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 35.26 35.27 35.10 35.11 188.6K
09:31 35.10 35.21 35.10 35.17 22.9K
09:32 35.16 35.23 35.16 35.23 7.2K
09:33 35.28 35.35 35.27 35.32 21.6K
09:34 35.32 35.32 35.23 35.23 13.6K
09:35 35.21 35.27 35.20 35.27 13.3K
09:36 35.28 35.31 35.26 35.31 18.9K
09:37 35.32 35.45 35.32 35.44 26.9K
09:38 35.41 35.41 35.36 35.41 22.2K
09:39 35.39 35.39 35.36 35.38 7.0K
09:40 35.34 35.35 35.30 35.35 16.5K
09:41 35.33 35.37 35.33 35.37 8.1K
09:42 35.35 35.35 35.34 35.34 5.0K
09:43 35.32 35.40 35.32 35.37 8.1K
09:44 35.37 35.42 35.37 35.39 12.4K
09:45 35.40 35.40 35.19 35.20 18.3K
09:46 35.21 35.24 35.13 35.17 33.0K
09:47 35.18 35.31 35.17 35.31 14.4K
09:48 35.31 35.32 35.25 35.27 33.1K
09:49 35.25 35.33 35.25 35.33 33.0K
09:50 35.35 35.38 35.32 35.35 11.6K
09:51 35.35 35.38 35.31 35.31 15.0K
09:52 35.28 35.37 35.28 35.33 14.9K
09:53 35.29 35.31 35.23 35.29 20.8K
09:54 35.30 35.31 35.29 35.29 8.9K
09:55 35.28 35.28 35.20 35.20 6.4K
09:56 35.15 35.21 35.15 35.20 14.8K
09:57 35.19 35.21 35.18 35.20 11.7K
09:58 35.24 35.24 35.20 35.20 2.9K
09:59 35.19 35.19 35.16 35.16 6.5K
10:00 35.12 35.22 35.10 35.22 16.2K
10:01 35.26 35.30 35.26 35.30 4.8K
10:02 35.32 35.33 35.32 35.32 12.9K
10:03 35.32 35.33 35.32 35.33 5.2K
10:04 35.35 35.35 35.30 35.30 7.6K
10:05 35.34 35.36 35.34 35.35 7.2K
10:06 35.30 35.38 35.30 35.38 22.6K
10:07 35.39 35.39 35.34 35.34 5.0K
10:08 35.33 35.39 35.33 35.38 12.0K
10:09 35.35 35.35 35.35 35.35 7.6K
10:10 35.40 35.40 35.37 35.39 5.9K
10:11 35.37 35.39 35.34 35.38 7.1K
10:12 35.38 35.42 35.37 35.42 19.8K
10:13 35.45 35.50 35.44 35.50 11.1K
10:14 35.48 35.53 35.47 35.51 21.0K
10:15 35.50 35.51 35.47 35.47 9.9K
10:16 35.50 35.58 35.50 35.58 7.6K
10:17 35.58 35.67 35.58 35.67 15.3K
10:18 35.66 35.66 35.61 35.61 21.1K
10:19 35.61 35.72 35.61 35.72 23.5K
10:20 35.67 35.69 35.66 35.66 12.8K
10:21 35.70 35.70 35.63 35.63 21.1K
10:22 35.64 35.65 35.61 35.64 15.7K
10:23 35.62 35.62 35.58 35.58 11.7K
10:24 35.62 35.62 35.60 35.61 3.5K
10:25 35.63 35.63 35.55 35.55 28.3K
10:26 35.54 35.59 35.54 35.59 26.7K
10:27 35.60 35.62 35.60 35.62 2.2K
10:28 35.60 35.62 35.60 35.62 4.4K
10:29 35.63 35.64 35.62 35.64 32.6K
10:30 35.59 35.59 35.54 35.53 9.0K
