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 32.92 32.92 32.84 32.86 769.0K
09:31 32.87 32.87 32.82 32.83 12.9K
09:32 32.86 32.93 32.85 32.93 25.7K
09:33 32.93 32.95 32.90 32.92 10.6K
09:34 32.90 32.91 32.85 32.86 24.0K
09:35 32.87 32.87 32.81 32.81 37.2K
09:36 32.82 32.83 32.73 32.77 37.0K
09:37 32.77 32.79 32.74 32.74 32.3K
09:38 32.73 32.73 32.67 32.68 21.9K
09:39 32.67 32.70 32.61 32.64 81.5K
09:40 32.63 32.63 32.56 32.56 34.4K
09:41 32.59 32.63 32.56 32.62 36.1K
09:42 32.63 32.63 32.53 32.59 21.4K
09:43 32.61 32.61 32.47 32.50 72.8K
09:44 32.54 32.60 32.53 32.60 77.3K
09:45 32.59 32.65 32.59 32.62 47.6K
09:46 32.64 32.66 32.56 32.66 49.1K
09:47 32.65 32.68 32.61 32.68 34.3K
09:48 32.63 32.68 32.63 32.67 14.6K
09:49 32.68 32.68 32.61 32.61 8.6K
09:50 32.62 32.68 32.62 32.68 13.3K
09:51 32.71 32.71 32.60 32.61 30.4K
09:52 32.63 32.64 32.62 32.63 9.7K
09:53 32.64 32.64 32.61 32.60 5.6K
09:54 32.62 32.63 32.59 32.62 8.1K
09:55 32.62 32.63 32.58 32.61 16.5K
09:56 32.60 32.63 32.59 32.60 9.1K
09:57 32.61 32.61 32.55 32.57 19.0K
09:58 32.59 32.64 32.58 32.63 10.0K
09:59 32.64 32.68 32.63 32.68 4.7K
10:00 32.71 32.71 32.66 32.66 16.1K
10:01 32.71 32.77 32.69 32.74 29.9K
10:02 32.75 32.78 32.72 32.72 37.4K
10:03 32.73 32.74 32.72 32.74 18.3K
10:04 32.78 32.78 32.75 32.75 13.1K
10:05 32.76 32.80 32.76 32.80 7.3K
10:06 32.79 32.86 32.79 32.86 32.4K
10:07 32.84 32.85 32.80 32.80 7.5K
10:08 32.82 32.86 32.82 32.84 33.3K
10:09 32.86 32.88 32.86 32.85 21.9K
10:10 32.86 32.89 32.82 32.89 13.9K
10:11 32.90 32.92 32.89 32.91 15.3K
10:12 32.91 32.92 32.89 32.89 11.5K
10:13 32.88 32.92 32.88 32.90 5.3K
10:14 32.94 32.95 32.93 32.94 8.0K
10:15 32.94 33.05 32.94 33.05 27.8K
10:16 33.05 33.09 33.02 33.02 19.6K
10:17 33.04 33.06 33.03 33.05 19.2K
10:18 33.05 33.05 32.99 32.99 12.3K
10:19 33.01 33.10 33.01 33.10 15.5K
10:20 33.08 33.10 33.06 33.08 16.8K
10:21 33.07 33.09 33.07 33.09 4.7K
10:22 33.07 33.08 33.05 33.07 4.8K
10:23 33.08 33.08 33.04 33.04 3.8K
10:24 33.04 33.10 33.04 33.10 21.4K
10:25 33.09 33.09 33.07 33.07 33.1K
10:26 33.08 33.08 33.07 33.07 75.0K
10:27 33.06 33.08 33.04 33.06 17.2K
10:28 33.01 33.02 33.00 33.02 70.3K
10:29 33.03 33.03 32.99 32.99 27.6K
10:30 33.01 33.01 32.98 32.98 7.8K
10:31 33.00 33.01 33.00 33.01 6.8K
10:32 33.01 33.07 33.01 33.05 32.1K
10:33 33.05 33.09 33.05 33.08 4.5K
