Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ Vereinigte Staaten →
33.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.24 33.52 32.18 33.17 6.5M
2025-09-25 32.95 33.10 31.43 32.22 11.0M
2025-09-24 34.38 34.64 34.16 34.26 2.2M
2025-09-23 34.54 34.69 34.04 34.19 3.7M
2025-09-22 34.62 34.79 33.98 34.05 4.8M
2025-09-19 37.27 37.44 36.54 36.58 3.8M
2025-09-18 37.78 38.24 37.57 37.82 4.1M
2025-09-17 37.11 37.35 36.42 37.23 8.2M
2025-09-16 37.16 37.19 36.43 37.02 5.1M
2025-09-15 37.32 37.44 36.79 37.02 5.7M
2025-09-12 37.28 38.55 37.16 38.53 6.0M
2025-09-11 36.33 36.65 36.22 36.49 4.1M
2025-09-10 36.04 36.74 35.44 35.63 5.7M
2025-09-09 35.81 35.97 35.24 35.41 3.4M
2025-09-08 35.78 36.16 35.31 35.38 4.0M
2025-09-05 36.81 36.94 35.04 35.72 9.2M
2025-09-04 36.30 36.32 35.14 35.24 5.4M
2025-09-03 36.11 37.05 36.04 36.92 5.5M
2025-09-02 35.49 36.25 35.08 35.21 4.8M
2025-08-29 36.23 36.26 35.17 35.80 8.1M
2025-08-28 37.93 38.06 36.57 36.62 4.8M
2025-08-27 38.00 38.48 37.42 37.68 5.7M
2025-08-26 37.01 37.96 36.62 37.94 6.1M
2025-08-25 38.43 38.67 36.43 36.48 9.1M
2025-08-22 35.16 40.14 35.04 39.94 21.6M
2025-08-21 35.28 35.72 34.72 34.86 4.3M
2025-08-20 34.53 36.01 33.87 35.88 7.0M
2025-08-19 35.60 35.81 33.93 34.14 9.4M
2025-08-18 35.93 36.19 35.26 35.94 6.8M
2025-08-15 38.12 38.17 36.10 36.22 10.0M
2025-08-14 37.44 38.88 37.01 37.48 12.2M
2025-08-13 38.92 39.26 38.11 39.15 13.9M
2025-08-12 36.50 37.37 35.96 37.35 8.2M
2025-08-11 34.58 36.07 34.56 35.20 8.8M
2025-08-08 32.35 33.64 32.28 33.59 10.0M
2025-08-07 31.68 32.08 31.25 31.99 6.0M
2025-08-06 29.65 30.59 29.54 30.46 3.9M
2025-08-05 30.03 30.24 29.37 29.51 5.8M
2025-08-04 29.47 30.72 29.41 30.32 5.2M
2025-08-01 30.17 30.19 28.92 28.98 9.0M
2025-07-31 31.40 31.56 30.84 30.86 3.0M
2025-07-30 31.03 31.68 30.39 31.09 6.3M
2025-07-29 31.95 31.98 30.72 31.12 5.0M
2025-07-28 31.80 32.00 31.04 31.42 6.4M
2025-07-25 30.66 30.79 29.79 30.15 4.2M
2025-07-24 30.16 31.23 29.88 30.95 5.0M
2025-07-23 30.28 30.31 29.39 29.70 6.9M
2025-07-22 30.59 31.06 30.00 30.34 8.0M
2025-07-21 31.35 31.95 30.79 30.93 11.0M
2025-07-18 30.00 30.42 29.23 29.41 14.5M
2025-07-17 28.33 28.61 27.84 28.26 8.7M
2025-07-16 26.27 28.02 26.22 28.02 11.1M
2025-07-15 25.10 25.67 24.56 25.19 7.2M
2025-07-14 25.25 25.43 24.70 24.85 5.0M
2025-07-11 24.83 24.95 24.32 24.92 5.9M
2025-07-10 23.11 23.54 22.85 23.34 6.8M
2025-07-09 22.05 23.16 21.78 22.93 6.3M
2025-07-08 21.35 21.78 21.19 21.63 3.5M
2025-07-07 21.17 21.28 20.82 21.07 2.7M
