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 38.93 39.00 38.92 39.00 1,320.7K
09:31 39.00 39.09 39.00 39.09 163.6K
09:32 39.09 39.12 39.05 39.06 133.3K
09:33 39.04 39.11 39.04 39.10 32.8K
09:34 39.10 39.10 39.06 39.10 42.2K
09:35 39.08 39.11 39.07 39.10 199.4K
09:36 39.10 39.15 39.10 39.15 48.4K
09:37 39.13 39.13 38.98 38.98 192.6K
09:38 38.97 39.03 38.97 39.00 41.1K
09:39 38.96 38.96 38.74 38.76 275.3K
09:40 38.77 38.77 38.64 38.64 77.5K
09:41 38.64 38.69 38.60 38.68 124.3K
09:42 38.67 38.68 38.53 38.55 83.4K
09:43 38.55 38.59 38.54 38.58 66.2K
09:44 38.59 38.67 38.59 38.66 186.9K
09:45 38.66 38.76 38.63 38.74 173.3K
09:46 38.75 38.82 38.71 38.71 70.4K
09:47 38.72 38.77 38.70 38.77 25.5K
09:48 38.76 38.87 38.76 38.87 69.4K
09:49 38.86 38.90 38.86 38.88 32.3K
09:50 38.90 38.92 38.83 38.92 44.9K
09:51 38.91 38.91 38.80 38.80 35.5K
09:52 38.78 38.78 38.70 38.75 90.0K
09:53 38.76 38.84 38.76 38.81 57.0K
09:54 38.80 38.81 38.71 38.77 13.8K
09:55 38.74 38.74 38.59 38.59 144.1K
09:56 38.60 38.60 38.42 38.51 364.2K
09:57 38.49 38.60 38.49 38.59 62.3K
09:58 38.57 38.57 38.49 38.57 62.8K
09:59 38.57 38.62 38.56 38.56 87.2K
10:00 38.58 38.69 38.58 38.65 148.0K
10:01 38.61 38.63 38.57 38.57 33.6K
10:02 38.56 38.60 38.55 38.60 34.2K
10:03 38.60 38.65 38.60 38.65 30.6K
10:04 38.64 38.65 38.59 38.59 56.9K
10:05 38.58 38.66 38.58 38.65 65.8K
10:06 38.66 38.75 38.61 38.73 115.6K
10:07 38.73 38.73 38.68 38.71 9.2K
10:08 38.71 38.74 38.70 38.74 19.6K
10:09 38.74 38.75 38.73 38.74 21.7K
10:10 38.73 38.74 38.69 38.69 73.8K
10:11 38.68 38.68 38.57 38.62 166.4K
10:12 38.63 38.63 38.54 38.58 67.2K
10:13 38.56 38.58 38.46 38.50 114.2K
10:14 38.49 38.56 38.48 38.55 39.4K
10:15 38.55 38.55 38.44 38.44 48.1K
10:16 38.45 38.51 38.42 38.43 74.9K
10:17 38.42 38.42 38.36 38.36 90.9K
10:18 38.36 38.45 38.29 38.40 102.6K
10:19 38.41 38.56 38.41 38.56 92.4K
10:20 38.56 38.63 38.56 38.63 72.2K
10:21 38.63 38.66 38.56 38.58 45.6K
10:22 38.56 38.56 38.48 38.50 46.9K
10:23 38.48 38.53 38.44 38.44 30.2K
10:24 38.44 38.54 38.40 38.53 121.0K
10:25 38.54 38.60 38.52 38.59 46.0K
10:26 38.59 38.61 38.57 38.57 36.9K
10:27 38.55 38.69 38.55 38.66 195.1K
10:28 38.64 38.67 38.63 38.66 57.9K
10:29 38.67 38.67 38.63 38.65 39.1K
10:30 38.66 38.68 38.61 38.62 29.0K
10:31 38.62 38.65 38.55 38.55 115.5K
10:32 38.56 38.61 38.54 38.59 23.0K
