 30.52 30.52 30.51 30.51 5.3K
14:13 30.52 30.59 30.52 30.59 24.8K
14:14 30.63 30.66 30.62 30.62 4.2K
14:15 30.62 30.63 30.61 30.62 8.2K
14:16 30.59 30.60 30.59 30.60 2.0K
14:17 30.58 30.63 30.51 30.51 6.7K
14:18 30.51 30.55 30.47 30.55 11.4K
14:19 30.55 30.58 30.55 30.58 1.4K
14:20 30.55 30.56 30.55 30.56 3.5K
14:21 30.56 30.60 30.56 30.60 2.8K
14:22 30.60 30.60 30.60 30.60 3.3K
14:23 30.60 30.60 30.58 30.58 0.8K
14:24 30.62 30.62 30.59 30.59 2.5K
14:25 30.60 30.60 30.60 30.60 1.9K
14:26 30.61 30.64 30.61 30.62 5.5K
14:27 30.63 30.63 30.63 30.63 4.4K
14:28 30.64 30.64 30.61 30.61 4.4K
14:30 30.64 30.64 30.64 30.64 1.8K
14:31 30.65 30.65 30.63 30.63 5.9K
14:32 30.60 30.65 30.60 30.65 1.9K
14:33 30.66 30.68 30.66 30.68 1.9K
14:34 30.67 30.68 30.66 30.66 2.3K
14:35 30.68 30.69 30.68 30.69 4.9K
14:36 30.68 30.69 30.68 30.68 3.3K
14:37 30.68 30.72 30.68 30.70 2.5K
14:38 30.72 30.73 30.72 30.71 21.5K
14:39 30.72 30.72 30.69 30.69 5.4K
14:40 30.67 30.67 30.62 30.62 1.9K
14:42 30.62 30.65 30.62 30.65 3.0K
14:43 30.61 30.63 30.61 30.62 2.7K
14:44 30.63 30.63 30.59 30.59 3.7K
14:45 30.58 30.58 30.58 30.58 8.2K
14:46 30.61 30.63 30.61 30.63 1.7K
14:48 30.62 30.62 30.62 30.62 3.9K
14:49 30.62 30.62 30.61 30.61 3.2K
14:50 30.62 30.64 30.62 30.64 7.4K
14:51 30.65 30.66 30.64 30.66 2.6K
14:52 30.66 30.67 30.66 30.67 2.5K
14:53 30.65 30.72 30.65 30.72 29.6K
14:54 30.73 30.82 30.73 30.80 151.4K
14:55 30.80 30.82 30.79 30.79 7.8K
14:56 30.80 30.83 30.80 30.82 41.5K
14:57 30.82 30.83 30.71 30.71 71.4K
14:58 30.71 30.75 30.71 30.74 15.1K
14:59 30.73 30.74 30.72 30.74 6.0K
15:00 30.75 30.76 30.74 30.74 7.1K
15:01 30.75 30.75 30.72 30.72 4.2K
15:02 30.71 30.75 30.69 30.75 21.4K
15:03 30.72 30.72 30.72 30.72 6.5K
15:04 30.73 30.73 30.69 30.69 4.7K
15:05 30.69 30.72 30.69 30.71 3.7K
15:06 30.70 30.73 30.70 30.73 5.5K
15:07 30.72 30.72 30.71 30.72 1.1K
15:08 30.72 30.73 30.72 30.73 4.0K
15:09 30.71 30.71 30.71 30.71 0.3K
15:10 30.73 30.73 30.72 30.72 2.1K
15:11 30.74 30.74 30.72 30.73 5.1K
15:12 30.73 30.73 30.73 30.72 3.8K
15:13 30.74 30.76 30.72 30.76 31.7K
15:14 30.76 30.77 30.76 30.77 3.9K
15:15 30.79 30.79 30.78 30.79 12.5K
15:16 30.80 30.80 30.78 30.79 5.7K
15:17 30.80 30.80 30.78 30.78 2.7K
15:18 30.79 30.79 30.78 30.78 4.9K
15:19 30.76 30.78 30.76 30.78 2.9K
15:20 30.78 30.78 30.78 30.78 2.9K
15:21 30.77 30.78 30.77 30.78 1.0K
15:22 30.78 30.78 30.76 30.76 2.6K
15:23 30.74 30.77 30.74 30.75 1.0K
15:24 30.73 30.73 30.68 30.69 10.5K
15:25 30.66 30.67 30.63 30.64 89.9K
15:26 30.63 30.63 30.60 30.60 77.2K
15:27 30.62 30.65 30.62 30.65 4.3K
15:28 30.63 30.64 30.61 30.63 3.7K
15:29 30.65 30.68 30.64 30.68 9.3K
15:30 30.69 30.69 30.61 30.61 14.2K
15:31 30.62 30.62 30.57 30.58 15.0K
15:33 30.58 30.60 30.58 30.60 10.3K
15:34 30.60 30.61 30.59 30.61 3.4K
15:35 30.61 30.61 30.58 30.59 9.4K
15:36 30.61 30.61 30.60 30.61 7.7K
15:37 30.59 30.59 30.58 30.58 8.3K
15:38 30.57 30.57 30.57 30.57 2.3K
15:39 30.57 30.57 30.56 30.56 1.2K
15:40 30.56 30.56 30.50 30.50 16.9K
15:41 30.49 30.50 30.45 30.46 53.1K
15:42 30.46 30.50 30.46 30.50 6.8K
15:43 30.48 30.49 30.47 30.49 5.5K
15:44 30.48 30.48 30.45 30.47 131.8K
15:45 30.47 30.47 30.37 30.39 38.2K
15:46 30.39 30.39 30.36 30.36 12.9K
15:47 30.33 30.37 30.32 30.37 8.7K
15:48 30.37 30.39 30.37 30.39 3.5K
15:49 30.36 30.37 30.36 30.36 115.5K
15:50 30.35 30.35 30.29 30.33 22.2K
15:51 30.34 30.35 30.32 30.32 26.9K
15:52 30.32 30.34 30.32 30.34 9.4K
15:53 30.34 30.35 30.33 30.34 10.7K
15:54 30.32 30.33 30.27 30.27 7.0K
15:55 30.26 30.30 30.24 30.29 31.2K
15:56 30.27 30.30 30.27 30.29 15.6K
15:57 30.30 30.32 30.28 30.32 16.9K
15:58 30.31 30.33 30.30 30.32 8.0K
15:59 30.31 30.43 30.28 30.34 178.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available