Grayscale Ethereum Mini Trust ETF

ETH
🏛️ usa →
42.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.93 18.94 18.93 18.94 77.6K
09:31 18.93 18.96 18.93 18.93 5.5K
09:32 18.93 18.95 18.92 18.95 5.7K
09:33 18.94 18.96 18.94 18.94 6.9K
09:34 18.94 18.94 18.92 18.92 1.3K
09:35 18.94 18.96 18.93 18.96 3.0K
09:36 18.92 18.93 18.90 18.90 12.9K
09:37 18.90 18.92 18.89 18.92 3.7K
09:38 18.93 18.96 18.93 18.96 3.4K
09:39 18.97 18.97 18.96 18.95 3.1K
09:40 18.97 18.98 18.96 18.98 3.8K
09:41 18.98 18.98 18.95 18.95 4.6K
09:42 18.95 18.98 18.95 18.95 7.7K
09:43 18.96 18.97 18.96 18.97 4.0K
09:44 18.96 18.97 18.96 18.97 2.9K
09:45 18.97 19.01 18.97 19.01 5.9K
09:46 19.01 19.01 18.99 18.99 11.7K
09:47 19.00 19.01 19.00 19.01 5.8K
09:48 19.02 19.02 18.99 18.99 12.2K
09:49 18.99 19.01 18.99 19.01 6.6K
09:50 19.02 19.02 19.01 19.01 3.5K
09:51 19.01 19.02 19.00 19.00 5.8K
09:52 18.99 19.01 18.98 19.01 0.9K
09:53 19.02 19.03 19.02 19.03 1.5K
09:54 19.05 19.05 19.04 19.04 2.6K
09:55 19.03 19.03 19.00 19.00 7.5K
09:56 19.02 19.02 19.02 19.02 0.7K
09:57 19.03 19.03 19.02 19.02 2.1K
09:58 19.00 19.00 19.00 19.00 0.9K
09:59 18.99 19.00 18.99 19.00 7.4K
10:00 19.00 19.01 19.00 19.01 4.1K
10:01 19.03 19.05 19.03 19.04 14.5K
10:02 19.04 19.04 19.01 19.02 3.3K
10:03 19.03 19.03 19.02 19.03 2.8K
10:04 19.04 19.04 19.04 19.04 4.7K
10:05 19.02 19.05 19.02 19.05 4.8K
10:06 19.03 19.04 19.03 19.04 1.4K
10:07 19.07 19.10 19.06 19.10 19.6K
10:08 19.08 19.08 19.08 19.08 1.9K
10:09 19.11 19.22 19.11 19.18 148.1K
10:10 19.19 19.19 19.16 19.16 14.6K
10:11 19.15 19.15 19.12 19.14 9.8K
10:12 19.15 19.15 19.15 19.15 2.4K
10:13 19.14 19.14 19.11 19.11 6.8K
10:14 19.11 19.11 19.08 19.09 7.4K
10:16 19.09 19.09 19.09 19.09 4.3K
10:17 19.11 19.12 19.11 19.12 3.9K
10:18 19.12 19.12 19.12 19.11 3.7K
10:19 19.12 19.14 19.12 19.13 4.3K
10:20 19.14 19.16 19.14 19.16 8.8K
10:22 19.16 19.16 19.15 19.15 3.2K
10:23 19.15 19.15 19.14 19.14 1.1K
10:24 19.12 19.13 19.11 19.11 8.2K
10:26 19.11 19.12 19.10 19.11 5.1K
10:27 19.10 19.11 19.08 19.10 7.6K
10:29 19.09 19.09 19.06 19.06 2.9K
10:30 19.06 19.07 19.03 19.04 13.0K
10:31 19.02 19.04 19.02 19.04 4.2K
10:32 19.05 19.07 19.05 19.07 2.3K
10:33 19.08 19.08 19.08 19.08 2.0K
10:34 19.08 19.08 19.08 19.08 2.6K
10:35 19.10 19.10 19.09 19.08 3.7K
10:36 19.09 19.09 19.09 19.09 2.0K
10:37 19.10 19.10 19.10 19.10 0.5K
10:38 19.12 19.12 19.12 19.12 2.5K
10:39 19.11 19.12 19.11 19.12 0.5K