10:33 38.59 38.61 38.58 38.58 13.8K
10:34 38.56 38.57 38.53 38.54 22.2K
10:35 38.53 38.54 38.50 38.54 18.1K
10:36 38.55 38.60 38.55 38.58 41.7K
10:37 38.62 38.62 38.50 38.50 5.9K
10:38 38.51 38.54 38.49 38.53 41.2K
10:39 38.53 38.55 38.52 38.53 24.2K
10:40 38.53 38.55 38.51 38.55 31.0K
10:41 38.55 38.56 38.52 38.55 19.0K
10:42 38.60 38.68 38.58 38.67 115.5K
10:43 38.66 38.78 38.66 38.76 129.8K
10:44 38.75 38.89 38.75 38.85 97.8K
10:45 38.84 38.84 38.77 38.77 19.7K
10:46 38.76 38.80 38.74 38.75 8.8K
10:47 38.75 38.75 38.68 38.69 60.1K
10:48 38.70 38.70 38.62 38.65 59.4K
10:49 38.65 38.71 38.65 38.69 20.1K
10:50 38.70 38.71 38.65 38.65 2.6K
10:51 38.64 38.64 38.55 38.55 58.4K
10:52 38.54 38.54 38.43 38.46 83.7K
10:53 38.44 38.50 38.42 38.42 18.4K
10:54 38.42 38.45 38.41 38.44 20.7K
10:55 38.45 38.47 38.45 38.45 15.9K
10:56 38.44 38.51 38.43 38.50 9.4K
10:57 38.48 38.53 38.48 38.49 12.1K
10:58 38.49 38.51 38.46 38.46 3.5K
10:59 38.46 38.47 38.41 38.42 18.1K
11:00 38.43 38.51 38.43 38.47 16.8K
11:01 38.49 38.51 38.48 38.50 17.8K
11:02 38.49 38.51 38.44 38.44 19.3K
11:03 38.44 38.46 38.35 38.35 11.1K
11:04 38.34 38.44 38.31 38.43 56.6K
11:05 38.42 38.46 38.35 38.40 50.1K
11:06 38.37 38.43 38.36 38.41 47.0K
11:07 38.39 38.41 38.34 38.35 73.0K
11:08 38.37 38.37 38.26 38.26 63.3K
11:09 38.27 38.27 38.21 38.27 91.1K
11:10 38.28 38.36 38.28 38.36 39.7K
11:11 38.37 38.41 38.37 38.38 27.7K
11:12 38.36 38.36 38.34 38.35 5.7K
11:13 38.37 38.40 38.34 38.40 27.6K
11:14 38.37 38.38 38.34 38.36 21.2K
11:15 38.34 38.34 38.20 38.21 104.5K
11:16 38.20 38.21 38.13 38.19 182.0K
11:17 38.21 38.30 38.21 38.29 72.8K
11:18 38.30 38.37 38.30 38.33 63.7K
11:19 38.31 38.34 38.29 38.31 34.4K
11:20 38.34 38.34 38.31 38.32 26.4K
11:21 38.31 38.33 38.26 38.33 81.4K
11:22 38.34 38.42 38.34 38.42 195.8K
11:23 38.41 38.49 38.40 38.46 78.2K
11:24 38.44 38.47 38.44 38.47 10.6K
11:25 38.47 38.47 38.40 38.44 28.3K
11:26 38.45 38.46 38.38 38.39 34.1K
11:27 38.37 38.43 38.37 38.38 23.6K
11:28 38.38 38.39 38.36 38.36 11.8K
11:29 38.41 38.41 38.37 38.37 6.4K
11:30 38.35 38.39 38.31 38.35 14.2K
11:31 38.34 38.36 38.30 38.30 8.0K
11:32 38.30 38.38 38.30 38.38 6.7K
11:33 38.37 38.37 38.33 38.37 7.4K
11:34 38.39 38.42 38.39 38.42 10.5K
11:35 38.42 38.42 38.35 38.36 6.8K
11:36 38.37 38.41 38.37 38.41 3.1K
11:37 38.40 38.47 38.40 38.47 6.7K
