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 37.78 37.81 37.76 37.78 288.8K
09:31 37.78 37.78 37.72 37.74 6.4K
09:32 37.78 37.83 37.77 37.80 11.6K
09:33 37.83 37.85 37.83 37.84 9.3K
09:34 37.85 37.87 37.85 37.87 10.3K
09:35 37.86 37.90 37.84 37.87 26.0K
09:36 37.88 37.95 37.88 37.90 35.1K
09:37 37.90 37.94 37.90 37.92 30.8K
09:38 37.93 37.93 37.84 37.84 13.7K
09:39 37.84 37.85 37.83 37.84 9.6K
09:40 37.83 37.89 37.83 37.86 56.3K
09:41 37.85 37.85 37.77 37.80 33.2K
09:42 37.82 37.82 37.76 37.76 17.0K
09:43 37.77 37.81 37.77 37.81 21.7K
09:44 37.78 37.78 37.67 37.69 26.4K
09:45 37.68 37.68 37.62 37.62 38.9K
09:46 37.61 37.65 37.57 37.65 27.7K
09:47 37.68 37.68 37.62 37.64 26.6K
09:48 37.64 37.67 37.63 37.67 8.4K
09:49 37.69 37.74 37.69 37.73 2.1K
09:50 37.75 37.81 37.75 37.78 20.6K
09:51 37.78 37.80 37.78 37.80 10.5K
09:52 37.79 37.82 37.79 37.79 8.0K
09:53 37.79 37.80 37.75 37.77 9.1K
09:54 37.77 37.77 37.72 37.74 6.7K
09:55 37.69 37.70 37.68 37.70 10.9K
09:56 37.70 37.72 37.68 37.71 16.1K
09:57 37.72 37.79 37.70 37.74 26.8K
09:58 37.75 37.79 37.75 37.79 4.1K
09:59 37.80 37.81 37.78 37.81 4.0K
10:00 37.82 37.91 37.82 37.90 27.8K
10:01 37.90 37.91 37.89 37.89 10.7K
10:02 37.88 37.91 37.88 37.90 11.0K
10:03 37.91 37.93 37.91 37.93 6.2K
10:04 37.93 37.93 37.90 37.90 15.1K
10:05 37.88 37.91 37.88 37.90 4.5K
10:06 37.90 37.94 37.90 37.94 6.8K
10:07 37.94 37.94 37.91 37.91 22.1K
10:08 37.92 37.95 37.92 37.92 12.3K
10:09 37.90 37.94 37.90 37.92 7.4K
10:10 37.93 37.95 37.93 37.93 10.4K
10:11 37.95 37.96 37.94 37.94 18.3K
10:12 37.94 38.06 37.94 38.06 25.0K
10:13 38.05 38.08 38.03 38.03 18.0K
10:14 38.03 38.03 38.02 38.03 10.9K
10:15 37.99 38.00 37.97 37.99 7.9K
10:16 37.99 38.01 37.99 37.99 13.0K
10:17 38.03 38.03 38.01 38.01 9.5K
10:18 38.00 38.07 37.98 38.07 31.6K
10:19 38.05 38.07 38.05 38.05 15.7K
10:20 38.06 38.12 38.06 38.11 15.2K
10:21 38.11 38.12 38.08 38.09 34.3K
10:22 38.08 38.08 38.07 38.07 4.2K
10:23 38.09 38.13 38.09 38.12 31.3K
10:24 38.10 38.12 38.10 38.11 9.5K
10:25 38.11 38.13 38.07 38.10 9.6K
10:26 38.09 38.10 38.08 38.09 6.8K
10:27 38.08 38.09 38.03 38.03 6.7K
10:28 38.01 38.02 37.99 37.99 19.0K
10:29 37.99 37.99 37.98 37.99 2.5K
10:30 38.02 38.03 37.99 38.00 5.8K
10:31 38.01 38.04 38.01 38.03 7.5K
10:32 38.03 38.04 38.01 38.01 2.9K