2025-07-03 21.47 21.85 21.27 21.32 2.1M
2025-07-02 20.27 21.61 20.23 21.58 4.4M
2025-07-01 20.24 20.34 19.89 19.89 2.4M
2025-06-30 20.50 20.88 20.18 20.86 3.2M
2025-06-27 20.09 20.29 19.79 20.01 1.6M
2025-06-26 20.21 20.38 19.98 20.19 1.5M
2025-06-25 20.24 20.27 19.81 20.14 2.5M
2025-06-24 20.01 20.58 19.93 20.15 4.1M
2025-06-23 18.64 19.28 18.14 19.18 8.1M
2025-06-20 21.18 21.22 19.64 20.00 5.0M
2025-06-18 20.50 21.04 20.46 20.65 2.6M
2025-06-17 21.22 21.29 20.34 20.98 4.5M
2025-06-16 21.65 22.15 21.64 22.07 2.9M
2025-06-13 21.12 21.45 20.78 20.96 3.3M
2025-06-12 22.71 23.01 22.32 22.34 2.9M
2025-06-11 23.37 23.89 23.12 23.34 4.0M
2025-06-10 22.89 23.29 22.34 23.03 4.2M
2025-06-09 21.05 21.50 20.83 21.41 2.4M
2025-06-06 20.61 21.02 20.60 20.61 2.3M
2025-06-05 21.82 21.84 20.80 20.98 4.9M
2025-06-04 21.70 22.25 21.52 21.79 2.7M
2025-06-03 21.75 22.05 21.62 21.79 2.2M
2025-06-02 20.77 21.30 20.72 21.02 2.6M
2025-05-30 21.52 21.73 21.05 21.36 5.1M
2025-05-29 22.32 22.33 21.77 22.00 3.5M
2025-05-28 22.20 22.34 21.70 21.73 3.1M
2025-05-27 22.17 22.55 21.88 22.34 4.0M
2025-05-23 21.28 21.54 21.15 21.27 3.2M
2025-05-22 22.03 22.28 21.81 21.89 7.6M
2025-05-21 20.98 21.73 20.38 20.89 7.7M
2025-05-20 20.62 20.87 20.31 20.78 3.1M
2025-05-19 19.98 21.16 19.92 20.94 5.2M
2025-05-16 21.61 21.76 21.36 21.56 2.1M
2025-05-15 21.28 21.64 20.58 21.03 5.6M
2025-05-14 21.71 21.83 21.18 21.65 5.0M
2025-05-13 21.14 22.76 21.01 22.39 7.4M
2025-05-12 21.25 21.41 20.02 20.46 8.7M
2025-05-09 19.50 19.86 18.90 19.39 6.5M
2025-05-08 16.35 17.78 16.32 17.62 6.3M
2025-05-07 15.15 15.25 14.86 14.92 1.6M
2025-05-06 14.63 14.95 14.55 14.84 1.8M
2025-05-05 15.00 15.20 14.92 15.09 1.4M
2025-05-02 15.27 15.56 15.22 15.31 1.8M
2025-05-01 15.40 15.59 15.19 15.34 3.7M
2025-04-30 14.75 14.91 14.40 14.85 2.8M
2025-04-29 15.09 15.24 15.04 15.17 2.4M
2025-04-28 14.97 15.00 14.50 14.95 3.8M
2025-04-25 14.71 15.21 14.63 15.02 4.1M
2025-04-24 14.61 14.80 14.53 14.67 4.1M
2025-04-23 15.11 15.26 14.66 14.88 6.3M
2025-04-22 13.55 14.39 13.54 14.17 8.4M
2025-04-21 13.53 13.65 13.01 13.09 3.7M
2025-04-17 13.26 13.45 13.00 13.15 3.8M
2025-04-16 13.08 13.41 12.80 13.20 8.6M
2025-04-15 13.65 13.82 13.28 13.36 5.4M
2025-04-14 13.91 14.06 13.44 13.62 4.0M
2025-04-11 12.96 13.23 12.83 13.02 5.7M
2025-04-10 13.21 13.25 12.25 12.59 5.2M
2025-04-09 12.13 13.91 12.13 13.66 16.6M
2025-04-08 13.14 13.20 12.11 12.20 7.2M
2025-04-07 12.51 13.63 12.38 12.85 15.2M
2025-04-04 14.81 15.23 14.76 15.07 7.0M
2025-04-03 14.76 14.98 14.59 14.87 3.5M
