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 17.10 17.10 17.09 17.09 65.9K
09:31 17.08 17.09 17.07 17.09 3.1K
09:32 17.11 17.11 17.11 17.11 0.3K
09:33 17.11 17.11 17.11 17.11 0.6K
09:34 17.11 17.11 17.11 17.11 1.0K
09:35 17.10 17.10 17.08 17.08 3.0K
09:36 17.08 17.08 17.08 17.08 0.2K
09:37 17.06 17.07 17.06 17.07 3.0K
09:38 17.07 17.07 17.07 17.07 0.5K
09:39 17.05 17.05 17.05 17.05 1.0K
09:40 17.07 17.10 17.07 17.10 21.7K
09:41 17.10 17.11 17.10 17.11 3.0K
09:42 17.11 17.12 17.11 17.12 2.0K
09:44 17.11 17.11 17.11 17.11 2.3K
09:45 17.10 17.10 17.10 17.10 4.2K
09:46 17.09 17.09 17.09 17.09 1.6K
09:47 17.09 17.09 17.09 17.09 0.7K
09:48 17.09 17.09 17.09 17.09 0.4K
09:49 17.08 17.08 17.08 17.08 0.8K
09:50 17.10 17.10 17.10 17.10 27.2K
09:51 17.11 17.13 17.11 17.13 2.1K
09:52 17.12 17.12 17.12 17.11 0.3K
09:53 17.13 17.13 17.13 17.13 2.2K
09:54 17.14 17.14 17.14 17.14 1.0K
09:55 17.12 17.12 17.12 17.11 8.5K
09:56 17.11 17.13 17.11 17.13 1.9K
09:57 17.12 17.12 17.12 17.12 2.5K
09:58 17.14 17.14 17.12 17.12 3.5K
10:00 17.07 17.08 17.06 17.06 13.6K
10:01 17.09 17.14 17.09 17.14 12.7K
10:02 17.14 17.14 17.13 17.13 2.3K
10:03 17.14 17.14 17.14 17.14 0.1K
10:04 17.14 17.17 17.14 17.17 1.9K
10:05 17.18 17.20 17.18 17.19 1.3K
10:06 17.19 17.19 17.19 17.18 0.5K
10:07 17.20 17.20 17.18 17.18 1.3K
10:08 17.17 17.18 17.17 17.17 11.1K
10:09 17.18 17.18 17.18 17.18 6.4K
10:10 17.18 17.18 17.18 17.18 3.2K
10:12 17.14 17.14 17.14 17.14 11.1K
10:13 17.15 17.15 17.13 17.13 3.3K
10:14 17.15 17.15 17.13 17.13 7.3K
10:16 17.12 17.12 17.12 17.12 1.0K
10:17 17.15 17.15 17.15 17.15 19.2K
10:18 17.15 17.15 17.14 17.14 7.0K
10:19 17.13 17.13 17.12 17.12 2.3K
10:20 17.12 17.12 17.12 17.12 0.1K
10:21 17.11 17.11 17.11 17.11 6.0K
10:22 17.11 17.11 17.11 17.11 4.3K
10:23 17.12 17.12 17.12 17.12 0.8K
10:24 17.13 17.13 17.09 17.09 18.5K
10:25 17.09 17.10 17.09 17.10 4.6K
10:26 17.10 17.10 17.10 17.10 2.2K
10:27 17.10 17.10 17.10 17.10 2.4K
10:28 17.09 17.09 17.09 17.09 1.0K
10:30 17.09 17.10 17.09 17.10 1.9K
10:31 17.09 17.09 17.09 17.09 0.3K
10:32 17.11 17.11 17.11 17.11 0.3K
10:33 17.14 17.14 17.14 17.14 2.2K
10:35 17.14 17.14 17.14 17.14 2.1K
10:37 17.15 17.15 17.15 17.15 8.5K
10:38 17.17 17.19 17.17 17.18 4.5K
10:40 17.20 17.20 17.19 17.19 2.0K
10:41 17.20 17.20 17.19 17.19 6.9K
10:43 17.16 17.16 17.16 17.16 0.6K
10:44 17.15 17.15 17.15 17.15 0.2K