10:33 38.00 38.00 37.99 37.98 6.1K
10:34 37.96 37.98 37.95 37.98 2.1K
10:35 37.96 37.96 37.95 37.96 1.0K
10:36 37.94 37.94 37.93 37.93 3.0K
10:37 37.92 37.92 37.90 37.90 8.7K
10:38 37.90 37.90 37.87 37.88 35.8K
10:39 37.88 37.90 37.88 37.90 5.7K
10:40 37.92 37.93 37.91 37.92 7.1K
10:41 37.91 37.92 37.89 37.92 12.5K
10:42 37.94 37.98 37.94 37.97 20.1K
10:43 37.96 37.96 37.96 37.96 2.8K
10:44 37.92 37.92 37.90 37.91 17.5K
10:45 37.92 37.92 37.88 37.89 4.7K
10:46 37.89 37.89 37.89 37.89 2.1K
10:47 37.89 37.92 37.88 37.88 12.0K
10:48 37.88 37.89 37.88 37.89 3.2K
10:49 37.89 37.89 37.86 37.86 8.6K
10:50 37.85 37.85 37.83 37.84 7.5K
10:51 37.85 37.89 37.85 37.87 3.0K
10:52 37.86 37.86 37.84 37.85 2.9K
10:53 37.85 37.86 37.84 37.86 2.4K
10:54 37.83 37.85 37.83 37.85 0.9K
10:55 37.86 37.87 37.84 37.87 3.1K
10:56 37.90 37.90 37.89 37.89 28.4K
10:57 37.87 37.88 37.86 37.86 6.7K
10:58 37.87 37.90 37.87 37.89 6.6K
10:59 37.90 37.90 37.90 37.90 0.5K
11:00 37.90 37.90 37.87 37.88 8.7K
11:01 37.89 37.89 37.89 37.89 6.9K
11:02 37.89 37.95 37.89 37.95 9.1K
11:03 37.94 37.96 37.92 37.96 2.1K
11:04 37.97 37.97 37.94 37.95 13.5K
11:05 37.95 37.95 37.95 37.95 1.1K
11:06 37.91 37.97 37.90 37.97 67.3K
11:07 37.92 37.94 37.92 37.93 6.6K
11:08 37.93 37.95 37.93 37.94 14.7K
11:09 37.93 37.93 37.93 37.93 1.5K
11:10 37.95 37.96 37.94 37.96 21.8K
11:11 37.96 37.96 37.94 37.94 2.9K
11:12 37.94 37.94 37.92 37.92 6.5K
11:13 37.92 37.92 37.83 37.83 12.0K
11:14 37.83 37.85 37.83 37.85 2.9K
11:15 37.83 37.83 37.81 37.83 4.8K
11:16 37.85 37.85 37.83 37.83 2.6K
11:17 37.85 37.87 37.85 37.85 8.1K
11:18 37.85 37.90 37.85 37.90 3.7K
11:19 37.93 37.94 37.93 37.93 16.0K
11:20 37.96 37.98 37.96 37.97 19.0K
11:21 37.98 37.98 37.96 37.96 4.2K
11:22 37.91 37.91 37.91 37.91 2.8K
11:23 37.90 37.90 37.90 37.90 0.4K
11:24 37.92 37.93 37.92 37.92 2.6K
11:25 37.90 37.90 37.90 37.90 0.8K
11:26 37.90 37.92 37.90 37.92 1.4K
11:27 37.92 37.92 37.90 37.90 3.5K
11:28 37.87 37.87 37.86 37.86 0.5K
11:29 37.86 37.86 37.86 37.85 1.5K
11:30 37.84 37.84 37.84 37.84 1.1K
11:31 37.85 37.85 37.85 37.85 5.7K
11:32 37.86 37.89 37.86 37.89 2.9K
11:33 37.90 37.90 37.90 37.90 1.2K
11:34 37.88 37.89 37.87 37.87 1.6K
11:36 37.88 37.88 37.87 37.87 5.6K
11:37 37.89 37.89 37.89 37.89 5.1K