11:38 38.46 38.47 38.45 38.45 7.3K
11:39 38.49 38.49 38.46 38.49 7.3K
11:40 38.49 38.52 38.49 38.51 2.7K
11:41 38.50 38.56 38.50 38.56 78.3K
11:42 38.56 38.60 38.55 38.60 27.5K
11:43 38.59 38.62 38.59 38.61 10.6K
11:44 38.61 38.61 38.58 38.58 46.4K
11:45 38.58 38.59 38.54 38.54 16.3K
11:46 38.55 38.56 38.52 38.52 9.4K
11:47 38.53 38.54 38.51 38.53 36.9K
11:48 38.51 38.52 38.48 38.52 5.9K
11:49 38.51 38.51 38.47 38.47 10.5K
11:50 38.48 38.49 38.48 38.48 3.2K
11:51 38.47 38.49 38.47 38.48 2.6K
11:52 38.49 38.54 38.49 38.54 13.8K
11:53 38.53 38.54 38.44 38.44 17.1K
11:54 38.43 38.47 38.42 38.46 7.2K
11:55 38.46 38.46 38.44 38.45 6.3K
11:56 38.44 38.50 38.44 38.48 13.1K
11:57 38.48 38.51 38.48 38.48 4.6K
11:58 38.49 38.53 38.49 38.51 4.9K
11:59 38.52 38.55 38.51 38.55 6.5K
12:00 38.55 38.55 38.55 38.55 2.2K
12:01 38.54 38.54 38.54 38.54 0.9K
12:02 38.54 38.55 38.52 38.55 8.0K
12:03 38.59 38.60 38.59 38.60 1.8K
12:04 38.64 38.70 38.64 38.69 99.3K
12:05 38.68 38.71 38.68 38.68 19.8K
12:06 38.69 38.70 38.66 38.70 42.7K
12:07 38.71 38.74 38.69 38.71 15.5K
12:08 38.71 38.74 38.71 38.74 4.7K
12:09 38.75 38.75 38.71 38.72 13.4K
12:10 38.74 38.76 38.73 38.75 11.6K
12:11 38.70 38.72 38.70 38.72 10.6K
12:12 38.72 38.74 38.72 38.73 7.8K
12:13 38.72 38.75 38.72 38.75 5.4K
12:14 38.74 38.76 38.73 38.76 5.9K
12:15 38.78 38.81 38.78 38.80 50.3K
12:16 38.79 38.81 38.78 38.78 18.1K
12:17 38.79 38.83 38.79 38.79 4.4K
12:18 38.77 38.85 38.77 38.85 13.7K
12:19 38.85 38.87 38.85 38.85 20.9K
12:20 38.87 39.09 38.87 39.09 156.5K
12:21 39.10 39.13 39.01 39.03 77.1K
12:22 39.04 39.04 38.99 39.03 64.6K
12:23 39.02 39.07 38.99 38.99 62.7K
12:24 38.98 39.00 38.96 39.00 16.9K
12:25 38.98 39.10 38.98 39.04 30.1K
12:26 39.05 39.06 39.02 39.02 19.6K
12:27 39.02 39.06 39.02 39.06 16.2K
12:28 39.06 39.06 39.02 39.05 21.6K
12:29 39.02 39.04 38.99 39.00 16.9K
12:30 38.99 39.02 38.94 38.97 45.6K
12:31 38.97 39.06 38.97 39.06 34.3K
12:32 39.03 39.03 39.00 39.01 6.9K
12:33 39.06 39.06 39.01 39.02 9.7K
12:34 39.03 39.08 39.03 39.08 14.5K
12:35 39.09 39.09 39.04 39.04 8.4K
12:36 39.02 39.04 39.02 39.03 11.3K
12:37 39.01 39.02 38.98 39.00 11.0K
12:38 38.97 38.99 38.95 38.98 9.7K
12:39 38.97 38.99 38.97 38.98 7.4K
12:40 38.96 38.96 38.85 38.85 27.4K
12:41 38.87 38.87 38.81 38.81 33.3K
12:42 38.81 38.81 38.78 38.80 14.1K
12:43 38.81 38.81 38.75 38.75 24.3K