10:40 19.13 19.14 19.13 19.14 4.2K
10:42 19.12 19.12 19.12 19.11 0.2K
10:43 19.12 19.12 19.12 19.11 1.8K
10:44 19.12 19.12 19.10 19.10 4.5K
10:45 19.10 19.10 19.10 19.10 0.1K
10:46 19.10 19.10 19.10 19.10 1.5K
10:47 19.11 19.14 19.11 19.14 1.8K
10:48 19.14 19.14 19.14 19.14 1.2K
10:50 19.13 19.14 19.13 19.14 1.7K
10:51 19.14 19.14 19.14 19.14 0.2K
10:52 19.13 19.13 19.12 19.11 0.3K
10:53 19.13 19.13 19.12 19.12 0.9K
10:54 19.13 19.13 19.13 19.13 1.8K
10:55 19.14 19.14 19.14 19.14 2.6K
10:56 19.14 19.15 19.14 19.15 0.4K
10:58 19.15 19.15 19.15 19.15 0.1K
10:59 19.14 19.14 19.14 19.14 2.7K
11:00 19.14 19.14 19.14 19.14 1.8K
11:01 19.15 19.15 19.14 19.14 8.9K
11:02 19.17 19.17 19.17 19.17 0.5K
11:03 19.15 19.17 19.15 19.17 6.3K
11:04 19.17 19.17 19.17 19.17 0.3K
11:05 19.18 19.18 19.17 19.17 5.1K
11:06 19.19 19.19 19.19 19.19 1.6K
11:07 19.22 19.22 19.21 19.21 3.1K
11:08 19.20 19.20 19.20 19.20 6.6K
11:10 19.22 19.22 19.22 19.22 2.4K
11:11 19.19 19.19 19.19 19.18 0.2K
11:12 19.19 19.19 19.18 19.18 2.0K
11:14 19.17 19.17 19.14 19.15 2.3K
11:15 19.16 19.16 19.16 19.16 0.4K
11:16 19.14 19.15 19.14 19.14 1.7K
11:17 19.13 19.13 19.12 19.12 2.8K
11:18 19.10 19.11 19.09 19.10 1.5K
11:19 19.09 19.09 19.09 19.09 3.5K
11:20 19.10 19.11 19.10 19.12 4.0K
11:21 19.13 19.13 19.13 19.13 1.1K
11:22 19.14 19.17 19.14 19.17 3.6K
11:23 19.15 19.16 19.15 19.15 16.3K
11:25 19.16 19.16 19.16 19.16 0.7K
11:26 19.17 19.18 19.17 19.18 2.6K
11:27 19.19 19.19 19.19 19.19 10.0K
11:28 19.18 19.18 19.18 19.18 3.9K
11:29 19.17 19.18 19.17 19.18 0.9K
11:30 19.16 19.17 19.16 19.17 11.2K
11:31 19.16 19.16 19.16 19.16 0.4K
11:32 19.20 19.20 19.20 19.20 1.1K
11:33 19.20 19.20 19.20 19.20 1.3K
11:34 19.20 19.20 19.19 19.20 84.3K
11:35 19.19 19.19 19.19 19.19 3.0K
11:36 19.21 19.22 19.21 19.22 0.7K
11:37 19.23 19.28 19.23 19.24 41.1K
11:38 19.23 19.25 19.23 19.25 9.6K
11:39 19.24 19.24 19.24 19.24 1.2K
11:40 19.23 19.23 19.22 19.22 6.7K
11:43 19.28 19.30 19.28 19.29 6.1K
11:44 19.29 19.29 19.27 19.27 3.4K
11:45 19.29 19.29 19.28 19.27 5.7K
11:46 19.26 19.26 19.26 19.26 0.4K
11:48 19.28 19.28 19.28 19.28 0.8K
11:49 19.30 19.31 19.30 19.30 1.8K
11:50 19.34 19.36 19.34 19.34 14.6K
11:51 19.34 19.34 19.34 19.34 3.6K
11:52 19.33 19.33 19.33 19.33 5.2K
11:53 19.33 19.33 19.33 19.33 0.6K
11:54 19.35 19.35 19.34 19.34 2.4K
11:55 19.37 19.37 19.35 19.36 2.2K
11:56 19.35 19.38 19.35 19.38 9.6K
11:57 19.35 19.35 19.35 19.35 0.6K