11:38 37.92 37.92 37.92 37.92 8.4K
11:39 37.93 37.93 37.93 37.92 1.6K
11:40 37.92 37.94 37.92 37.94 2.6K
11:41 37.91 37.91 37.91 37.91 0.5K
11:42 37.88 37.88 37.87 37.87 5.5K
11:43 37.90 37.90 37.90 37.90 0.5K
11:44 37.90 37.90 37.88 37.89 1.0K
11:45 37.90 37.93 37.90 37.93 0.8K
11:46 37.92 37.95 37.92 37.93 10.6K
11:47 37.93 37.93 37.93 37.93 1.3K
11:48 37.95 37.95 37.94 37.94 6.1K
11:49 37.96 37.98 37.96 37.98 2.7K
11:50 37.97 37.97 37.92 37.92 4.6K
11:51 37.92 37.94 37.92 37.94 2.2K
11:52 37.92 37.92 37.89 37.91 6.0K
11:53 37.91 37.91 37.91 37.91 1.2K
11:54 37.92 37.95 37.92 37.95 11.0K
11:55 37.96 37.96 37.94 37.94 3.6K
11:56 37.93 37.93 37.93 37.93 0.3K
11:57 37.92 37.94 37.92 37.94 10.0K
11:58 37.94 37.94 37.94 37.94 0.1K
11:59 37.92 37.92 37.92 37.92 3.2K
12:00 37.93 37.93 37.89 37.89 2.8K
12:01 37.93 37.94 37.93 37.94 3.7K
12:02 37.95 37.96 37.95 37.95 0.6K
12:03 37.94 37.94 37.94 37.94 1.3K
12:04 37.95 37.98 37.95 37.98 10.2K
12:05 37.97 37.98 37.97 37.97 8.5K
12:06 37.97 37.97 37.93 37.93 5.4K
12:07 37.92 37.92 37.89 37.89 1.5K
12:08 37.89 37.89 37.87 37.87 2.5K
12:09 37.88 37.88 37.86 37.86 1.8K
12:10 37.85 37.86 37.83 37.86 8.7K
12:11 37.86 37.86 37.86 37.85 2.6K
12:12 37.86 37.89 37.86 37.89 3.0K
12:13 37.91 37.91 37.90 37.91 1.8K
12:14 37.92 37.92 37.90 37.90 0.9K
12:15 37.91 37.93 37.91 37.93 0.9K
12:16 37.94 37.98 37.94 37.97 3.6K
12:17 37.96 37.97 37.94 37.94 38.2K
12:18 37.98 37.98 37.97 37.98 1.1K
12:20 37.99 38.00 37.99 38.00 6.0K
12:21 38.03 38.03 38.02 38.03 3.1K
12:22 38.02 38.07 38.02 38.07 16.9K
12:23 38.06 38.07 38.05 38.06 9.5K
12:24 38.04 38.05 38.02 38.05 26.5K
12:25 38.05 38.06 38.05 38.05 2.9K
12:26 38.04 38.04 38.02 38.02 2.0K
12:27 38.07 38.08 38.06 38.07 4.9K
12:28 38.06 38.08 38.06 38.08 0.7K
12:29 38.07 38.07 38.06 38.06 0.7K
12:30 38.07 38.07 38.04 38.04 1.6K
12:31 38.03 38.05 38.01 38.05 34.1K
12:32 38.06 38.09 38.04 38.08 23.4K
12:33 38.08 38.09 38.08 38.09 7.0K
12:34 38.08 38.08 38.07 38.07 0.9K
12:35 38.08 38.08 38.08 38.08 0.4K
12:36 38.08 38.08 38.06 38.06 3.7K
12:37 38.04 38.04 38.04 38.04 15.7K
12:38 38.04 38.08 38.04 38.08 12.6K
12:39 38.08 38.15 38.08 38.14 54.3K
12:40 38.14 38.16 38.12 38.12 10.5K
12:41 38.12 38.17 38.12 38.17 29.4K
12:42 38.19 38.20 38.18 38.18 7.5K
12:43 38.18 38.18 38.17 38.18 4.8K