10:34 33.08 33.10 33.08 33.10 14.0K
10:35 33.10 33.10 33.06 33.06 11.0K
10:36 33.06 33.06 33.03 33.04 15.9K
10:37 33.02 33.02 33.00 33.00 9.8K
10:38 32.99 33.03 32.97 33.03 9.1K
10:39 33.03 33.03 33.03 33.03 2.7K
10:40 33.02 33.02 33.00 33.00 1.6K
10:41 33.02 33.02 32.99 32.99 6.2K
10:42 33.01 33.09 33.01 33.09 28.9K
10:43 33.09 33.09 33.06 33.06 24.5K
10:44 33.05 33.05 33.05 33.05 0.6K
10:45 33.06 33.06 33.05 33.05 4.8K
10:46 33.05 33.09 33.05 33.07 6.2K
10:47 33.08 33.08 33.04 33.04 20.7K
10:48 33.03 33.06 33.03 33.04 7.2K
10:49 33.02 33.04 33.02 33.04 1.8K
10:50 33.02 33.02 32.99 32.99 3.9K
10:51 32.99 33.00 32.97 32.97 4.1K
10:52 32.97 32.99 32.97 32.98 3.6K
10:53 33.01 33.01 32.99 32.99 1.4K
10:54 32.97 32.97 32.97 32.97 2.4K
10:55 33.01 33.01 33.01 33.01 0.5K
10:56 33.05 33.06 33.04 33.04 3.8K
10:57 33.05 33.06 33.05 33.06 0.6K
10:58 33.08 33.08 33.04 33.05 3.9K
10:59 33.04 33.05 33.04 33.04 6.4K
11:00 33.03 33.06 33.03 33.05 2.8K
11:01 33.06 33.06 33.00 33.00 56.4K
11:02 33.00 33.00 32.97 32.97 36.6K
11:03 32.98 32.98 32.96 32.97 14.4K
11:04 32.98 33.00 32.97 32.97 15.2K
11:05 32.97 33.01 32.96 33.00 9.8K
11:06 32.97 32.98 32.95 32.95 6.1K
11:07 32.97 32.97 32.91 32.92 25.7K
11:08 32.89 32.89 32.87 32.88 8.8K
11:09 32.90 32.90 32.90 32.90 19.0K
11:10 32.90 32.90 32.89 32.90 14.7K
11:11 32.91 32.97 32.91 32.97 18.9K
11:12 32.95 32.97 32.95 32.97 105.6K
11:13 32.97 32.97 32.96 32.97 14.1K
11:14 32.96 32.97 32.95 32.97 28.6K
11:15 32.97 32.98 32.96 32.96 18.9K
11:16 32.96 32.96 32.93 32.93 4.6K
11:17 32.93 32.98 32.93 32.98 22.3K
11:18 32.93 32.95 32.93 32.95 5.0K
11:19 32.94 32.95 32.94 32.94 2.0K
11:20 32.93 32.93 32.93 32.93 3.8K
11:21 32.90 32.90 32.86 32.86 5.4K
11:22 32.84 32.85 32.84 32.85 2.2K
11:23 32.86 32.88 32.86 32.88 21.8K
11:24 32.86 32.86 32.80 32.80 10.2K
11:25 32.80 32.81 32.76 32.80 13.4K
11:26 32.78 32.79 32.77 32.77 6.6K
11:27 32.78 32.81 32.78 32.81 2.0K
11:28 32.79 32.82 32.79 32.80 3.4K
11:29 32.81 32.84 32.81 32.84 7.4K
11:30 32.84 32.88 32.83 32.88 6.9K
11:31 32.85 32.85 32.83 32.84 3.3K
11:32 32.85 32.85 32.84 32.84 2.0K
11:33 32.90 32.90 32.88 32.90 4.5K
11:34 32.91 32.95 32.91 32.94 6.5K
11:35 32.95 32.95 32.93 32.94 6.2K
11:36 32.94 32.97 32.94 32.96 5.0K
11:37 32.97 32.97 32.96 32.97 6.6K
11:38 32.95 32.95 32.94 32.95 12.5K
11:39 32.95 32.99 32.95 32.99 13.8K
