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 19.55 19.57 19.55 19.57 58.3K
09:31 19.61 19.61 19.61 19.61 1.5K
09:32 19.61 19.63 19.61 19.63 2.5K
09:33 19.64 19.66 19.64 19.64 6.2K
09:34 19.63 19.63 19.62 19.62 0.5K
09:35 19.60 19.61 19.60 19.61 2.4K
09:36 19.60 19.60 19.60 19.60 0.7K
09:37 19.65 19.65 19.65 19.65 0.3K
09:38 19.63 19.67 19.63 19.67 10.5K
09:39 19.67 19.67 19.66 19.67 9.1K
09:41 19.64 19.64 19.64 19.64 0.6K
09:42 19.63 19.63 19.62 19.62 7.1K
09:43 19.61 19.61 19.61 19.61 0.2K
09:44 19.60 19.60 19.60 19.60 0.1K
09:45 19.62 19.62 19.62 19.62 3.0K
09:46 19.57 19.60 19.57 19.60 4.0K
09:47 19.62 19.62 19.62 19.61 3.6K
09:49 19.61 19.61 19.60 19.61 9.1K
09:50 19.62 19.62 19.60 19.60 7.0K
09:51 19.60 19.60 19.60 19.60 2.5K
09:52 19.58 19.60 19.58 19.60 4.5K
09:53 19.60 19.61 19.60 19.61 1.1K
09:54 19.61 19.61 19.60 19.60 1.8K
09:55 19.59 19.60 19.59 19.60 0.8K
09:56 19.59 19.59 19.59 19.59 2.9K
09:57 19.63 19.63 19.62 19.62 0.8K
09:58 19.62 19.62 19.62 19.62 0.1K
09:59 19.62 19.62 19.62 19.62 6.2K
10:01 19.64 19.64 19.64 19.64 1.7K
10:02 19.65 19.65 19.65 19.65 4.9K
10:03 19.65 19.65 19.65 19.65 2.7K
10:04 19.66 19.69 19.66 19.69 5.4K
10:05 19.69 19.69 19.69 19.68 4.6K
10:07 19.65 19.65 19.65 19.65 0.3K
10:08 19.67 19.67 19.66 19.66 2.5K
10:09 19.71 19.71 19.71 19.71 1.2K
10:10 19.72 19.73 19.72 19.73 10.3K
10:11 19.70 19.70 19.70 19.70 1.6K
10:12 19.71 19.71 19.71 19.71 2.5K
10:13 19.71 19.72 19.71 19.71 7.0K
10:14 19.72 19.73 19.72 19.73 2.3K
10:15 19.71 19.71 19.71 19.71 9.9K
10:16 19.73 19.73 19.73 19.73 2.2K
10:17 19.72 19.73 19.72 19.73 4.1K
10:18 19.78 19.80 19.78 19.80 9.6K
10:19 19.78 19.78 19.78 19.78 10.5K
10:20 19.75 19.76 19.75 19.76 3.3K
10:21 19.75 19.75 19.74 19.74 5.3K
10:22 19.74 19.74 19.71 19.71 5.9K
10:23 19.71 19.71 19.68 19.70 20.3K
10:24 19.71 19.76 19.71 19.76 9.8K
10:25 19.73 19.74 19.73 19.73 2.5K
10:26 19.72 19.72 19.71 19.71 0.6K
10:27 19.70 19.71 19.68 19.70 21.9K
10:28 19.68 19.68 19.68 19.68 3.2K
10:29 19.67 19.67 19.67 19.67 5.0K
10:30 19.66 19.66 19.65 19.65 5.9K
10:31 19.64 19.64 19.63 19.63 4.0K
10:32 19.64 19.66 19.63 19.63 3.1K
10:33 19.61 19.61 19.59 19.59 5.0K
10:35 19.59 19.59 19.59 19.59 0.3K
10:36 19.61 19.61 19.61 19.61 7.3K
10:37 19.62 19.63 19.62 19.63 6.0K
10:38 19.62 19.62 19.60 19.60 8.4K
10:39 19.60 19.60 19.60 19.60 9.9K
10:41 19.65 19.65 19.65 19.65 11.5K
10:43 19.65 19.68 19.65 19.68 1.6K
10:45 19.67 19.67 19.67 19.67 6.4K
10:47 19.64 19.64 19.64 19.64 9.3K
10:49 19.67 19.67 19.67 19.67 0.2K
10:50 19.67 19.67 19.66 19.67 4.2K
10:51 19.63 19.65 19.63 19.65 13.8K
