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 36.13 36.14 36.10 36.13 223.8K
09:31 36.14 36.14 36.06 36.06 6.4K
09:32 36.09 36.16 36.09 36.12 18.9K
09:33 36.11 36.16 36.10 36.14 10.3K
09:34 36.16 36.16 36.14 36.14 7.7K
09:35 36.18 36.21 36.18 36.17 8.5K
09:36 36.17 36.19 36.13 36.13 14.3K
09:37 36.14 36.14 36.04 36.04 12.8K
09:38 36.06 36.11 36.06 36.11 5.7K
09:39 36.16 36.18 36.15 36.17 18.8K
09:40 36.17 36.21 36.17 36.19 20.1K
09:41 36.20 36.22 36.17 36.22 26.2K
09:42 36.19 36.29 36.18 36.27 74.3K
09:43 36.28 36.47 36.28 36.46 71.6K
09:44 36.49 36.49 36.46 36.49 76.5K
09:45 36.46 36.46 36.38 36.39 55.0K
09:46 36.40 36.60 36.40 36.61 59.4K
09:47 36.59 36.61 36.54 36.57 64.7K
09:48 36.59 36.61 36.52 36.52 72.1K
09:49 36.53 36.61 36.52 36.60 34.7K
09:50 36.60 36.61 36.56 36.57 52.6K
09:51 36.56 36.58 36.54 36.57 29.2K
09:52 36.57 36.57 36.50 36.50 19.4K
09:53 36.49 36.51 36.45 36.46 17.6K
09:54 36.47 36.52 36.47 36.49 15.7K
09:55 36.49 36.49 36.43 36.44 27.8K
09:56 36.44 36.47 36.43 36.46 47.1K
09:57 36.44 36.45 36.42 36.42 9.2K
09:58 36.43 36.44 36.41 36.43 22.1K
09:59 36.43 36.45 36.43 36.44 20.6K
10:00 36.47 36.58 36.47 36.55 74.3K
10:01 36.52 36.54 36.50 36.51 14.8K
10:02 36.52 36.52 36.41 36.41 25.1K
10:03 36.43 36.45 36.43 36.45 39.4K
10:04 36.47 36.52 36.47 36.52 14.6K
10:05 36.53 36.53 36.48 36.48 23.8K
10:06 36.47 36.54 36.46 36.46 16.2K
10:07 36.50 36.56 36.50 36.57 35.8K
10:08 36.57 36.62 36.56 36.62 27.4K
10:09 36.62 36.69 36.62 36.67 32.3K
10:10 36.69 36.75 36.67 36.70 35.7K
10:11 36.68 36.69 36.62 36.62 36.8K
10:12 36.63 36.63 36.56 36.56 18.9K
10:13 36.53 36.55 36.50 36.50 27.3K
10:14 36.53 36.53 36.46 36.46 26.6K
10:15 36.47 36.49 36.46 36.49 43.0K
10:16 36.45 36.52 36.45 36.52 31.9K
10:17 36.49 36.56 36.46 36.56 24.5K
10:18 36.53 36.60 36.53 36.60 37.0K
10:19 36.60 36.61 36.59 36.59 9.4K
10:20 36.62 36.63 36.61 36.61 28.0K
10:21 36.59 36.59 36.54 36.53 13.9K
10:22 36.56 36.56 36.56 36.56 13.4K
10:23 36.57 36.57 36.55 36.55 12.5K
10:24 36.57 36.59 36.56 36.56 4.3K
10:25 36.57 36.71 36.57 36.69 35.5K
10:26 36.68 36.68 36.59 36.59 23.8K
10:27 36.61 36.64 36.58 36.58 15.7K
10:28 36.60 36.68 36.60 36.67 13.8K
10:29 36.62 36.63 36.60 36.63 10.0K
10:30 36.68 36.70 36.66 36.70 38.3K
10:31 36.68 36.73 36.68 36.70 14.1K
10:32 36.69 36.77 36.69 36.75 10.1K