11:58 19.33 19.33 19.31 19.32 16.6K
11:59 19.31 19.31 19.31 19.31 0.6K
12:00 19.31 19.31 19.31 19.31 3.2K
12:01 19.27 19.27 19.27 19.27 3.6K
12:03 19.28 19.28 19.27 19.27 11.2K
12:04 19.28 19.28 19.27 19.27 7.0K
12:05 19.27 19.27 19.27 19.27 3.0K
12:06 19.27 19.27 19.26 19.26 1.2K
12:07 19.24 19.25 19.24 19.25 0.2K
12:08 19.26 19.26 19.26 19.26 1.3K
12:09 19.30 19.30 19.29 19.30 8.7K
12:13 19.21 19.21 19.21 19.21 0.8K
12:15 19.22 19.22 19.22 19.22 1.2K
12:17 19.22 19.22 19.22 19.22 1.3K
12:18 19.22 19.22 19.21 19.20 4.1K
12:19 19.23 19.23 19.23 19.23 2.3K
12:20 19.21 19.21 19.21 19.20 0.2K
12:21 19.21 19.21 19.21 19.21 2.4K
12:22 19.24 19.24 19.24 19.24 1.1K
12:24 19.24 19.24 19.23 19.24 3.4K
12:25 19.23 19.24 19.23 19.24 2.1K
12:26 19.23 19.24 19.23 19.24 1.8K
12:27 19.25 19.25 19.25 19.25 1.2K
12:28 19.23 19.23 19.23 19.23 3.3K
12:30 19.23 19.24 19.22 19.22 1.2K
12:31 19.20 19.20 19.20 19.20 64.1K
12:32 19.20 19.20 19.20 19.20 6.4K
12:34 19.23 19.23 19.23 19.23 1.1K
12:36 19.20 19.22 19.20 19.22 1.2K
12:37 19.20 19.20 19.20 19.20 1.2K
12:39 19.22 19.22 19.22 19.22 0.9K
12:40 19.22 19.22 19.22 19.22 0.4K
12:42 19.22 19.22 19.22 19.22 1.9K
12:43 19.23 19.23 19.23 19.23 3.3K
12:46 19.23 19.23 19.23 19.23 0.9K
12:47 19.28 19.28 19.28 19.28 0.3K
12:48 19.26 19.26 19.26 19.26 3.8K
12:49 19.26 19.26 19.26 19.26 0.5K
12:50 19.26 19.26 19.26 19.26 0.4K
12:51 19.25 19.25 19.25 19.25 2.6K
12:52 19.28 19.28 19.28 19.27 1.5K
12:53 19.30 19.30 19.30 19.30 0.4K
12:54 19.30 19.30 19.30 19.30 4.6K
12:55 19.32 19.32 19.29 19.29 3.1K
12:58 19.30 19.30 19.30 19.30 0.1K
12:59 19.30 19.30 19.30 19.30 1.7K
13:00 19.30 19.30 19.29 19.29 3.8K
13:01 19.28 19.28 19.28 19.27 1.8K
13:02 19.28 19.28 19.28 19.27 16.5K
13:03 19.28 19.28 19.28 19.28 0.8K
13:04 19.29 19.29 19.29 19.29 0.5K
13:05 19.29 19.30 19.29 19.30 4.9K
13:06 19.29 19.29 19.29 19.29 5.0K
13:07 19.30 19.30 19.30 19.30 1.4K
13:08 19.29 19.29 19.29 19.29 2.5K
13:09 19.28 19.28 19.28 19.28 0.2K
13:10 19.28 19.28 19.28 19.27 2.6K
13:12 19.26 19.26 19.26 19.26 0.3K
13:13 19.26 19.26 19.25 19.25 0.6K
13:14 19.25 19.25 19.24 19.25 0.4K
13:15 19.24 19.24 19.24 19.24 1.3K
13:17 19.25 19.25 19.24 19.24 2.9K
13:19 19.27 19.27 19.27 19.27 0.9K
13:20 19.28 19.28 19.28 19.28 2.2K
13:21 19.29 19.29 19.28 19.28 0.3K
13:22 19.27 19.27 19.27 19.27 0.7K
13:23 19.27 19.27 19.27 19.27 0.1K
13:24 19.28 19.28 19.28 19.28 0.1K
13:25 19.27 19.27 19.26 19.26 1.7K