10:45 17.15 17.16 17.15 17.16 0.5K
10:46 17.17 17.17 17.17 17.17 0.2K
10:47 17.16 17.16 17.16 17.16 2.7K
10:48 17.15 17.15 17.15 17.15 0.5K
10:49 17.14 17.14 17.14 17.14 0.1K
10:50 17.13 17.13 17.13 17.13 2.4K
10:51 17.14 17.14 17.13 17.13 0.7K
10:53 17.15 17.15 17.14 17.14 1.6K
10:54 17.15 17.15 17.14 17.14 3.3K
10:55 17.15 17.15 17.15 17.15 0.7K
10:56 17.18 17.18 17.18 17.18 0.3K
10:57 17.19 17.19 17.19 17.18 1.1K
11:00 17.19 17.19 17.19 17.18 0.5K
11:01 17.19 17.19 17.18 17.18 3.8K
11:02 17.17 17.17 17.17 17.17 2.2K
11:05 17.15 17.15 17.15 17.15 0.2K
11:06 17.16 17.16 17.16 17.16 0.3K
11:07 17.16 17.17 17.16 17.17 1.8K
11:08 17.17 17.17 17.17 17.17 0.5K
11:09 17.18 17.18 17.18 17.18 0.3K
11:10 17.20 17.20 17.20 17.20 1.8K
11:11 17.18 17.18 17.18 17.18 1.4K
11:12 17.18 17.18 17.18 17.18 2.2K
11:15 17.16 17.16 17.16 17.16 3.0K
11:17 17.15 17.15 17.15 17.15 0.7K
11:19 17.11 17.11 17.10 17.10 1.1K
11:20 17.08 17.09 17.08 17.09 9.2K
11:22 17.10 17.10 17.10 17.10 0.5K
11:23 17.10 17.10 17.10 17.10 0.3K
11:24 17.10 17.10 17.10 17.10 3.9K
11:27 17.13 17.13 17.13 17.13 0.8K
11:28 17.13 17.13 17.13 17.13 0.8K
11:30 17.13 17.13 17.12 17.12 2.7K
11:32 17.13 17.13 17.11 17.11 2.3K
11:33 17.10 17.10 17.10 17.10 3.5K
11:35 17.09 17.09 17.09 17.09 1.2K
11:37 17.10 17.10 17.10 17.10 0.1K
11:38 17.09 17.09 17.09 17.09 0.2K
11:39 17.11 17.11 17.11 17.11 3.4K
11:42 17.14 17.15 17.14 17.15 5.2K
11:45 17.15 17.15 17.15 17.15 0.2K
11:46 17.14 17.15 17.14 17.15 4.7K
11:48 17.15 17.15 17.15 17.15 0.8K
11:49 17.13 17.13 17.13 17.13 4.5K
11:52 17.13 17.13 17.13 17.13 3.3K
11:53 17.12 17.12 17.12 17.11 1.9K
11:55 17.11 17.11 17.11 17.11 3.3K
11:58 17.11 17.11 17.11 17.11 1.3K
12:00 17.11 17.11 17.11 17.11 0.5K
12:05 17.12 17.12 17.12 17.12 0.1K
12:06 17.11 17.11 17.11 17.11 3.9K
12:07 17.10 17.10 17.10 17.10 2.3K
12:10 17.13 17.13 17.13 17.13 0.2K
12:11 17.12 17.12 17.12 17.11 0.5K
12:14 17.14 17.14 17.14 17.14 0.4K
12:15 17.14 17.14 17.14 17.14 3.4K
12:20 17.14 17.14 17.14 17.14 0.5K
12:21 17.14 17.14 17.14 17.14 0.1K
12:22 17.16 17.16 17.16 17.16 1.8K
12:23 17.16 17.17 17.16 17.17 10.8K
12:24 17.18 17.18 17.17 17.17 6.1K
12:25 17.17 17.17 17.17 17.17 1.0K
12:26 17.17 17.19 17.17 17.19 10.3K
12:27 17.18 17.18 17.18 17.18 14.0K
12:28 17.19 17.19 17.19 17.18 1.0K
12:31 17.18 17.18 17.18 17.18 2.7K
12:32 17.19 17.19 17.19 17.19 0.4K
12:33 17.19 17.19 17.19 17.19 15.4K