10:33 36.74 36.78 36.74 36.78 20.8K
10:34 36.76 36.76 36.72 36.76 12.0K
10:35 36.78 36.78 36.71 36.71 10.1K
10:36 36.71 36.74 36.71 36.73 16.8K
10:37 36.74 36.74 36.72 36.73 8.5K
10:38 36.73 36.75 36.73 36.73 9.8K
10:39 36.76 36.79 36.75 36.78 27.7K
10:40 36.78 36.85 36.78 36.85 36.3K
10:41 36.83 36.93 36.83 36.88 71.0K
10:42 36.87 36.93 36.87 36.93 45.8K
10:43 36.94 36.96 36.91 36.92 17.0K
10:44 36.90 36.95 36.90 36.95 14.2K
10:45 36.96 36.96 36.93 36.93 22.0K
10:46 36.91 36.91 36.86 36.85 29.7K
10:47 36.86 36.92 36.86 36.90 17.2K
10:48 36.87 36.93 36.87 36.93 26.6K
10:49 36.96 36.97 36.92 36.92 28.1K
10:50 36.92 36.95 36.92 36.93 11.7K
10:51 36.92 36.92 36.90 36.91 11.3K
10:52 36.86 36.87 36.86 36.86 13.9K
10:53 36.85 36.86 36.83 36.83 5.9K
10:54 36.83 36.83 36.82 36.81 26.9K
10:55 36.82 36.86 36.82 36.84 30.1K
10:56 36.85 36.88 36.85 36.88 5.1K
10:57 36.87 36.89 36.87 36.89 6.1K
10:58 36.88 36.91 36.88 36.90 15.3K
10:59 36.86 36.86 36.83 36.85 43.6K
11:00 36.85 36.87 36.83 36.83 25.3K
11:01 36.82 36.85 36.82 36.82 16.5K
11:02 36.83 36.84 36.83 36.83 2.3K
11:03 36.80 36.84 36.80 36.83 9.9K
11:04 36.83 36.83 36.82 36.83 13.4K
11:05 36.86 36.86 36.81 36.83 8.4K
11:06 36.80 36.84 36.80 36.84 9.0K
11:07 36.85 36.85 36.81 36.81 14.5K
11:08 36.81 36.84 36.81 36.81 74.2K
11:09 36.82 36.85 36.82 36.85 8.2K
11:10 36.83 36.89 36.83 36.88 16.7K
11:11 36.85 36.87 36.85 36.87 8.3K
11:12 36.88 36.88 36.88 36.88 2.3K
11:13 36.85 36.85 36.81 36.81 5.2K
11:14 36.80 36.83 36.80 36.81 5.0K
11:15 36.84 36.85 36.84 36.84 5.2K
11:16 36.82 36.86 36.82 36.83 5.5K
11:17 36.83 36.86 36.83 36.86 11.8K
11:18 36.85 36.87 36.85 36.87 1.1K
11:19 36.87 36.88 36.87 36.88 13.8K
11:20 36.89 36.90 36.89 36.90 2.1K
11:21 36.84 36.85 36.84 36.84 22.0K
11:22 36.84 36.85 36.81 36.81 5.3K
11:23 36.82 36.82 36.77 36.77 20.0K
11:24 36.79 36.80 36.79 36.80 6.5K
11:25 36.79 36.79 36.75 36.75 7.3K
11:26 36.74 36.76 36.74 36.76 24.5K
11:27 36.77 36.77 36.76 36.76 3.3K
11:28 36.77 36.77 36.76 36.76 9.0K
11:29 36.76 36.76 36.75 36.75 9.1K
11:30 36.75 36.78 36.75 36.78 8.9K
11:31 36.79 36.79 36.79 36.79 3.2K
11:32 36.80 36.81 36.80 36.80 12.9K
11:33 36.84 36.88 36.84 36.88 29.5K
11:34 36.86 36.88 36.84 36.88 13.8K
11:35 36.89 36.90 36.88 36.90 7.1K
11:36 36.89 36.92 36.89 36.91 8.7K