12:44 38.19 38.20 38.18 38.18 11.7K
12:45 38.21 38.22 38.20 38.22 18.9K
12:46 38.23 38.23 38.21 38.22 4.9K
12:47 38.22 38.24 38.22 38.22 3.4K
12:48 38.22 38.22 38.16 38.16 7.5K
12:49 38.16 38.19 38.16 38.19 13.6K
12:50 38.17 38.18 38.16 38.18 4.8K
12:51 38.17 38.19 38.17 38.19 1.0K
12:52 38.19 38.21 38.19 38.21 4.6K
12:53 38.20 38.21 38.20 38.20 5.1K
12:54 38.18 38.19 38.18 38.19 4.3K
12:55 38.15 38.17 38.15 38.17 3.0K
12:56 38.16 38.16 38.11 38.11 4.5K
12:57 38.09 38.13 38.09 38.11 2.1K
12:58 38.10 38.11 38.10 38.11 4.2K
12:59 38.10 38.11 38.10 38.10 0.6K
13:00 38.11 38.11 38.11 38.11 2.2K
13:01 38.13 38.14 38.13 38.13 1.3K
13:02 38.10 38.10 38.07 38.07 5.4K
13:03 38.07 38.07 38.03 38.03 11.7K
13:04 38.03 38.03 37.99 38.00 22.6K
13:05 38.00 38.03 37.96 37.99 41.0K
13:06 38.03 38.03 38.02 38.03 7.6K
13:07 38.00 38.01 38.00 38.02 30.1K
13:08 38.02 38.02 38.02 38.02 4.8K
13:09 38.02 38.04 38.02 38.03 5.8K
13:10 38.03 38.03 38.02 38.02 5.9K
13:11 38.03 38.05 38.03 38.04 3.4K
13:12 38.05 38.08 38.05 38.08 6.4K
13:13 38.07 38.07 38.07 38.07 2.8K
13:14 38.04 38.04 38.04 38.04 2.3K
13:15 38.07 38.07 38.04 38.04 3.0K
13:16 38.07 38.09 38.07 38.08 2.1K
13:17 38.08 38.10 38.08 38.09 3.7K
13:18 38.09 38.09 38.08 38.09 2.1K
13:19 38.08 38.08 38.05 38.06 5.2K
13:20 38.08 38.08 38.07 38.07 2.1K
13:21 38.08 38.14 38.07 38.14 37.2K
13:22 38.15 38.15 38.13 38.13 4.6K
13:23 38.12 38.12 38.10 38.10 7.3K
13:24 38.06 38.06 38.03 38.03 3.0K
13:25 38.01 38.02 38.00 38.01 3.7K
13:26 37.99 37.99 37.98 37.98 0.6K
13:27 38.00 38.00 37.97 37.97 6.5K
13:28 37.99 37.99 37.98 37.98 0.6K
13:29 37.99 37.99 37.96 37.98 25.5K
13:30 37.95 37.95 37.95 37.95 0.5K
13:31 37.97 37.97 37.95 37.96 7.4K
13:32 37.95 37.95 37.94 37.94 3.1K
13:33 37.96 37.96 37.96 37.96 1.4K
13:34 37.95 37.95 37.95 37.95 0.3K
13:35 37.91 37.91 37.90 37.90 4.1K
13:36 37.92 37.94 37.91 37.91 11.4K
13:37 37.90 37.90 37.90 37.90 0.4K
13:38 37.92 37.92 37.92 37.92 2.0K
13:39 37.94 37.94 37.94 37.94 0.2K
13:40 37.95 37.95 37.92 37.92 2.8K
13:41 37.91 37.93 37.91 37.92 8.6K
13:43 37.96 37.98 37.95 37.98 3.9K
13:44 37.98 37.98 37.94 37.94 8.0K
13:45 37.95 37.97 37.95 37.97 2.8K
13:46 37.99 38.01 37.99 38.01 2.9K
13:47 37.99 37.99 37.99 37.99 3.4K
13:48 37.99 37.99 37.98 37.99 1.3K