10:54 19.65 19.65 19.65 19.65 0.1K
10:55 19.62 19.62 19.61 19.61 7.1K
10:56 19.60 19.60 19.60 19.60 1.8K
10:57 19.59 19.59 19.59 19.59 2.9K
10:59 19.58 19.58 19.58 19.58 3.0K
11:01 19.58 19.58 19.58 19.58 0.8K
11:02 19.59 19.59 19.57 19.57 6.1K
11:03 19.55 19.55 19.55 19.55 0.3K
11:04 19.56 19.56 19.56 19.56 3.6K
11:07 19.60 19.60 19.60 19.60 1.7K
11:09 19.58 19.58 19.58 19.58 3.1K
11:11 19.58 19.58 19.58 19.58 0.3K
11:12 19.59 19.59 19.59 19.59 0.3K
11:13 19.57 19.57 19.57 19.57 1.2K
11:15 19.61 19.61 19.61 19.61 2.0K
11:16 19.62 19.62 19.62 19.61 0.2K
11:17 19.63 19.65 19.63 19.65 0.5K
11:18 19.65 19.65 19.65 19.65 2.9K
11:19 19.65 19.65 19.65 19.65 1.7K
11:23 19.65 19.65 19.65 19.65 0.5K
11:24 19.63 19.64 19.63 19.64 2.3K
11:25 19.63 19.63 19.63 19.63 3.9K
11:27 19.64 19.64 19.64 19.64 0.2K
11:28 19.61 19.61 19.61 19.61 0.9K
11:30 19.63 19.63 19.63 19.63 1.1K
11:31 19.63 19.63 19.63 19.63 2.0K
11:32 19.61 19.61 19.61 19.61 0.2K
11:33 19.61 19.62 19.61 19.62 0.3K
11:34 19.60 19.62 19.60 19.62 0.4K
11:35 19.61 19.63 19.61 19.62 0.4K
11:36 19.63 19.63 19.63 19.63 1.4K
11:40 19.64 19.64 19.64 19.64 1.0K
11:41 19.64 19.65 19.64 19.65 2.5K
11:44 19.67 19.67 19.67 19.67 0.8K
11:45 19.66 19.66 19.65 19.65 1.8K
11:47 19.66 19.66 19.66 19.66 6.0K
11:48 19.67 19.67 19.67 19.67 0.6K
11:49 19.65 19.65 19.63 19.63 1.9K
11:51 19.64 19.64 19.64 19.64 0.5K
11:53 19.70 19.70 19.70 19.70 0.4K
11:54 19.68 19.68 19.68 19.68 0.1K
11:55 19.70 19.70 19.70 19.70 3.4K
11:57 19.68 19.68 19.68 19.68 3.8K
12:03 19.68 19.68 19.68 19.68 1.2K
12:04 19.68 19.69 19.68 19.68 2.0K
12:05 19.69 19.69 19.69 19.68 0.9K
12:07 19.70 19.70 19.70 19.70 1.3K
12:08 19.71 19.71 19.70 19.70 1.6K
12:09 19.70 19.70 19.70 19.70 0.6K
12:10 19.68 19.68 19.68 19.68 2.8K
12:15 19.65 19.65 19.64 19.64 1.4K
12:16 19.65 19.65 19.65 19.65 4.1K
12:18 19.62 19.62 19.62 19.62 1.2K
12:19 19.60 19.60 19.60 19.60 2.0K
12:21 19.60 19.60 19.60 19.60 0.1K
12:22 19.61 19.61 19.61 19.61 0.2K
12:23 19.62 19.62 19.61 19.61 3.2K
12:25 19.61 19.61 19.60 19.60 3.4K
12:26 19.57 19.57 19.55 19.55 52.7K
12:28 19.56 19.56 19.55 19.55 57.1K
12:29 19.53 19.53 19.53 19.53 3.2K
12:30 19.51 19.52 19.51 19.52 1.7K
12:31 19.52 19.52 19.52 19.52 0.7K
12:32 19.49 19.49 19.49 19.49 0.1K
12:33 19.52 19.52 19.52 19.52 1.8K
12:34 19.50 19.51 19.50 19.51 3.3K
12:35 19.53 19.53 19.53 19.52 0.2K
12:37 19.55 19.55 19.54 19.54 3.8K
12:39 19.55 19.56 19.55 19.56 4.1K
12:41 19.55 19.55 19.54 19.54 1.0K
12:42 19.52 19.52 19.52 19.52 1.0K
12:43 19.52 19.53 19.52 19.53 1.3K
12:44 19.54 19.54 19.54 19.54 0.4K