11:37 36.92 36.92 36.90 36.90 4.4K
11:38 36.93 36.93 36.93 36.93 8.1K
11:39 36.94 36.94 36.94 36.94 4.7K
11:40 36.92 36.94 36.91 36.91 20.6K
11:41 36.91 36.93 36.91 36.93 7.2K
11:42 36.93 36.93 36.89 36.90 8.7K
11:43 36.90 36.90 36.90 36.90 5.9K
11:44 36.88 36.89 36.88 36.89 4.3K
11:45 36.89 36.91 36.89 36.91 12.6K
11:46 36.88 36.88 36.87 36.87 8.9K
11:47 36.87 36.87 36.87 36.87 0.3K
11:48 36.86 36.86 36.85 36.85 9.7K
11:49 36.84 36.84 36.84 36.84 5.2K
11:50 36.85 36.87 36.85 36.87 4.3K
11:51 36.89 36.89 36.89 36.89 4.4K
11:52 36.88 36.90 36.88 36.90 2.2K
11:53 36.90 36.90 36.89 36.89 15.2K
11:54 36.90 36.92 36.90 36.92 2.2K
11:55 36.92 36.94 36.92 36.93 8.7K
11:56 36.94 36.99 36.94 36.98 17.0K
11:57 37.00 37.02 36.98 36.98 14.3K
11:58 37.00 37.02 37.00 36.99 17.8K
11:59 36.98 36.98 36.96 36.96 3.8K
12:00 36.98 36.99 36.98 36.98 4.9K
12:01 37.00 37.00 36.98 36.98 4.7K
12:02 36.95 36.95 36.95 36.95 9.7K
12:03 36.93 36.93 36.89 36.90 3.8K
12:04 36.87 36.90 36.87 36.88 9.6K
12:05 36.87 36.89 36.87 36.89 5.9K
12:06 36.88 36.88 36.86 36.87 20.6K
12:07 36.89 36.89 36.89 36.89 3.5K
12:08 36.90 36.90 36.88 36.88 17.2K
12:09 36.88 36.88 36.86 36.86 18.4K
12:10 36.88 36.88 36.83 36.83 11.8K
12:11 36.82 36.83 36.82 36.82 6.4K
12:12 36.83 36.85 36.83 36.85 6.4K
12:13 36.87 36.88 36.87 36.87 9.1K
12:14 36.88 36.88 36.88 36.88 6.5K
12:15 36.89 36.89 36.89 36.89 2.9K
12:16 36.85 36.86 36.85 36.86 3.7K
12:17 36.85 36.85 36.84 36.84 5.5K
12:18 36.83 36.86 36.83 36.85 3.0K
12:19 36.85 36.89 36.85 36.89 15.3K
12:20 36.90 36.92 36.90 36.91 9.2K
12:21 36.87 36.90 36.87 36.90 29.7K
12:22 36.90 36.90 36.89 36.90 11.8K
12:23 36.88 36.88 36.88 36.88 3.2K
12:24 36.88 36.88 36.86 36.86 7.7K
12:25 36.83 36.83 36.79 36.79 17.6K
12:26 36.79 36.79 36.78 36.78 15.6K
12:27 36.81 36.81 36.80 36.81 4.3K
12:28 36.80 36.80 36.79 36.80 7.5K
12:29 36.76 36.77 36.76 36.77 12.7K
12:30 36.77 36.79 36.76 36.77 13.2K
12:31 36.76 36.78 36.76 36.78 4.8K
12:32 36.80 36.80 36.80 36.80 1.4K
12:33 36.77 36.81 36.77 36.81 1.0K
12:34 36.81 36.83 36.81 36.83 2.0K
12:35 36.82 36.83 36.82 36.83 12.2K
12:36 36.83 36.84 36.82 36.84 7.3K
12:37 36.82 36.83 36.81 36.81 6.9K
12:38 36.80 36.83 36.79 36.78 5.6K
12:39 36.78 36.78 36.78 36.78 4.2K
12:40 36.79 36.79 36.76 36.76 18.5K
12:41 36.75 36.79 36.75 36.79 4.5K