11:40 33.00 33.00 32.98 32.99 9.3K
11:41 32.97 32.97 32.97 32.97 5.0K
11:42 32.97 32.97 32.96 32.97 17.2K
11:43 32.96 32.98 32.96 32.98 6.3K
11:44 32.96 32.96 32.92 32.92 7.5K
11:45 32.94 32.94 32.91 32.90 13.6K
11:46 32.92 32.92 32.90 32.90 16.1K
11:47 32.90 32.91 32.89 32.91 7.1K
11:48 32.91 32.95 32.91 32.95 9.0K
11:49 32.94 32.94 32.93 32.94 2.4K
11:50 32.95 32.95 32.95 32.95 0.3K
11:51 32.96 32.96 32.93 32.93 26.2K
11:52 32.91 32.91 32.91 32.91 4.2K
11:53 32.91 32.91 32.86 32.87 3.4K
11:54 32.87 32.91 32.87 32.90 4.3K
11:55 32.92 32.94 32.92 32.94 9.7K
11:56 32.92 32.92 32.89 32.90 2.1K
11:57 32.91 32.92 32.91 32.91 7.5K
11:58 32.94 32.95 32.94 32.95 14.3K
11:59 32.94 32.95 32.93 32.95 8.8K
12:00 32.95 32.96 32.94 32.95 9.7K
12:01 32.91 32.91 32.91 32.91 4.9K
12:02 32.95 32.95 32.95 32.95 0.3K
12:03 32.92 32.92 32.89 32.90 7.0K
12:04 32.91 32.91 32.90 32.90 1.5K
12:05 32.90 32.91 32.89 32.90 1.9K
12:06 32.94 32.96 32.94 32.96 2.9K
12:07 32.97 32.97 32.94 32.94 4.9K
12:08 32.93 32.93 32.93 32.93 3.1K
12:09 32.92 32.95 32.92 32.93 4.4K
12:10 32.94 32.94 32.92 32.92 4.8K
12:11 32.92 32.94 32.92 32.94 1.2K
12:12 32.95 32.96 32.93 32.93 1.7K
12:13 32.91 32.91 32.91 32.91 0.5K
12:14 32.91 32.92 32.91 32.91 14.6K
12:15 32.90 32.92 32.89 32.92 10.1K
12:16 32.90 32.90 32.82 32.86 21.7K
12:17 32.87 32.87 32.81 32.81 35.0K
12:18 32.84 32.84 32.81 32.82 10.2K
12:19 32.82 32.82 32.80 32.80 4.3K
12:20 32.81 32.83 32.81 32.83 4.2K
12:21 32.83 32.83 32.80 32.80 16.0K
12:22 32.80 32.81 32.76 32.76 31.0K
12:23 32.77 32.78 32.76 32.76 7.7K
12:24 32.76 32.76 32.73 32.76 14.3K
12:25 32.76 32.76 32.73 32.74 12.2K
12:26 32.71 32.71 32.66 32.70 16.3K
12:27 32.71 32.71 32.64 32.66 24.2K
12:28 32.69 32.70 32.67 32.69 9.5K
12:29 32.68 32.68 32.64 32.64 28.3K
12:30 32.64 32.69 32.64 32.69 12.0K
12:31 32.69 32.72 32.67 32.72 9.7K
12:32 32.70 32.73 32.70 32.73 15.0K
12:33 32.74 32.74 32.69 32.70 4.0K
12:34 32.71 32.72 32.70 32.72 11.2K
12:35 32.71 32.71 32.67 32.68 4.1K
12:36 32.67 32.68 32.66 32.67 6.2K
12:37 32.66 32.68 32.65 32.68 7.4K
12:38 32.68 32.69 32.67 32.67 2.6K
12:39 32.66 32.66 32.64 32.64 13.0K
12:40 32.62 32.63 32.53 32.53 100.5K
12:41 32.56 32.56 32.53 32.54 29.9K
12:42 32.55 32.55 32.52 32.53 12.4K
12:43 32.53 32.55 32.51 32.53 9.1K
12:44 32.54 32.54 32.53 32.53 25.9K
12:45 32.53 32.58 32.53 32.55 28.1K