10:31 35.53 35.56 35.50 35.50 22.6K
10:32 35.51 35.53 35.50 35.53 16.2K
10:33 35.51 35.53 35.51 35.51 4.9K
10:34 35.49 35.49 35.43 35.44 9.7K
10:35 35.44 35.46 35.44 35.46 4.2K
10:36 35.48 35.49 35.48 35.49 7.4K
10:37 35.47 35.47 35.41 35.44 6.1K
10:38 35.42 35.42 35.36 35.35 21.5K
10:39 35.34 35.37 35.28 35.30 20.6K
10:40 35.28 35.29 35.20 35.20 20.4K
10:41 35.21 35.21 35.11 35.11 23.5K
10:42 35.13 35.20 35.13 35.19 22.9K
10:43 35.21 35.24 35.19 35.24 39.5K
10:44 35.24 35.30 35.24 35.29 29.8K
10:45 35.31 35.31 35.22 35.22 10.9K
10:46 35.23 35.34 35.23 35.34 10.3K
10:47 35.37 35.37 35.28 35.28 18.2K
10:48 35.28 35.28 35.23 35.23 9.2K
10:49 35.26 35.26 35.26 35.26 1.9K
10:50 35.22 35.29 35.21 35.29 10.6K
10:51 35.30 35.30 35.27 35.27 17.4K
10:52 35.29 35.33 35.27 35.32 16.1K
10:53 35.32 35.32 35.29 35.28 10.2K
10:54 35.33 35.35 35.33 35.35 1.9K
10:55 35.38 35.38 35.34 35.34 8.2K
10:56 35.33 35.34 35.33 35.34 8.3K
10:57 35.30 35.33 35.30 35.32 8.9K
10:58 35.26 35.27 35.25 35.24 8.4K
10:59 35.29 35.29 35.27 35.28 33.0K
11:01 35.31 35.31 35.27 35.27 3.0K
11:02 35.29 35.29 35.27 35.27 3.3K
11:03 35.25 35.25 35.20 35.20 10.3K
11:04 35.19 35.21 35.18 35.18 13.0K
11:05 35.12 35.12 35.04 35.04 68.2K
11:06 35.05 35.10 35.05 35.07 39.0K
11:07 35.08 35.16 35.07 35.15 14.9K
11:08 35.13 35.16 35.13 35.15 9.4K
11:09 35.18 35.22 35.18 35.19 30.6K
11:10 35.21 35.21 35.18 35.21 4.5K
11:11 35.20 35.20 35.14 35.14 4.8K
11:12 35.09 35.13 35.04 35.06 34.9K
11:13 35.03 35.07 35.03 35.05 24.5K
11:14 35.03 35.04 34.97 34.97 44.5K
11:15 34.96 35.00 34.87 34.98 51.1K
11:16 34.96 35.03 34.96 35.02 24.0K
11:17 35.04 35.08 35.04 35.08 25.3K
11:18 35.10 35.11 35.05 35.05 14.0K
11:19 35.06 35.10 35.06 35.10 8.6K
11:20 35.13 35.13 35.10 35.10 15.1K
11:21 35.08 35.15 35.07 35.15 25.0K
11:22 35.14 35.14 35.12 35.12 9.6K
11:23 35.09 35.20 35.09 35.20 13.7K
11:24 35.20 35.20 35.17 35.18 52.9K
11:25 35.16 35.16 35.16 35.16 5.4K
11:26 35.12 35.12 35.10 35.10 6.2K
11:27 35.12 35.13 35.10 35.10 3.4K
11:28 35.07 35.07 35.05 35.05 4.6K
11:29 35.09 35.12 35.09 35.12 24.2K
11:30 35.11 35.12 35.07 35.07 2.3K
11:31 35.10 35.10 35.07 35.07 7.7K
11:32 35.05 35.07 35.05 35.06 11.3K
11:33 35.03 35.09 35.03 35.09 13.1K
11:34 35.10 35.10 35.09 35.09 2.1K