12:44 38.77 38.81 38.76 38.77 20.5K
12:45 38.74 38.81 38.74 38.77 33.8K
12:46 38.76 38.78 38.76 38.78 13.3K
12:47 38.78 38.79 38.75 38.78 5.9K
12:48 38.80 38.80 38.75 38.75 8.2K
12:49 38.72 38.80 38.72 38.78 14.4K
12:50 38.76 38.76 38.74 38.74 6.3K
12:51 38.73 38.79 38.73 38.78 7.7K
12:52 38.78 38.79 38.76 38.79 6.5K
12:53 38.79 38.79 38.77 38.77 5.0K
12:54 38.78 38.83 38.78 38.83 9.7K
12:55 38.82 38.87 38.82 38.87 11.4K
12:56 38.86 38.89 38.86 38.88 25.9K
12:57 38.88 38.90 38.88 38.87 31.9K
12:58 38.87 38.87 38.84 38.84 4.4K
12:59 38.85 38.87 38.85 38.87 3.0K
13:00 38.87 38.91 38.87 38.90 8.1K
13:01 38.89 38.91 38.88 38.88 16.9K
13:02 38.88 38.89 38.86 38.87 19.0K
13:03 38.90 38.95 38.88 38.96 21.3K
13:04 38.98 39.01 38.94 38.99 47.8K
13:05 38.98 38.98 38.90 38.90 19.2K
13:06 38.90 38.91 38.87 38.87 8.1K
13:07 38.85 38.91 38.82 38.90 51.2K
13:08 38.93 38.94 38.90 38.94 14.5K
13:09 38.92 38.98 38.92 38.98 13.2K
13:10 39.01 39.03 39.00 39.01 8.4K
13:11 39.03 39.03 38.99 39.01 22.4K
13:12 39.02 39.05 39.01 39.01 12.7K
13:13 39.01 39.01 38.95 38.95 8.0K
13:14 38.96 38.99 38.96 38.96 22.9K
13:15 38.96 39.03 38.96 39.03 43.0K
13:16 39.02 39.03 39.00 39.00 22.4K
13:17 39.00 39.05 39.00 39.05 7.5K
13:18 39.06 39.06 39.01 39.01 6.8K
13:19 39.01 39.04 39.00 39.04 13.5K
13:20 39.05 39.05 39.04 39.04 16.4K
13:21 39.03 39.05 39.02 39.05 7.4K
13:22 39.05 39.05 39.02 39.05 4.4K
13:23 39.05 39.05 39.03 39.03 7.7K
13:24 39.03 39.08 39.02 39.08 9.0K
13:25 39.11 39.15 39.11 39.11 72.8K
13:26 39.14 39.14 39.08 39.08 21.1K
13:27 39.09 39.11 39.08 39.09 10.0K
13:28 39.09 39.10 39.09 39.08 7.6K
13:29 39.07 39.07 39.04 39.03 9.4K
13:30 39.05 39.08 39.04 39.04 5.8K
13:31 39.03 39.08 39.03 39.06 14.4K
13:32 39.07 39.08 39.02 39.02 8.0K
13:33 39.03 39.03 39.00 39.00 16.6K
13:34 38.97 39.00 38.93 38.96 31.2K
13:35 38.95 38.99 38.95 38.97 25.5K
13:36 38.96 38.98 38.93 38.94 10.7K
13:37 38.95 38.99 38.95 38.99 3.2K
13:38 38.97 38.98 38.94 38.95 23.5K
13:39 38.95 38.95 38.95 38.95 1.5K
13:40 38.97 38.97 38.92 38.94 5.7K
13:41 38.93 38.93 38.93 38.93 2.8K
13:42 38.94 38.94 38.92 38.92 5.8K
13:43 38.91 38.94 38.91 38.93 8.5K
13:44 38.93 38.93 38.92 38.93 7.7K
13:45 38.95 38.99 38.95 38.99 6.2K
13:46 38.99 38.99 38.97 38.99 3.7K
13:47 38.98 38.98 38.91 38.91 6.1K
13:48 38.93 38.93 38.93 38.92 6.7K
13:49 38.89 38.93 38.89 38.92 7.0K