12:45 19.57 19.57 19.57 19.57 5.2K
12:46 19.57 19.57 19.57 19.57 0.7K
12:47 19.56 19.56 19.56 19.56 0.8K
12:48 19.56 19.56 19.56 19.56 0.6K
12:49 19.55 19.55 19.55 19.55 3.9K
12:50 19.55 19.56 19.55 19.56 0.9K
12:52 19.55 19.55 19.54 19.54 4.1K
12:53 19.56 19.56 19.56 19.56 2.2K
12:54 19.55 19.55 19.55 19.55 5.3K
12:55 19.56 19.56 19.56 19.56 1.0K
12:56 19.56 19.56 19.56 19.56 5.7K
12:57 19.57 19.57 19.57 19.57 1.6K
12:58 19.57 19.57 19.56 19.56 0.5K
12:59 19.57 19.57 19.57 19.57 3.2K
13:00 19.58 19.61 19.58 19.61 14.5K
13:01 19.60 19.60 19.59 19.59 2.2K
13:02 19.58 19.58 19.58 19.58 1.9K
13:03 19.58 19.58 19.58 19.58 1.5K
13:06 19.60 19.60 19.60 19.60 5.6K
13:08 19.62 19.62 19.62 19.62 2.5K
13:12 19.63 19.67 19.63 19.67 1.8K
13:13 19.65 19.65 19.65 19.65 75.3K
13:14 19.66 19.66 19.66 19.66 2.8K
13:16 19.67 19.67 19.66 19.66 1.5K
13:17 19.66 19.68 19.66 19.68 1.2K
13:18 19.67 19.69 19.67 19.69 2.2K
13:19 19.68 19.68 19.68 19.68 0.3K
13:20 19.69 19.69 19.69 19.68 2.7K
13:21 19.67 19.67 19.67 19.67 1.8K
13:22 19.67 19.67 19.67 19.67 0.5K
13:23 19.69 19.69 19.69 19.69 0.1K
13:24 19.70 19.70 19.70 19.70 1.4K
13:27 19.69 19.70 19.69 19.70 0.4K
13:29 19.71 19.71 19.71 19.71 5.5K
13:30 19.72 19.72 19.71 19.70 3.1K
13:33 19.72 19.72 19.72 19.72 0.5K
13:34 19.71 19.71 19.69 19.69 0.7K
13:35 19.69 19.69 19.69 19.68 1.5K
13:38 19.68 19.68 19.68 19.68 0.1K
13:39 19.68 19.68 19.68 19.68 3.5K
13:42 19.70 19.70 19.69 19.69 0.5K
13:43 19.69 19.69 19.69 19.68 1.1K
13:44 19.68 19.68 19.68 19.68 6.6K
13:45 19.67 19.67 19.67 19.67 0.2K
13:46 19.68 19.68 19.68 19.68 2.1K
13:48 19.68 19.68 19.67 19.67 2.0K
13:49 19.67 19.67 19.67 19.67 4.3K
13:50 19.68 19.69 19.68 19.69 4.5K
13:51 19.70 19.70 19.69 19.69 1.0K
13:52 19.70 19.70 19.70 19.70 0.2K
13:53 19.63 19.68 19.63 19.68 84.8K
13:54 19.66 19.66 19.66 19.66 5.6K
13:56 19.67 19.67 19.67 19.67 0.8K
13:57 19.68 19.68 19.68 19.68 0.1K
13:58 19.68 19.68 19.68 19.68 1.7K
13:59 19.67 19.68 19.67 19.68 0.3K
14:00 19.68 19.68 19.68 19.68 4.2K
14:02 19.66 19.67 19.66 19.67 11.0K
14:04 19.67 19.67 19.67 19.67 6.2K
14:05 19.67 19.68 19.66 19.66 16.9K
14:06 19.68 19.68 19.67 19.67 1.8K
14:08 19.66 19.66 19.66 19.66 0.4K
14:09 19.66 19.66 19.66 19.66 3.2K
14:12 19.67 19.67 19.67 19.67 5.6K
14:19 19.69 19.69 19.69 19.68 1.1K
14:21 19.68 19.68 19.68 19.68 11.7K
14:23 19.64 19.64 19.63 19.63 0.6K
14:24 19.64 19.64 19.64 19.64 1.5K
14:25 19.64 19.64 19.64 19.64 1.3K
14:26 19.63 19.63 19.63 19.63 0.3K
14:29 19.64 19.64 19.64 19.64 0.2K
14:30 19.65 19.65 19.65 19.65 0.1K
14:31 19.65 19.65 19.65 19.65 0.8K