11:35 35.10 35.14 35.10 35.14 4.5K
11:36 35.14 35.16 35.14 35.15 5.1K
11:37 35.15 35.15 35.11 35.14 10.2K
11:38 35.13 35.22 35.13 35.22 14.5K
11:39 35.20 35.23 35.20 35.20 14.0K
11:40 35.20 35.22 35.18 35.22 7.1K
11:41 35.22 35.22 35.20 35.22 5.6K
11:42 35.24 35.25 35.23 35.25 6.8K
11:43 35.21 35.22 35.19 35.20 7.4K
11:44 35.17 35.17 35.15 35.17 4.3K
11:45 35.16 35.16 35.13 35.13 2.4K
11:46 35.13 35.13 35.10 35.10 3.1K
11:47 35.11 35.14 35.09 35.09 10.9K
11:49 35.08 35.08 35.08 35.08 0.4K
11:50 35.07 35.08 35.06 35.07 27.5K
11:51 35.06 35.09 35.06 35.09 2.5K
11:52 35.09 35.13 35.09 35.12 10.2K
11:53 35.07 35.07 35.05 35.05 2.3K
11:54 34.98 35.03 34.96 34.99 67.0K
11:55 34.97 34.98 34.97 34.98 5.0K
11:56 34.98 35.03 34.97 35.02 24.2K
11:57 35.03 35.03 35.00 34.99 3.2K
11:58 34.99 34.99 34.99 34.99 3.3K
11:59 34.99 35.01 34.98 35.01 11.9K
12:00 35.01 35.01 34.98 34.98 17.3K
12:01 34.98 35.02 34.98 35.02 10.1K
12:02 35.04 35.06 35.04 35.06 2.2K
12:03 35.07 35.08 35.07 35.08 5.1K
12:04 35.07 35.07 35.03 35.03 5.7K
12:05 35.04 35.05 35.04 35.05 4.8K
12:06 35.05 35.07 34.93 34.94 36.5K
12:07 34.94 34.99 34.94 34.99 2.9K
12:08 35.05 35.09 35.05 35.09 11.6K
12:09 35.10 35.11 35.10 35.10 2.6K
12:10 35.09 35.09 35.09 35.09 8.5K
12:11 35.10 35.13 35.10 35.13 4.8K
12:12 35.09 35.09 35.09 35.09 1.5K
12:13 35.12 35.12 35.11 35.11 3.1K
12:14 35.12 35.12 35.09 35.09 6.2K
12:15 35.09 35.12 35.09 35.12 5.7K
12:17 35.16 35.17 35.16 35.17 3.0K
12:18 35.18 35.18 35.18 35.18 2.2K
12:19 35.13 35.13 35.13 35.13 1.0K
12:20 35.10 35.10 35.09 35.09 5.3K
12:21 35.08 35.08 35.08 35.08 3.3K
12:23 35.10 35.10 35.08 35.08 8.1K
12:25 35.05 35.06 35.04 35.04 3.4K
12:26 35.02 35.02 35.02 35.02 2.6K
12:27 34.98 34.98 34.98 34.98 3.4K
12:28 34.96 34.97 34.96 34.97 24.2K
12:29 35.00 35.00 35.00 35.00 3.9K
12:30 35.04 35.08 35.04 35.08 3.7K
12:31 35.09 35.09 35.05 35.05 4.1K
12:32 35.04 35.07 35.04 35.07 13.3K
12:33 35.05 35.05 35.05 35.05 9.3K
12:34 35.01 35.01 35.01 35.01 3.9K
12:35 34.98 34.98 34.95 34.95 31.9K
12:36 34.97 34.98 34.94 34.94 31.6K
12:37 34.92 34.92 34.86 34.91 53.1K
12:38 34.93 34.95 34.93 34.95 4.8K
12:39 34.96 34.96 34.96 34.96 1.5K
12:40 34.97 34.97 34.94 34.95 6.8K
12:41 34.95 34.96 34.95 34.96 13.4K
12:43 34.93 34.93 34.93 34.92 5.4K