13:50 38.93 38.96 38.92 38.94 5.5K
13:51 38.94 38.94 38.93 38.93 2.2K
13:52 38.94 38.94 38.94 38.94 1.5K
13:53 38.96 39.01 38.94 39.00 21.6K
13:54 39.00 39.03 39.00 39.03 3.1K
13:55 39.05 39.07 39.05 39.06 2.2K
13:56 39.06 39.08 39.05 39.08 7.9K
13:57 39.08 39.11 39.08 39.11 14.4K
13:58 39.10 39.10 39.06 39.07 5.8K
13:59 39.08 39.08 39.06 39.06 6.1K
14:00 39.06 39.12 39.06 39.12 22.2K
14:01 39.11 39.21 39.11 39.20 34.0K
14:02 39.19 39.21 39.18 39.21 7.5K
14:03 39.21 39.26 39.21 39.25 133.7K
14:04 39.25 39.25 39.20 39.22 20.3K
14:05 39.19 39.19 39.08 39.10 14.9K
14:06 39.12 39.15 39.12 39.14 7.1K
14:07 39.16 39.16 39.13 39.14 9.8K
14:08 39.12 39.12 39.11 39.11 1.3K
14:09 39.12 39.13 39.10 39.10 2.3K
14:10 39.10 39.16 39.10 39.13 15.8K
14:11 39.12 39.16 39.12 39.16 8.2K
14:12 39.19 39.20 39.14 39.19 5.2K
14:13 39.19 39.21 39.18 39.21 7.9K
14:14 39.20 39.21 39.18 39.21 10.8K
14:15 39.20 39.24 39.20 39.21 8.8K
14:16 39.17 39.19 39.17 39.18 32.2K
14:17 39.15 39.17 39.13 39.17 10.3K
14:18 39.16 39.16 39.09 39.09 61.0K
14:19 39.06 39.11 39.06 39.11 9.4K
14:20 39.08 39.11 39.05 39.08 7.6K
14:21 39.09 39.09 39.06 39.06 15.9K
14:22 39.05 39.05 38.99 38.99 13.4K
14:23 38.99 39.01 38.99 39.01 5.4K
14:24 39.02 39.02 38.96 38.99 29.7K
14:25 38.99 38.99 38.94 38.95 5.8K
14:26 38.95 38.95 38.93 38.93 14.5K
14:27 38.92 38.92 38.91 38.91 9.1K
14:28 38.90 38.94 38.89 38.94 13.9K
14:29 38.95 38.96 38.92 38.92 8.0K
14:30 38.91 38.96 38.91 38.96 12.4K
14:31 38.96 38.96 38.93 38.95 3.6K
14:32 38.97 39.01 38.97 39.01 7.8K
14:33 39.02 39.02 38.99 39.01 5.3K
14:34 39.00 39.01 39.00 39.01 5.2K
14:35 39.01 39.06 39.01 39.03 12.7K
14:36 39.01 39.02 39.01 39.02 1.7K
14:37 38.96 38.96 38.78 38.78 54.0K
14:38 38.79 38.90 38.74 38.90 19.7K
14:39 38.88 38.91 38.85 38.89 6.3K
14:40 38.89 38.89 38.82 38.85 6.9K
14:41 38.84 38.88 38.80 38.80 43.2K
14:42 38.81 38.84 38.81 38.83 34.7K
14:43 38.87 38.87 38.86 38.86 13.9K
14:44 38.86 38.86 38.83 38.83 38.4K
14:45 38.83 38.83 38.82 38.82 2.0K
14:46 38.84 38.93 38.84 38.92 63.0K
14:47 38.92 38.93 38.90 38.90 11.4K
14:48 38.92 38.92 38.91 38.91 2.0K
14:49 38.89 38.90 38.86 38.87 6.0K
14:50 38.85 38.87 38.84 38.87 17.0K
14:51 38.87 38.87 38.83 38.83 19.3K
14:52 38.85 38.87 38.82 38.87 5.6K
14:53 38.87 38.90 38.87 38.90 4.7K
14:54 38.93 38.96 38.93 38.95 1.1K
14:55 38.95 38.99 38.95 38.97 5.4K