12:42 36.79 36.79 36.79 36.79 1.5K
12:43 36.80 36.80 36.78 36.78 1.5K
12:44 36.80 36.80 36.78 36.78 9.6K
12:45 36.75 36.77 36.75 36.76 21.2K
12:46 36.76 36.77 36.76 36.77 1.3K
12:47 36.76 36.76 36.76 36.76 8.4K
12:48 36.77 36.77 36.75 36.74 1.5K
12:49 36.75 36.76 36.75 36.76 10.6K
12:50 36.75 36.77 36.75 36.75 33.6K
12:51 36.75 36.75 36.75 36.75 22.7K
12:52 36.75 36.76 36.75 36.75 18.7K
12:53 36.77 36.77 36.77 36.77 3.8K
12:54 36.79 36.82 36.79 36.81 5.7K
12:55 36.84 36.84 36.83 36.83 4.2K
12:56 36.82 36.82 36.82 36.82 8.8K
12:57 36.82 36.84 36.81 36.84 5.4K
12:58 36.83 36.83 36.83 36.83 1.5K
12:59 36.86 36.86 36.86 36.86 5.3K
13:00 36.86 36.86 36.85 36.86 2.9K
13:01 36.86 36.87 36.86 36.87 3.3K
13:02 36.87 36.87 36.86 36.87 3.0K
13:03 36.89 36.90 36.89 36.90 5.4K
13:04 36.91 36.91 36.87 36.89 4.5K
13:05 36.88 36.88 36.86 36.86 11.5K
13:06 36.88 36.88 36.85 36.85 4.1K
13:07 36.85 36.87 36.85 36.87 15.0K
13:10 36.88 36.88 36.88 36.88 2.8K
13:11 36.90 36.91 36.90 36.91 5.7K
13:12 36.90 36.95 36.90 36.95 23.9K
13:13 36.96 36.96 36.94 36.94 2.9K
13:14 36.95 36.99 36.95 36.99 6.9K
13:15 36.98 37.00 36.96 36.96 11.1K
13:16 36.98 36.98 36.98 36.98 1.5K
13:17 36.97 36.98 36.96 36.96 2.5K
13:18 36.95 36.96 36.95 36.96 10.3K
13:19 36.93 36.94 36.92 36.94 3.3K
13:20 36.91 36.92 36.91 36.92 2.9K
13:21 36.93 36.93 36.93 36.93 5.4K
13:22 36.97 36.97 36.96 36.96 4.7K
13:23 36.94 36.94 36.93 36.93 5.0K
13:24 36.91 36.93 36.91 36.92 5.8K
13:25 36.90 36.91 36.88 36.91 23.4K
13:26 36.92 36.94 36.92 36.94 27.6K
13:27 36.95 36.95 36.94 36.94 10.4K
13:28 36.94 36.95 36.94 36.95 2.8K
13:29 36.95 36.96 36.95 36.96 6.9K
13:30 36.97 37.01 36.95 37.01 202.1K
13:31 37.01 37.01 36.99 36.99 15.3K
13:32 37.02 37.05 37.02 37.02 23.6K
13:33 37.02 37.04 37.02 37.02 16.8K
13:34 37.00 37.00 36.95 36.94 18.8K
13:35 36.93 36.94 36.93 36.94 5.8K
13:36 36.95 36.96 36.95 36.96 3.7K
13:37 36.96 36.96 36.94 36.94 10.9K
13:38 36.92 36.92 36.92 36.92 0.9K
13:39 36.91 36.91 36.91 36.91 0.9K
13:40 36.91 36.93 36.91 36.91 13.0K
13:41 36.91 36.93 36.91 36.92 2.2K
13:42 36.91 36.92 36.90 36.92 5.5K
13:43 36.92 36.92 36.88 36.88 17.6K
13:44 36.89 36.89 36.87 36.87 6.2K
13:45 36.88 36.88 36.84 36.85 45.1K
13:46 36.88 36.91 36.86 36.90 16.4K
13:47 36.92 36.98 36.92 36.98 12.1K
13:48 36.98 36.99 36.95 36.99 32.0K