2025-04-02 15.50 15.99 15.45 15.94 5.1M
2025-04-01 15.61 16.06 15.34 15.91 3.4M
2025-03-31 15.20 15.45 14.97 15.22 3.4M
2025-03-28 15.79 15.84 15.52 15.61 3.9M
2025-03-27 16.73 16.90 16.57 16.71 2.5M
2025-03-26 17.11 17.16 16.52 16.65 2.3M
2025-03-25 17.27 17.37 17.11 17.30 1.7M
2025-03-24 17.30 17.53 17.25 17.43 2.9M
2025-03-21 16.25 16.49 16.15 16.46 2.2M
2025-03-20 16.57 16.76 16.28 16.45 2.6M
2025-03-19 16.76 17.19 16.67 16.94 5.5M
2025-03-18 15.85 15.91 15.61 15.88 2.4M
2025-03-17 15.81 16.30 15.74 16.21 3.1M
2025-03-14 15.82 16.23 15.67 16.13 3.1M
2025-03-13 15.84 15.86 15.18 15.42 5.5M
2025-03-12 15.90 15.96 15.27 15.67 4.7M
2025-03-11 16.02 16.37 15.36 16.26 4.7M
2025-03-10 17.61 17.65 15.09 15.56 9.6M
2025-03-07 18.22 18.85 17.86 18.00 4.6M
2025-03-06 18.79 18.99 18.17 18.36 4.0M
2025-03-05 18.37 18.67 18.05 18.63 4.0M
2025-03-04 17.25 18.32 16.65 17.86 9.4M
2025-03-03 19.73 19.80 17.50 17.78 11.7M
2025-02-28 18.07 18.82 17.85 18.51 6.5M
2025-02-27 19.55 19.65 18.70 18.83 4.6M
2025-02-26 19.87 20.52 18.80 19.47 5.8M
2025-02-25 20.12 21.00 19.70 20.79 6.3M
2025-02-24 22.30 22.45 21.90 22.06 2.4M
2025-02-21 23.60 23.69 21.91 21.95 6.6M
2025-02-20 23.07 23.14 22.61 22.99 1.4M
2025-02-19 22.71 22.81 22.36 22.73 1.2M
2025-02-18 22.72 22.76 21.76 21.97 2.6M
2025-02-14 22.57 23.35 22.49 22.81 2.5M
2025-02-13 22.11 22.29 21.84 22.18 2.1M
2025-02-12 21.46 22.53 21.29 22.39 4.6M
2025-02-11 22.19 22.37 21.58 21.70 3.3M
2025-02-10 22.22 22.52 22.07 22.45 2.2M
2025-02-07 23.34 23.40 21.57 21.64 3.3M
2025-02-06 23.12 23.24 22.37 22.76 2.4M
2025-02-05 23.56 23.59 22.69 23.10 3.6M
2025-02-04 23.44 24.02 22.77 22.89 6.4M
2025-02-03 21.43 23.21 21.33 22.66 18.4M
2025-01-31 28.13 28.78 27.47 27.73 4.4M
2025-01-30 27.22 27.48 27.01 27.04 2.4M
2025-01-29 26.01 26.61 25.53 26.24 5.1M
2025-01-28 26.50 26.89 25.84 25.87 2.9M
2025-01-27 25.95 26.38 25.47 26.30 5.0M
2025-01-24 28.47 28.67 27.86 27.88 2.4M
2025-01-23 27.04 27.62 26.74 27.21 5.9M
2025-01-22 27.66 27.72 27.11 27.26 2.2M
2025-01-21 27.89 28.20 27.32 27.73 3.8M
2025-01-17 28.71 29.56 28.52 29.49 3.5M
2025-01-16 28.00 28.18 27.32 27.93 2.0M
2025-01-15 27.56 29.10 27.46 28.76 2.3M
2025-01-14 26.91 27.10 26.55 26.97 1.4M
2025-01-13 25.51 25.98 24.38 25.89 4.1M
2025-01-10 27.38 27.84 26.76 27.33 2.5M
2025-01-08 28.13 28.36 26.84 27.50 3.9M
2025-01-07 30.47 30.51 28.12 28.41 7.1M
2025-01-06 30.48 31.41 30.43 30.90 2.6M
2025-01-03 29.42 30.45 29.41 30.22 2.2M
2025-01-02 29.00 29.41 28.72 28.92 3.0M