14:32 19.64 19.64 19.64 19.64 0.7K
14:33 19.65 19.65 19.65 19.65 0.6K
14:36 19.64 19.64 19.64 19.64 0.5K
14:39 19.65 19.66 19.65 19.66 4.4K
14:40 19.66 19.68 19.66 19.68 1.4K
14:41 19.72 19.72 19.72 19.72 4.0K
14:42 19.70 19.70 19.70 19.70 1.6K
14:43 19.72 19.73 19.72 19.73 3.1K
14:45 19.73 19.73 19.73 19.73 0.3K
14:46 19.71 19.74 19.71 19.74 9.0K
14:47 19.74 19.74 19.74 19.74 1.3K
14:48 19.72 19.72 19.72 19.72 0.5K
14:49 19.74 19.74 19.74 19.74 1.8K
14:50 19.75 19.79 19.75 19.79 16.3K
14:51 19.79 19.79 19.78 19.78 11.1K
14:52 19.79 19.79 19.79 19.79 1.9K
14:53 19.77 19.77 19.77 19.77 7.5K
14:55 19.77 19.77 19.77 19.77 1.4K
14:56 19.78 19.78 19.78 19.77 8.7K
14:57 19.77 19.77 19.76 19.76 1.0K
14:58 19.77 19.77 19.77 19.77 0.4K
15:00 19.77 19.77 19.75 19.75 1.3K
15:01 19.75 19.75 19.75 19.75 2.2K
15:03 19.73 19.73 19.72 19.72 0.4K
15:04 19.71 19.71 19.71 19.71 9.1K
15:05 19.71 19.72 19.71 19.72 3.1K
15:06 19.72 19.72 19.72 19.72 1.9K
15:07 19.73 19.73 19.71 19.71 2.6K
15:08 19.72 19.72 19.72 19.72 2.8K
15:10 19.71 19.71 19.71 19.71 0.7K
15:11 19.72 19.72 19.72 19.72 0.6K
15:12 19.74 19.74 19.74 19.74 3.0K
15:13 19.73 19.73 19.73 19.73 0.9K
15:16 19.73 19.73 19.73 19.73 3.1K
15:17 19.73 19.73 19.73 19.73 0.6K
15:18 19.72 19.73 19.72 19.73 0.9K
15:21 19.72 19.74 19.72 19.74 1.9K
15:23 19.72 19.72 19.72 19.72 0.3K
15:24 19.70 19.70 19.70 19.70 0.8K
15:25 19.72 19.73 19.72 19.73 0.3K
15:26 19.71 19.71 19.70 19.70 5.1K
15:28 19.72 19.74 19.72 19.74 0.9K
15:29 19.72 19.72 19.72 19.72 1.3K
15:30 19.72 19.72 19.71 19.71 0.9K
15:31 19.71 19.71 19.71 19.70 7.4K
15:32 19.72 19.72 19.72 19.72 3.0K
15:33 19.71 19.71 19.71 19.71 2.2K
15:34 19.72 19.72 19.72 19.72 0.1K
15:35 19.71 19.71 19.69 19.69 2.0K
15:36 19.67 19.67 19.67 19.67 1.4K
15:37 19.68 19.68 19.68 19.68 1.4K
15:38 19.66 19.67 19.66 19.67 2.7K
15:39 19.67 19.67 19.67 19.67 1.3K
15:40 19.69 19.69 19.69 19.68 1.4K
15:41 19.69 19.69 19.67 19.67 5.6K
15:42 19.67 19.67 19.64 19.66 10.8K
15:43 19.67 19.67 19.67 19.67 1.1K
15:45 19.66 19.66 19.66 19.66 0.5K
15:46 19.65 19.66 19.65 19.65 3.2K
15:47 19.67 19.69 19.67 19.69 7.4K
15:48 19.69 19.69 19.69 19.68 1.9K
15:49 19.68 19.68 19.68 19.68 8.3K
15:50 19.68 19.68 19.68 19.68 3.9K
15:51 19.68 19.68 19.68 19.68 1.4K
15:52 19.66 19.66 19.66 19.66 2.9K
15:53 19.67 19.68 19.67 19.68 0.8K
15:54 19.68 19.69 19.68 19.69 4.4K
15:55 19.70 19.70 19.69 19.69 2.8K
15:56 19.70 19.70 19.70 19.70 1.9K
15:58 19.71 19.71 19.71 19.71 5.3K
15:59 19.71 19.72 19.68 19.69 51.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available