13:49 38.01 38.01 38.01 38.01 0.6K
13:50 38.02 38.02 38.00 38.00 5.4K
13:51 38.02 38.03 38.02 38.02 2.5K
13:52 38.03 38.03 38.01 38.01 5.0K
13:53 38.02 38.04 38.01 38.04 1.2K
13:54 38.04 38.04 38.04 38.04 0.3K
13:55 38.03 38.03 38.02 38.03 3.3K
13:56 38.01 38.01 37.99 37.99 3.6K
13:57 37.98 37.98 37.98 37.98 3.5K
13:58 37.98 37.98 37.98 37.98 4.0K
13:59 37.98 38.01 37.98 38.00 3.7K
14:00 38.00 38.01 38.00 38.00 7.5K
14:01 38.00 38.00 37.94 37.94 8.3K
14:02 37.94 37.95 37.94 37.95 0.5K
14:03 37.97 37.97 37.96 37.97 2.3K
14:04 37.97 37.97 37.96 37.96 5.0K
14:05 37.96 37.96 37.96 37.96 0.7K
14:06 37.97 37.98 37.96 37.98 12.7K
14:07 37.99 37.99 37.99 37.99 1.0K
14:08 38.00 38.03 38.00 38.02 13.3K
14:09 38.03 38.03 38.02 38.02 0.6K
14:10 38.01 38.02 38.01 38.02 2.6K
14:11 38.03 38.03 38.01 38.01 9.0K
14:13 37.98 38.01 37.98 38.01 0.9K
14:14 38.00 38.00 38.00 38.00 0.4K
14:15 38.02 38.03 38.02 38.03 4.8K
14:16 38.03 38.03 38.02 38.02 2.9K
14:17 38.01 38.01 38.00 38.00 0.8K
14:18 37.98 37.99 37.98 37.99 0.8K
14:19 37.99 38.00 37.99 38.00 2.0K
14:20 37.99 37.99 37.97 37.98 3.5K
14:21 38.01 38.01 38.01 38.01 8.5K
14:22 38.02 38.03 38.02 38.03 3.1K
14:23 38.03 38.03 37.98 37.99 7.0K
14:24 37.99 37.99 37.98 37.98 1.2K
14:25 37.97 37.98 37.97 37.98 47.0K
14:26 38.00 38.01 37.99 38.01 4.3K
14:27 38.01 38.02 38.01 38.02 1.1K
14:28 38.03 38.04 38.03 38.04 1.0K
14:29 38.03 38.03 38.01 38.01 1.3K
14:30 38.00 38.00 38.00 38.00 2.5K
14:32 38.01 38.01 37.98 37.98 2.4K
14:33 37.98 37.98 37.97 37.98 7.1K
14:34 37.97 38.01 37.97 38.01 1.3K
14:35 38.00 38.01 38.00 38.00 1.3K
14:36 38.02 38.02 38.02 38.02 0.5K
14:37 38.04 38.04 38.02 38.03 13.3K
14:38 38.03 38.03 38.03 38.03 0.2K
14:39 38.00 38.00 37.96 37.97 9.4K
14:40 37.97 37.97 37.97 37.97 2.3K
14:41 37.96 37.96 37.94 37.94 5.1K
14:42 37.94 37.96 37.94 37.95 2.8K
14:43 37.98 37.98 37.97 37.97 1.4K
14:44 37.97 37.97 37.97 37.97 3.2K
14:45 37.98 38.00 37.98 38.00 1.4K
14:46 38.01 38.02 38.01 38.02 0.9K
14:47 38.01 38.02 38.01 38.02 1.4K
14:48 38.02 38.03 38.02 38.03 3.4K
14:49 38.05 38.05 38.05 38.05 1.7K
14:50 38.06 38.06 38.05 38.06 1.9K
14:51 38.06 38.07 38.04 38.04 5.5K
14:52 38.03 38.05 38.03 38.05 0.5K
14:53 38.05 38.06 38.05 38.06 0.8K
14:54 38.06 38.06 38.06 38.06 3.5K
14:55 38.07 38.07 38.06 38.06 2.6K