12:44 34.91 34.92 34.91 34.92 13.4K
12:45 34.95 34.96 34.95 34.96 2.5K
12:46 34.91 34.92 34.90 34.90 13.5K
12:47 34.93 34.93 34.93 34.93 4.7K
12:48 34.89 34.89 34.89 34.89 6.6K
12:49 34.89 34.89 34.85 34.85 18.8K
12:50 34.84 34.84 34.82 34.82 8.0K
12:51 34.84 34.90 34.84 34.90 2.1K
12:52 34.86 34.89 34.86 34.89 17.4K
12:53 34.90 34.90 34.90 34.90 8.5K
12:54 34.92 34.92 34.90 34.90 15.1K
12:55 34.92 34.92 34.91 34.91 2.9K
12:56 34.88 34.88 34.85 34.85 5.7K
12:57 34.81 34.85 34.81 34.81 7.1K
12:58 34.85 34.85 34.79 34.79 23.4K
12:59 34.80 34.83 34.80 34.83 14.9K
13:00 34.80 34.80 34.80 34.80 2.0K
13:01 34.78 34.78 34.78 34.78 0.2K
13:02 34.75 34.78 34.75 34.78 11.9K
13:03 34.83 34.83 34.83 34.83 1.6K
13:04 34.80 34.80 34.75 34.79 25.7K
13:05 34.79 34.79 34.75 34.75 25.5K
13:06 34.74 34.75 34.73 34.75 25.6K
13:07 34.80 34.81 34.75 34.75 12.9K
13:08 34.77 34.77 34.77 34.77 7.4K
13:09 34.79 34.79 34.76 34.76 1.5K
13:10 34.76 34.76 34.72 34.72 43.6K
13:11 34.75 34.75 34.75 34.74 8.9K
13:12 34.75 34.82 34.75 34.82 27.0K
13:13 34.79 34.80 34.76 34.76 16.8K
13:14 34.75 34.76 34.75 34.76 4.7K
13:15 34.80 34.81 34.77 34.80 11.5K
13:16 34.76 34.76 34.75 34.76 15.3K
13:17 34.80 34.85 34.80 34.85 7.3K
13:18 34.85 34.85 34.83 34.85 23.6K
13:20 34.87 34.89 34.87 34.89 6.9K
13:21 34.87 34.87 34.85 34.85 12.6K
13:22 34.84 34.84 34.77 34.77 11.0K
13:23 34.77 34.81 34.77 34.77 10.0K
13:24 34.82 34.82 34.81 34.81 3.0K
13:25 34.80 34.83 34.79 34.83 7.9K
13:26 34.83 34.84 34.83 34.84 8.5K
13:27 34.86 34.87 34.86 34.87 4.4K
13:29 34.89 34.89 34.87 34.87 7.0K
13:30 34.86 34.88 34.86 34.87 3.5K
13:31 34.91 34.91 34.91 34.91 6.0K
13:32 34.90 34.90 34.90 34.90 2.0K
13:33 34.92 34.92 34.92 34.92 1.4K
13:34 34.93 34.94 34.93 34.94 2.6K
13:35 34.95 34.95 34.95 34.95 5.0K
13:36 34.94 34.94 34.94 34.94 0.5K
13:37 34.97 34.99 34.97 34.99 6.2K
13:38 34.99 35.01 34.99 35.00 13.7K
13:39 34.99 35.01 34.98 35.01 4.2K
13:40 34.99 35.01 34.99 35.01 4.9K
13:41 35.00 35.00 35.00 35.00 0.7K
13:42 35.00 35.00 34.98 34.98 1.8K
13:43 34.98 34.98 34.98 34.98 2.0K
13:44 34.97 34.97 34.97 34.97 2.3K
13:45 34.99 35.02 34.99 35.02 3.0K
13:46 35.02 35.02 35.02 35.02 0.7K
13:47 35.02 35.03 35.02 35.03 11.6K
13:48 35.03 35.03 35.03 35.03 1.5K