13:49 36.98 37.00 36.98 37.00 16.5K
13:50 36.98 36.99 36.97 36.99 4.8K
13:51 37.02 37.02 37.02 37.02 3.7K
13:52 37.03 37.03 36.98 36.98 15.0K
13:53 36.98 36.98 36.98 36.98 11.6K
13:54 37.00 37.00 37.00 36.99 2.9K
13:55 36.97 36.97 36.94 36.94 9.4K
13:56 36.92 36.92 36.89 36.89 5.0K
13:57 36.91 36.91 36.89 36.89 6.0K
13:58 36.88 36.88 36.88 36.88 4.6K
13:59 36.90 36.90 36.90 36.90 4.0K
14:00 36.91 36.91 36.89 36.89 6.3K
14:01 36.91 36.94 36.91 36.94 4.7K
14:02 36.94 36.95 36.93 36.95 7.8K
14:03 36.93 36.93 36.91 36.91 4.6K
14:04 36.94 36.94 36.93 36.92 1.3K
14:05 36.92 36.93 36.92 36.92 2.1K
14:06 36.88 36.91 36.88 36.91 1.7K
14:07 36.94 36.94 36.94 36.94 6.9K
14:08 36.92 36.92 36.91 36.91 4.3K
14:09 36.90 36.92 36.90 36.92 4.5K
14:10 36.91 36.93 36.90 36.90 14.5K
14:11 36.90 36.90 36.90 36.90 1.1K
14:12 36.92 36.92 36.92 36.92 3.8K
14:13 36.91 36.91 36.91 36.91 6.3K
14:14 36.92 36.95 36.92 36.95 7.7K
14:15 36.91 36.91 36.91 36.91 3.6K
14:16 36.87 36.91 36.87 36.89 7.0K
14:17 36.88 36.88 36.87 36.87 14.1K
14:18 36.88 36.88 36.87 36.87 7.8K
14:19 36.85 36.85 36.85 36.85 2.7K
14:20 36.85 36.85 36.82 36.82 7.0K
14:21 36.82 36.84 36.82 36.84 5.8K
14:22 36.82 36.82 36.82 36.82 2.4K
14:23 36.83 36.84 36.80 36.83 14.1K
14:24 36.82 36.82 36.81 36.82 17.8K
14:25 36.83 36.85 36.83 36.83 8.2K
14:26 36.86 36.86 36.86 36.86 1.4K
14:27 36.87 36.87 36.87 36.87 2.1K
14:28 36.85 36.85 36.85 36.85 3.6K
14:29 36.88 36.88 36.88 36.88 0.4K
14:30 36.86 36.86 36.86 36.86 9.1K
14:31 36.86 36.86 36.81 36.81 5.2K
14:32 36.81 36.84 36.81 36.84 5.4K
14:33 36.85 36.89 36.85 36.89 7.8K
14:34 36.91 36.91 36.91 36.91 2.9K
14:35 36.88 36.89 36.87 36.87 19.1K
14:36 36.82 36.82 36.82 36.82 16.6K
14:37 36.81 36.81 36.79 36.79 9.9K
14:38 36.79 36.79 36.79 36.78 12.9K
14:39 36.78 36.81 36.77 36.76 18.2K
14:40 36.79 36.79 36.77 36.79 26.7K
14:41 36.81 36.81 36.79 36.79 43.0K
14:42 36.82 36.82 36.81 36.81 18.4K
14:43 36.78 36.80 36.78 36.80 7.6K
14:44 36.79 36.79 36.79 36.79 2.4K
14:45 36.79 36.80 36.79 36.80 9.2K
14:46 36.79 36.79 36.79 36.79 5.1K
14:47 36.80 36.80 36.79 36.78 3.8K
14:48 36.79 36.79 36.77 36.78 8.5K
14:49 36.79 36.79 36.79 36.79 4.3K
14:50 36.80 36.80 36.80 36.80 1.3K
14:51 36.79 36.79 36.79 36.79 0.2K
14:52 36.77 36.81 36.77 36.81 21.3K
14:53 36.80 36.80 36.80 36.80 2.8K
14:54 36.80 36.82 36.80 36.82 3.6K