12:46 32.55 32.55 32.44 32.46 46.4K
12:47 32.45 32.46 32.37 32.40 52.9K
12:48 32.44 32.45 32.41 32.43 26.3K
12:49 32.44 32.48 32.44 32.45 19.7K
12:50 32.46 32.48 32.46 32.48 14.4K
12:51 32.47 32.50 32.46 32.50 4.8K
12:52 32.50 32.54 32.49 32.49 17.3K
12:53 32.49 32.50 32.46 32.46 11.2K
12:54 32.46 32.46 32.42 32.44 5.3K
12:55 32.43 32.43 32.39 32.42 21.4K
12:56 32.39 32.40 32.37 32.39 18.3K
12:57 32.41 32.41 32.34 32.36 18.2K
12:58 32.36 32.42 32.36 32.42 10.2K
12:59 32.43 32.44 32.43 32.44 8.9K
13:00 32.43 32.43 32.41 32.42 9.1K
13:01 32.43 32.43 32.38 32.40 8.0K
13:02 32.45 32.45 32.41 32.41 4.2K
13:03 32.40 32.40 32.36 32.36 16.6K
13:04 32.36 32.39 32.32 32.38 7.9K
13:05 32.36 32.36 32.31 32.33 10.2K
13:06 32.34 32.38 32.33 32.38 15.8K
13:07 32.38 32.38 32.34 32.35 5.3K
13:08 32.35 32.35 32.26 32.28 36.3K
13:09 32.29 32.31 32.25 32.31 16.2K
13:10 32.30 32.32 32.30 32.32 3.1K
13:11 32.31 32.31 32.24 32.26 21.1K
13:12 32.32 32.32 32.27 32.27 75.7K
13:13 32.25 32.28 32.25 32.26 9.0K
13:14 32.29 32.29 32.11 32.11 99.7K
13:15 32.08 32.24 32.08 32.18 196.2K
13:16 32.20 32.20 32.13 32.13 23.7K
13:17 32.10 32.19 32.10 32.19 19.2K
13:18 32.22 32.22 32.16 32.17 17.7K
13:19 32.18 32.18 32.14 32.14 26.5K
13:20 32.12 32.12 32.00 32.02 123.7K
13:21 32.09 32.10 31.91 31.93 200.8K
13:22 32.00 32.04 31.99 32.01 139.0K
13:23 32.06 32.11 32.04 32.08 142.2K
13:24 32.07 32.10 32.06 32.10 80.4K
13:25 32.10 32.18 32.10 32.16 93.3K
13:26 32.17 32.19 32.16 32.17 33.4K
13:27 32.16 32.16 32.10 32.10 28.4K
13:28 32.09 32.14 32.09 32.10 31.1K
13:29 32.10 32.11 32.08 32.08 15.0K
13:30 32.10 32.14 32.09 32.09 53.1K
13:31 32.07 32.07 32.01 32.02 32.9K
13:32 32.03 32.05 32.01 32.01 22.3K
13:33 32.02 32.04 31.96 31.97 30.6K
13:34 31.98 31.98 31.92 31.94 39.1K
13:35 31.96 31.98 31.93 31.96 33.6K
13:36 31.95 31.95 31.80 31.80 60.8K
13:37 31.77 31.91 31.77 31.89 138.0K
13:38 31.92 31.95 31.90 31.90 83.0K
13:39 31.90 31.92 31.83 31.89 31.1K
13:40 31.92 31.92 31.83 31.86 60.7K
13:41 31.87 31.87 31.82 31.85 56.8K
13:42 31.87 31.87 31.82 31.83 70.9K
13:43 31.85 31.86 31.80 31.83 41.3K
13:44 31.87 31.87 31.78 31.79 85.7K
13:45 31.82 31.82 31.72 31.76 60.0K
13:46 31.81 31.81 31.75 31.79 78.3K
13:47 31.82 31.82 31.74 31.74 60.2K
13:48 31.80 31.80 31.75 31.77 22.3K
13:49 31.78 31.78 31.67 31.70 127.0K
13:50 31.71 31.78 31.71 31.78 45.3K