13:49 35.02 35.02 35.02 35.02 1.9K
13:50 34.98 35.00 34.98 34.99 26.5K
13:51 34.95 34.95 34.94 34.94 1.1K
13:52 34.96 34.96 34.96 34.96 1.1K
13:53 34.94 34.98 34.94 34.98 2.6K
13:54 34.99 34.99 34.96 34.97 4.4K
13:55 34.97 34.97 34.97 34.97 2.0K
13:56 34.99 34.99 34.98 34.98 5.4K
13:57 34.97 34.99 34.97 34.99 2.4K
13:58 35.01 35.02 35.01 35.02 3.0K
13:59 35.01 35.03 35.01 35.02 5.7K
14:00 35.00 35.02 35.00 35.02 3.1K
14:01 35.03 35.03 35.02 35.03 5.0K
14:02 35.04 35.04 35.04 35.03 1.1K
14:03 35.03 35.03 34.99 34.99 1.3K
14:04 35.00 35.00 35.00 35.00 0.5K
14:05 35.01 35.05 35.01 35.05 7.7K
14:06 35.03 35.07 35.03 35.07 10.3K
14:07 35.08 35.08 35.05 35.05 3.6K
14:08 35.05 35.05 35.02 35.04 2.4K
14:09 35.04 35.04 35.04 35.03 2.2K
14:10 35.03 35.03 35.02 35.02 2.3K
14:11 35.01 35.01 34.96 34.96 2.4K
14:12 35.02 35.02 35.01 35.01 3.0K
14:13 35.01 35.01 35.01 35.01 0.6K
14:14 35.00 35.01 35.00 35.01 0.6K
14:15 34.99 34.99 34.98 34.98 4.4K
14:16 35.02 35.02 35.02 35.02 2.9K
14:17 35.01 35.02 35.01 35.02 1.9K
14:18 35.04 35.08 35.04 35.07 9.4K
14:19 35.08 35.09 35.08 35.09 11.3K
14:21 35.10 35.13 35.10 35.13 6.7K
14:22 35.10 35.10 35.10 35.10 0.8K
14:23 35.09 35.09 35.09 35.09 6.0K
14:24 35.07 35.09 35.07 35.09 3.5K
14:25 35.08 35.08 35.08 35.08 0.9K
14:26 35.12 35.12 35.11 35.11 8.0K
14:28 35.09 35.09 35.09 35.09 1.0K
14:29 35.07 35.07 35.06 35.06 9.9K
14:30 35.04 35.04 35.02 35.02 5.2K
14:31 35.03 35.03 35.02 35.02 5.8K
14:32 35.01 35.05 35.01 35.04 6.8K
14:33 35.02 35.03 35.02 35.03 0.9K
14:35 35.00 35.06 35.00 35.06 11.5K
14:36 35.05 35.05 35.05 35.05 4.3K
14:37 35.08 35.12 35.08 35.11 6.4K
14:38 35.11 35.11 35.09 35.09 1.7K
14:39 35.08 35.09 35.08 35.09 1.3K
14:40 35.12 35.12 35.12 35.12 2.6K
14:41 35.11 35.11 35.09 35.09 5.1K
14:42 35.12 35.12 35.10 35.10 0.8K
14:43 35.09 35.09 35.07 35.07 9.5K
14:46 35.04 35.04 35.04 35.03 1.6K
14:47 35.01 35.01 34.97 34.97 3.6K
14:48 34.95 34.96 34.95 34.96 3.3K
14:49 34.98 35.00 34.97 35.00 6.8K
14:50 35.02 35.02 35.01 35.01 8.2K
14:51 35.03 35.12 35.03 35.12 15.8K
14:52 35.14 35.18 35.13 35.17 9.5K
14:53 35.19 35.19 35.19 35.19 9.8K
14:54 35.20 35.20 35.20 35.20 10.4K
14:55 35.21 35.21 35.19 35.20 8.0K
14:56 35.18 35.22 35.18 35.22 11.3K