14:56 38.07 38.10 38.07 38.10 24.4K
14:57 38.08 38.10 38.08 38.10 14.0K
14:58 38.09 38.09 38.08 38.08 2.1K
14:59 38.09 38.10 38.07 38.07 3.4K
15:00 38.08 38.08 38.05 38.05 4.5K
15:01 38.04 38.04 38.04 38.03 9.4K
15:02 38.03 38.03 38.02 38.02 2.3K
15:03 38.01 38.01 38.00 38.00 4.0K
15:04 38.00 38.00 38.00 38.00 14.7K
15:05 38.00 38.01 38.00 38.00 4.4K
15:06 38.01 38.01 38.00 38.00 14.0K
15:07 37.99 38.00 37.99 38.00 12.6K
15:08 38.01 38.02 38.01 38.02 8.4K
15:09 38.01 38.04 38.01 38.04 1.4K
15:10 38.01 38.03 38.01 38.01 5.3K
15:11 38.00 38.01 38.00 38.00 15.3K
15:12 38.01 38.03 38.01 38.02 271.7K
15:13 38.01 38.02 38.01 38.01 3.8K
15:14 38.00 38.00 37.97 37.97 3.2K
15:15 37.97 37.97 37.97 37.97 4.3K
15:16 37.97 37.97 37.96 37.96 14.8K
15:18 37.94 37.97 37.94 37.97 2.4K
15:19 37.97 37.97 37.96 37.96 3.4K
15:20 37.96 37.96 37.95 37.95 5.9K
15:21 37.94 37.95 37.94 37.94 2.0K
15:22 37.94 37.94 37.91 37.92 4.8K
15:23 37.92 37.92 37.91 37.91 16.6K
15:24 37.91 37.91 37.90 37.91 0.9K
15:25 37.90 37.92 37.90 37.90 2.2K
15:26 37.92 37.92 37.92 37.91 7.7K
15:27 37.90 37.90 37.88 37.88 9.7K
15:28 37.87 37.88 37.87 37.87 2.8K
15:29 37.86 37.86 37.83 37.83 4.7K
15:30 37.84 37.85 37.83 37.84 7.5K
15:31 37.87 37.87 37.87 37.87 6.9K
15:32 37.86 37.86 37.83 37.83 6.0K
15:33 37.81 37.82 37.80 37.80 18.3K
15:34 37.80 37.81 37.80 37.80 13.9K
15:35 37.80 37.80 37.78 37.78 25.6K
15:36 37.76 37.78 37.76 37.78 44.3K
15:37 37.78 37.78 37.75 37.76 19.1K
15:38 37.77 37.83 37.77 37.83 8.1K
15:39 37.83 37.84 37.83 37.84 8.4K
15:40 37.85 37.85 37.84 37.85 2.7K
15:41 37.85 37.85 37.81 37.81 4.8K
15:42 37.80 37.83 37.79 37.83 7.9K
15:43 37.86 37.87 37.86 37.87 3.5K
15:44 37.86 37.86 37.85 37.86 4.0K
15:45 37.86 37.87 37.86 37.86 3.5K
15:46 37.85 37.86 37.83 37.83 9.7K
15:47 37.83 37.83 37.81 37.81 1.3K
15:48 37.82 37.82 37.81 37.82 9.2K
15:49 37.81 37.85 37.81 37.84 16.1K
15:50 37.85 37.85 37.83 37.85 33.0K
15:51 37.85 37.86 37.84 37.84 1.9K
15:52 37.86 37.86 37.82 37.83 41.1K
15:53 37.82 37.83 37.82 37.82 5.2K
15:54 37.83 37.85 37.81 37.84 22.8K
15:55 37.83 37.84 37.80 37.82 17.7K
15:56 37.82 37.85 37.82 37.85 10.4K
15:57 37.85 37.85 37.83 37.85 26.7K
15:58 37.83 37.84 37.81 37.81 83.8K
15:59 37.83 37.84 37.79 37.82 237.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available