13:26 19.24 19.25 19.24 19.25 1.3K
13:27 19.24 19.24 19.24 19.24 0.2K
13:29 19.25 19.25 19.22 19.22 0.4K
13:30 19.21 19.21 19.21 19.20 1.5K
13:31 19.17 19.17 19.16 19.16 2.5K
13:32 19.15 19.15 19.15 19.15 4.1K
13:33 19.12 19.12 19.11 19.11 12.6K
13:35 19.15 19.15 19.15 19.15 2.2K
13:36 19.12 19.13 19.12 19.13 3.3K
13:37 19.13 19.13 19.13 19.13 0.8K
13:40 19.06 19.15 19.06 19.13 100.8K
13:41 19.10 19.10 19.10 19.10 5.4K
13:42 19.10 19.10 19.10 19.10 13.4K
13:43 19.09 19.09 19.07 19.07 1.4K
13:44 19.05 19.05 19.02 19.02 9.3K
13:45 19.02 19.02 19.00 19.02 3.2K
13:46 19.02 19.03 19.02 19.02 5.0K
13:48 19.02 19.02 19.02 19.03 3.3K
13:49 19.03 19.03 19.01 19.01 10.8K
13:50 19.06 19.06 19.05 19.05 2.4K
13:51 19.06 19.06 19.05 19.05 1.9K
13:53 19.04 19.04 19.04 19.04 4.0K
13:54 19.07 19.07 19.07 19.07 1.3K
13:56 19.09 19.12 19.09 19.12 1.4K
13:57 19.08 19.08 19.08 19.08 0.4K
13:58 19.09 19.10 19.09 19.10 1.2K
13:59 19.10 19.10 19.10 19.10 7.8K
14:00 19.29 19.40 19.18 19.18 290.6K
14:02 19.15 19.15 19.15 19.15 0.2K
14:03 19.16 19.16 19.14 19.14 1.4K
14:04 19.13 19.13 19.11 19.11 8.8K
14:05 19.03 19.03 19.02 19.02 4.0K
14:06 19.01 19.01 18.93 18.93 24.8K
14:07 18.91 18.92 18.85 18.91 26.9K
14:08 18.94 18.99 18.94 18.97 7.9K
14:10 19.08 19.11 19.05 19.11 14.1K
14:11 19.12 19.14 19.11 19.11 22.0K
14:12 19.12 19.15 19.12 19.15 29.6K
14:13 19.15 19.16 19.11 19.11 13.6K
14:15 19.13 19.19 19.13 19.19 4.7K
14:16 19.14 19.19 19.14 19.19 22.0K
14:17 19.16 19.16 19.16 19.16 1.0K
14:18 19.14 19.14 19.14 19.14 4.2K
14:20 19.07 19.07 19.06 19.06 3.9K
14:21 19.06 19.06 19.06 19.06 1.4K
14:22 19.05 19.08 19.05 19.08 5.0K
14:23 19.08 19.08 19.08 19.08 5.1K
14:24 19.09 19.09 19.09 19.09 11.4K
14:26 19.06 19.06 19.03 19.02 2.1K
14:27 19.02 19.03 19.02 19.03 3.3K
14:28 19.03 19.03 19.03 19.02 6.7K
14:29 19.01 19.01 19.01 19.01 1.5K
14:30 19.04 19.08 19.04 19.08 10.0K
14:31 19.07 19.10 19.07 19.10 4.0K
14:33 19.14 19.14 19.14 19.14 2.6K
14:34 19.09 19.10 19.09 19.10 5.4K
14:36 19.08 19.08 19.08 19.08 8.6K
14:38 19.07 19.07 19.04 19.04 4.4K
14:39 19.05 19.05 19.04 19.04 3.9K
14:40 19.05 19.05 19.04 19.04 1.0K
14:41 19.03 19.07 19.03 19.07 4.1K
14:43 19.10 19.10 19.09 19.09 0.7K
14:44 19.09 19.11 19.09 19.10 4.0K
14:45 19.12 19.13 19.12 19.13 2.5K
14:46 19.11 19.11 19.09 19.09 0.9K
14:47 19.09 19.09 19.09 19.09 1.4K
14:48 19.09 19.10 19.09 19.10 2.9K
14:49 19.10 19.11 19.10 19.11 0.3K
14:50 19.11 19.13 19.11 19.13 4.1K