14:57 35.23 35.23 35.22 35.22 1.5K
14:58 35.20 35.21 35.19 35.19 1.2K
14:59 35.18 35.18 35.18 35.18 0.8K
15:00 35.18 35.18 35.18 35.17 1.8K
15:01 35.19 35.20 35.18 35.20 5.5K
15:02 35.20 35.20 35.20 35.20 6.7K
15:03 35.23 35.26 35.23 35.24 3.9K
15:04 35.24 35.24 35.22 35.22 2.1K
15:05 35.23 35.24 35.22 35.24 10.2K
15:06 35.24 35.27 35.24 35.25 16.3K
15:07 35.25 35.25 35.23 35.24 3.0K
15:08 35.26 35.26 35.26 35.26 0.6K
15:09 35.28 35.28 35.25 35.25 2.6K
15:10 35.24 35.24 35.24 35.24 1.1K
15:11 35.20 35.20 35.20 35.20 1.9K
15:12 35.20 35.20 35.19 35.19 3.5K
15:14 35.14 35.16 35.14 35.16 15.5K
15:15 35.16 35.18 35.16 35.17 13.3K
15:16 35.16 35.17 35.14 35.14 7.9K
15:17 35.13 35.15 35.13 35.15 7.8K
15:18 35.13 35.14 35.13 35.14 4.5K
15:19 35.12 35.12 35.10 35.10 6.5K
15:20 35.12 35.12 35.08 35.08 10.5K
15:21 35.09 35.09 35.08 35.08 5.6K
15:22 35.08 35.08 35.02 35.02 17.8K
15:23 35.03 35.03 35.03 35.03 2.3K
15:24 35.02 35.02 34.98 34.98 11.9K
15:25 34.98 34.98 34.95 34.98 15.5K
15:26 34.98 34.98 34.98 34.98 21.4K
15:27 35.00 35.01 34.98 34.98 18.2K
15:28 34.99 34.99 34.99 34.99 2.3K
15:29 35.00 35.00 35.00 34.99 1.4K
15:30 34.97 34.97 34.95 34.96 10.1K
15:31 34.95 34.95 34.92 34.93 7.3K
15:32 34.98 34.98 34.97 34.97 2.2K
15:33 34.95 34.95 34.92 34.92 10.3K
15:34 34.91 34.91 34.89 34.90 5.5K
15:35 34.88 34.91 34.88 34.89 7.4K
15:36 34.89 34.89 34.84 34.84 4.3K
15:37 34.83 34.85 34.81 34.84 16.1K
15:38 34.83 34.85 34.83 34.85 7.3K
15:39 34.86 34.89 34.86 34.89 8.3K
15:40 34.90 34.95 34.90 34.95 6.9K
15:41 34.96 34.96 34.94 34.94 5.4K
15:42 34.92 34.92 34.86 34.86 4.8K
15:43 34.89 34.91 34.89 34.90 3.7K
15:44 34.88 34.89 34.87 34.87 3.8K
15:45 34.85 34.87 34.82 34.82 9.7K
15:46 34.84 34.85 34.83 34.85 19.4K
15:47 34.84 34.84 34.83 34.84 4.3K
15:48 34.85 34.86 34.84 34.85 10.5K
15:49 34.86 34.86 34.86 34.85 11.3K
15:50 34.85 34.89 34.84 34.85 13.1K
15:51 34.86 34.89 34.86 34.88 14.6K
15:52 34.87 34.89 34.87 34.87 4.4K
15:53 34.86 34.87 34.82 34.84 24.4K
15:54 34.84 34.84 34.81 34.82 38.7K
15:55 34.85 34.90 34.83 34.90 33.2K
15:56 34.88 34.90 34.88 34.89 7.5K
15:57 34.90 34.90 34.87 34.89 6.2K
15:58 34.87 34.88 34.86 34.86 13.3K
15:59 34.87 34.87 34.83 34.86 143.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available