14:55 36.82 36.83 36.82 36.83 6.6K
14:56 36.83 36.85 36.83 36.85 10.7K
14:57 36.84 36.86 36.84 36.85 4.4K
14:58 36.84 36.84 36.84 36.84 1.0K
14:59 36.84 36.86 36.84 36.86 5.7K
15:00 36.85 36.85 36.81 36.81 4.1K
15:01 36.78 36.82 36.76 36.82 18.7K
15:02 36.82 36.84 36.82 36.84 13.0K
15:03 36.84 36.84 36.82 36.82 13.4K
15:05 36.84 36.85 36.84 36.85 2.4K
15:06 36.83 36.83 36.83 36.83 9.0K
15:07 36.80 36.80 36.80 36.80 23.7K
15:08 36.80 36.81 36.80 36.81 5.7K
15:10 36.79 36.79 36.79 36.78 3.2K
15:11 36.80 36.81 36.80 36.80 3.9K
15:12 36.81 36.81 36.81 36.81 2.2K
15:13 36.82 36.82 36.81 36.82 3.0K
15:14 36.83 36.83 36.82 36.83 8.9K
15:15 36.82 36.82 36.82 36.82 2.7K
15:16 36.81 36.81 36.79 36.79 1.6K
15:17 36.81 36.81 36.79 36.78 2.2K
15:18 36.78 36.83 36.78 36.83 25.3K
15:19 36.82 36.87 36.82 36.87 20.1K
15:20 36.86 36.86 36.83 36.83 8.0K
15:21 36.83 36.84 36.83 36.84 2.0K
15:22 36.80 36.80 36.80 36.80 1.5K
15:23 36.80 36.80 36.80 36.79 2.8K
15:24 36.80 36.81 36.80 36.81 6.5K
15:25 36.80 36.80 36.80 36.80 1.8K
15:26 36.82 36.82 36.81 36.81 5.1K
15:27 36.81 36.81 36.81 36.81 2.0K
15:28 36.81 36.81 36.81 36.81 1.0K
15:29 36.80 36.80 36.80 36.80 6.1K
15:30 36.81 36.83 36.80 36.83 19.1K
15:31 36.84 36.84 36.83 36.84 10.3K
15:32 36.82 36.83 36.82 36.82 18.3K
15:33 36.84 36.84 36.84 36.84 6.8K
15:34 36.85 36.85 36.85 36.85 3.8K
15:35 36.84 36.84 36.81 36.81 1.0K
15:36 36.82 36.82 36.81 36.81 8.1K
15:37 36.81 36.81 36.80 36.80 1.6K
15:38 36.82 36.82 36.82 36.82 2.8K
15:39 36.81 36.81 36.81 36.81 3.8K
15:40 36.82 36.82 36.81 36.82 4.2K
15:41 36.81 36.81 36.81 36.81 1.8K
15:42 36.84 36.84 36.84 36.84 4.6K
15:43 36.85 36.87 36.85 36.85 9.1K
15:44 36.84 36.85 36.84 36.85 10.6K
15:45 36.85 36.85 36.83 36.85 15.5K
15:46 36.86 36.89 36.86 36.89 5.4K
15:47 36.89 36.89 36.89 36.89 1.9K
15:48 36.87 36.87 36.84 36.84 5.2K
15:49 36.86 36.88 36.86 36.87 12.8K
15:50 36.85 36.87 36.85 36.85 25.4K
15:51 36.89 36.89 36.89 36.89 3.9K
15:52 36.90 36.93 36.90 36.92 10.9K
15:53 36.93 36.93 36.90 36.91 13.7K
15:54 36.92 36.94 36.92 36.93 13.7K
15:55 36.94 36.94 36.92 36.92 16.2K
15:56 36.90 36.93 36.90 36.92 11.4K
15:57 36.92 36.92 36.92 36.91 6.4K
15:58 36.90 36.91 36.89 36.90 18.5K
15:59 36.91 36.93 36.91 36.92 80.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available