14:51 19.16 19.16 19.16 19.16 0.4K
14:52 19.18 19.20 19.18 19.20 4.3K
14:53 19.22 19.28 19.22 19.28 31.7K
14:54 19.29 19.29 19.22 19.23 28.6K
14:55 19.25 19.25 19.25 19.25 1.3K
14:56 19.27 19.29 19.27 19.28 4.1K
14:57 19.31 19.32 19.30 19.32 9.9K
14:58 19.32 19.32 19.30 19.30 20.1K
14:59 19.32 19.32 19.32 19.32 2.0K
15:00 19.28 19.32 19.28 19.30 15.3K
15:01 19.27 19.27 19.24 19.24 3.9K
15:02 19.22 19.22 19.22 19.22 0.5K
15:03 19.23 19.24 19.20 19.24 11.8K
15:04 19.23 19.25 19.22 19.25 6.5K
15:05 19.20 19.24 19.20 19.23 5.5K
15:06 19.23 19.28 19.23 19.28 7.0K
15:07 19.29 19.29 19.29 19.29 7.0K
15:09 19.32 19.34 19.32 19.32 5.9K
15:10 19.31 19.33 19.28 19.29 7.3K
15:11 19.30 19.30 19.25 19.25 10.8K
15:12 19.26 19.26 19.22 19.22 4.9K
15:13 19.23 19.24 19.23 19.24 3.6K
15:14 19.23 19.28 19.23 19.27 4.2K
15:15 19.28 19.28 19.25 19.26 6.2K
15:16 19.27 19.27 19.26 19.26 3.9K
15:17 19.24 19.24 19.24 19.24 5.1K
15:18 19.24 19.26 19.24 19.25 4.7K
15:19 19.24 19.27 19.24 19.27 1.9K
15:20 19.24 19.24 19.20 19.20 1.7K
15:21 19.19 19.19 19.13 19.13 5.7K
15:22 19.16 19.16 19.14 19.14 1.5K
15:23 19.12 19.13 19.12 19.13 7.7K
15:24 19.13 19.13 19.13 19.13 1.9K
15:25 19.14 19.14 19.11 19.13 17.1K
15:26 19.10 19.11 19.10 19.11 4.4K
15:27 19.06 19.06 19.06 19.06 4.4K
15:28 19.08 19.09 19.07 19.07 2.3K
15:29 19.06 19.07 19.04 19.06 5.8K
15:30 19.08 19.08 19.07 19.08 11.6K
15:31 19.09 19.11 19.09 19.09 10.3K
15:32 19.08 19.12 19.08 19.12 6.3K
15:33 19.13 19.13 19.12 19.11 1.4K
15:34 19.12 19.12 19.10 19.11 10.4K
15:35 19.10 19.10 19.08 19.08 0.6K
15:36 19.07 19.10 19.07 19.09 7.7K
15:37 19.11 19.11 19.09 19.09 2.4K
15:38 19.11 19.14 19.11 19.13 4.4K
15:39 19.11 19.13 19.11 19.11 5.0K
15:40 19.12 19.13 19.12 19.13 8.1K
15:41 19.16 19.17 19.15 19.17 5.3K
15:42 19.16 19.16 19.16 19.16 0.1K
15:43 19.17 19.17 19.15 19.15 4.2K
15:44 19.17 19.17 19.16 19.17 2.4K
15:45 19.16 19.16 19.16 19.16 3.4K
15:46 19.16 19.16 19.14 19.15 3.0K
15:47 19.15 19.15 19.15 19.15 0.2K
15:48 19.15 19.15 19.15 19.15 3.5K
15:49 19.15 19.15 19.15 19.15 2.4K
15:50 19.12 19.12 19.11 19.11 14.3K
15:51 19.11 19.11 19.09 19.11 6.5K
15:53 19.12 19.12 19.12 19.11 1.7K
15:54 19.14 19.14 19.14 19.14 11.2K
15:55 19.13 19.13 19.11 19.11 6.5K
15:56 19.11 19.11 19.11 19.11 0.1K
15:57 19.13 19.13 19.11 19.11 1.8K
15:58 19.12 19.12 19.11 19.11 5.2K
15:59 19.10 19.15 19.10 19.15 46.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available