13:51 31.79 31.79 31.70 31.72 12.8K
13:52 31.73 31.73 31.65 31.70 40.8K
13:53 31.71 31.71 31.68 31.69 29.9K
13:54 31.69 31.71 31.66 31.68 8.3K
13:55 31.69 31.72 31.63 31.64 67.9K
13:56 31.64 31.65 31.62 31.64 28.9K
13:57 31.65 31.65 31.47 31.47 107.6K
13:58 31.49 31.61 31.49 31.55 139.7K
13:59 31.53 31.58 31.52 31.57 65.6K
14:00 31.55 31.59 31.53 31.53 25.7K
14:01 31.59 31.62 31.50 31.50 110.3K
14:02 31.48 31.51 31.48 31.51 77.9K
14:03 31.54 31.54 31.48 31.50 32.1K
14:04 31.58 31.58 31.44 31.49 65.9K
14:05 31.49 31.51 31.47 31.51 34.2K
14:06 31.53 31.61 31.53 31.59 37.2K
14:07 31.57 31.64 31.57 31.60 64.2K
14:08 31.60 31.66 31.59 31.63 11.4K
14:09 31.66 31.66 31.57 31.57 33.7K
14:10 31.58 31.59 31.53 31.58 14.2K
14:11 31.59 31.59 31.49 31.49 47.8K
14:12 31.48 31.55 31.46 31.53 24.6K
14:13 31.51 31.59 31.51 31.59 7.7K
14:14 31.58 31.74 31.57 31.74 83.2K
14:15 31.74 31.74 31.67 31.67 33.8K
14:16 31.68 31.70 31.65 31.69 28.6K
14:17 31.70 31.74 31.68 31.71 123.2K
14:18 31.72 31.74 31.69 31.73 65.9K
14:19 31.75 31.85 31.75 31.82 38.9K
14:20 31.79 31.90 31.79 31.90 119.1K
14:21 31.90 31.94 31.88 31.92 124.7K
14:22 31.89 31.89 31.83 31.84 57.8K
14:23 31.85 31.89 31.82 31.89 69.9K
14:24 31.89 31.98 31.89 31.98 68.2K
14:25 31.98 31.98 31.95 31.97 41.3K
14:26 31.97 31.99 31.96 31.98 64.0K
14:27 31.95 31.97 31.91 31.93 55.7K
14:28 31.95 31.95 31.91 31.91 3.1K
14:29 31.95 31.95 31.90 31.90 1.8K
14:30 31.92 31.95 31.92 31.93 5.5K
14:31 31.94 31.96 31.94 31.95 13.9K
14:32 31.95 31.96 31.88 31.88 8.1K
14:33 31.91 31.91 31.86 31.86 4.4K
14:34 31.91 31.91 31.84 31.84 13.5K
14:35 31.83 31.88 31.83 31.88 8.2K
14:36 31.87 31.92 31.87 31.91 13.7K
14:37 31.91 31.94 31.91 31.93 33.9K
14:38 31.93 31.93 31.90 31.91 15.1K
14:39 31.90 31.91 31.90 31.90 14.2K
14:40 31.90 31.99 31.90 31.99 105.0K
14:41 31.96 32.04 31.96 32.04 8.8K
14:42 32.05 32.05 32.03 32.05 13.6K
14:43 32.05 32.05 32.02 32.02 5.6K
14:44 32.01 32.02 31.99 32.00 7.3K
14:45 32.00 32.00 31.94 31.94 8.5K
14:46 31.95 31.97 31.91 31.91 30.6K
14:47 31.91 32.00 31.91 32.00 10.5K
14:48 31.99 32.05 31.99 32.00 12.6K
14:49 31.99 32.10 31.98 32.08 44.3K
14:50 32.07 32.13 32.07 32.08 20.7K
14:51 32.09 32.11 32.08 32.09 12.4K
14:52 32.08 32.16 32.08 32.16 25.8K
14:53 32.16 32.24 32.16 32.24 26.6K
14:54 32.23 32.23 32.20 32.21 17.1K
14:55 32.20 32.20 32.19 32.19 4.1K