14:56 38.95 38.97 38.94 38.97 6.3K
14:57 38.98 39.00 38.96 38.98 2.9K
14:58 38.99 38.99 38.94 38.95 13.0K
14:59 38.95 38.97 38.95 38.96 5.5K
15:00 38.97 39.00 38.97 38.99 14.6K
15:01 39.01 39.02 38.96 38.96 7.6K
15:02 38.95 38.97 38.94 38.96 2.8K
15:03 39.00 39.10 39.00 39.08 34.8K
15:04 39.10 39.10 39.04 39.04 14.6K
15:05 39.05 39.05 39.03 39.05 6.2K
15:06 39.05 39.05 39.03 39.04 11.5K
15:07 39.06 39.06 39.05 39.05 15.8K
15:08 39.05 39.06 39.04 39.06 6.3K
15:09 39.06 39.06 39.05 39.05 1.4K
15:10 39.05 39.12 39.05 39.09 30.1K
15:11 39.08 39.08 39.04 39.04 9.4K
15:12 39.03 39.05 39.01 39.03 4.8K
15:13 39.04 39.04 38.99 39.02 8.4K
15:14 39.02 39.02 39.00 39.01 9.0K
15:15 39.02 39.06 39.02 39.06 11.6K
15:16 39.05 39.05 39.04 39.04 10.9K
15:17 39.05 39.05 39.03 39.03 6.0K
15:18 39.04 39.10 39.04 39.10 17.3K
15:19 39.13 39.14 39.10 39.14 8.0K
15:20 39.13 39.20 39.13 39.18 33.9K
15:21 39.18 39.23 39.16 39.18 15.2K
15:22 39.19 39.20 39.16 39.20 21.8K
15:23 39.20 39.23 39.20 39.22 33.3K
15:24 39.22 39.26 39.21 39.21 28.5K
15:25 39.20 39.22 39.19 39.22 22.4K
15:26 39.19 39.21 39.17 39.21 30.3K
15:27 39.19 39.19 39.16 39.17 21.8K
15:28 39.18 39.19 39.17 39.17 5.7K
15:29 39.16 39.18 39.15 39.18 16.3K
15:30 39.20 39.20 39.11 39.11 20.5K
15:31 39.13 39.13 39.09 39.09 12.9K
15:32 39.08 39.09 39.02 39.02 16.1K
15:33 39.02 39.07 39.02 39.06 20.2K
15:34 39.04 39.06 39.03 39.03 14.4K
15:35 39.04 39.05 39.02 39.02 4.4K
15:36 39.01 39.02 38.96 38.96 25.3K
15:37 38.95 38.99 38.95 38.98 17.6K
15:38 38.97 38.97 38.94 38.94 11.3K
15:39 38.94 38.97 38.93 38.94 20.4K
15:40 38.94 38.96 38.94 38.94 21.3K
15:41 38.95 38.96 38.90 38.96 31.3K
15:42 38.97 38.97 38.91 38.91 5.1K
15:43 38.90 38.94 38.90 38.92 8.1K
15:44 38.91 38.92 38.90 38.90 20.0K
15:45 38.91 38.99 38.91 38.96 39.6K
15:46 38.94 38.96 38.94 38.95 29.1K
15:47 38.95 38.96 38.95 38.96 5.9K
15:48 38.96 39.00 38.96 38.98 29.5K
15:49 38.98 38.98 38.96 38.97 7.0K
15:50 38.97 39.03 38.97 38.97 5.7K
15:51 38.98 39.03 38.98 39.02 17.2K
15:52 39.04 39.05 39.04 39.05 14.2K
15:53 39.04 39.05 39.03 39.03 5.2K
15:54 39.08 39.13 39.07 39.12 27.5K
15:55 39.15 39.17 39.12 39.14 84.8K
15:56 39.14 39.14 39.10 39.12 38.7K
15:57 39.12 39.12 39.09 39.10 41.3K
15:58 39.13 39.13 39.09 39.10 48.1K
15:59 39.06 39.17 39.05 39.15 223.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available