14:56 32.25 32.27 32.24 32.25 45.4K
14:57 32.22 32.26 32.22 32.26 20.0K
14:58 32.26 32.28 32.26 32.28 11.3K
14:59 32.28 32.28 32.28 32.28 12.6K
15:00 32.29 32.35 32.28 32.33 33.9K
15:01 32.34 32.38 32.34 32.38 29.3K
15:02 32.38 32.38 32.36 32.36 34.4K
15:03 32.37 32.37 32.33 32.34 12.0K
15:04 32.34 32.37 32.32 32.37 24.1K
15:05 32.38 32.39 32.38 32.39 2.2K
15:06 32.37 32.37 32.35 32.35 14.1K
15:07 32.33 32.36 32.33 32.34 5.9K
15:08 32.32 32.34 32.32 32.32 39.7K
15:09 32.32 32.34 32.32 32.34 17.2K
15:10 32.34 32.34 32.33 32.33 21.5K
15:11 32.34 32.34 32.32 32.32 12.5K
15:12 32.30 32.31 32.30 32.30 7.8K
15:13 32.29 32.31 32.29 32.31 15.1K
15:14 32.29 32.30 32.27 32.27 17.0K
15:15 32.28 32.29 32.24 32.28 15.9K
15:16 32.29 32.30 32.29 32.29 7.3K
15:17 32.29 32.29 32.27 32.27 21.4K
15:18 32.30 32.31 32.28 32.31 9.7K
15:19 32.32 32.35 32.32 32.35 16.1K
15:20 32.37 32.41 32.37 32.40 30.0K
15:21 32.39 32.39 32.38 32.38 10.3K
15:22 32.37 32.43 32.37 32.43 347.4K
15:23 32.44 32.44 32.41 32.41 14.3K
15:24 32.42 32.42 32.42 32.42 8.8K
15:25 32.43 32.48 32.43 32.47 27.2K
15:26 32.47 32.48 32.43 32.44 37.8K
15:27 32.45 32.45 32.42 32.42 12.5K
15:28 32.41 32.47 32.41 32.47 25.7K
15:29 32.47 32.47 32.43 32.43 16.7K
15:30 32.43 32.47 32.43 32.47 18.1K
15:31 32.46 32.46 32.40 32.42 11.9K
15:32 32.40 32.40 32.36 32.37 11.2K
15:33 32.37 32.40 32.37 32.40 9.2K
15:34 32.39 32.39 32.37 32.37 2.5K
15:35 32.39 32.39 32.38 32.38 4.9K
15:36 32.38 32.38 32.37 32.37 2.0K
15:37 32.38 32.38 32.36 32.35 14.3K
15:38 32.36 32.38 32.36 32.37 17.6K
15:39 32.41 32.43 32.40 32.40 11.6K
15:40 32.39 32.41 32.37 32.37 29.7K
15:41 32.36 32.36 32.32 32.32 14.6K
15:42 32.33 32.34 32.31 32.34 5.7K
15:43 32.35 32.37 32.35 32.35 7.0K
15:44 32.34 32.34 32.33 32.33 9.6K
15:45 32.35 32.35 32.31 32.31 10.4K
15:46 32.30 32.31 32.29 32.29 26.4K
15:47 32.31 32.31 32.31 32.31 14.7K
15:48 32.30 32.30 32.28 32.28 17.7K
15:49 32.27 32.29 32.27 32.29 5.3K
15:50 32.30 32.30 32.28 32.28 7.0K
15:51 32.25 32.25 32.21 32.21 5.6K
15:52 32.21 32.22 32.20 32.22 5.4K
15:53 32.22 32.23 32.21 32.22 11.5K
15:54 32.22 32.26 32.22 32.23 25.4K
15:55 32.24 32.29 32.22 32.29 22.9K
15:56 32.27 32.29 32.24 32.26 18.7K
15:57 32.27 32.27 32.24 32.25 17.7K
15:58 32.25 32.26 32.21 32.26 107.6K
15:59 32.25 32.25 32.17 32.22 212.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available