12:34 17.21 17.22 17.21 17.22 5.7K
12:35 17.24 17.25 17.24 17.24 3.9K
12:36 17.26 17.26 17.25 17.25 3.2K
12:37 17.25 17.25 17.23 17.23 10.3K
12:38 17.23 17.23 17.21 17.21 5.8K
12:39 17.21 17.21 17.21 17.20 2.7K
12:41 17.22 17.22 17.22 17.22 0.6K
12:42 17.23 17.23 17.23 17.23 2.1K
12:43 17.24 17.25 17.24 17.25 2.0K
12:44 17.25 17.25 17.25 17.25 6.6K
12:45 17.25 17.25 17.24 17.24 3.5K
12:46 17.23 17.23 17.23 17.23 7.8K
12:47 17.24 17.24 17.24 17.24 1.4K
12:48 17.23 17.23 17.22 17.22 4.1K
12:52 17.21 17.21 17.21 17.21 0.3K
12:53 17.21 17.21 17.21 17.21 3.1K
12:54 17.20 17.20 17.19 17.19 0.4K
12:55 17.18 17.18 17.18 17.18 2.2K
12:56 17.13 17.13 17.13 17.13 6.1K
12:57 17.13 17.13 17.11 17.12 30.7K
12:58 17.11 17.11 17.10 17.10 4.3K
12:59 17.11 17.11 17.10 17.11 4.8K
13:00 17.11 17.11 17.11 17.11 2.9K
13:01 17.10 17.10 17.10 17.09 12.1K
13:02 17.09 17.09 17.04 17.04 7.6K
13:04 17.07 17.07 17.06 17.06 2.2K
13:05 17.06 17.06 17.06 17.06 9.7K
13:06 17.06 17.06 17.06 17.06 0.7K
13:09 17.09 17.09 17.09 17.09 1.0K
13:10 17.08 17.08 17.08 17.08 1.6K
13:12 17.10 17.10 17.10 17.10 0.4K
13:13 17.14 17.14 17.14 17.14 19.5K
13:14 17.14 17.14 17.13 17.13 2.5K
13:15 17.12 17.12 17.12 17.12 3.7K
13:16 17.12 17.12 17.12 17.12 1.1K
13:17 17.15 17.15 17.15 17.15 0.8K
13:18 17.15 17.15 17.15 17.15 5.2K
13:19 17.16 17.16 17.16 17.15 0.5K
13:20 17.15 17.15 17.15 17.15 6.0K
13:21 17.16 17.16 17.16 17.16 1.2K
13:23 17.16 17.17 17.16 17.17 2.1K
13:24 17.16 17.16 17.16 17.16 0.7K
13:25 17.16 17.16 17.16 17.16 0.6K
13:26 17.16 17.16 17.16 17.16 1.9K
13:27 17.16 17.16 17.15 17.15 2.2K
13:28 17.15 17.15 17.15 17.15 3.1K
13:35 17.14 17.15 17.14 17.15 17.7K
13:36 17.15 17.15 17.15 17.15 0.2K
13:37 17.16 17.17 17.16 17.17 2.4K
13:38 17.17 17.17 17.16 17.16 2.4K
13:39 17.18 17.18 17.18 17.18 0.1K
13:40 17.18 17.18 17.18 17.18 2.3K
13:41 17.19 17.19 17.18 17.18 2.2K
13:44 17.18 17.18 17.17 17.17 4.8K
13:47 17.17 17.18 17.17 17.18 21.5K
13:48 17.19 17.19 17.19 17.19 0.9K
13:49 17.21 17.21 17.21 17.21 3.2K
13:50 17.22 17.22 17.22 17.22 31.9K
13:51 17.22 17.22 17.22 17.22 2.8K
13:52 17.23 17.24 17.23 17.24 4.5K
13:53 17.24 17.24 17.23 17.23 6.3K
13:54 17.22 17.22 17.22 17.22 7.8K
13:55 17.21 17.21 17.21 17.21 2.0K
13:57 17.22 17.22 17.21 17.21 12.7K
13:58 17.22 17.22 17.22 17.22 0.9K
13:59 17.21 17.21 17.21 17.21 1.0K
14:00 17.21 17.21 17.21 17.21 0.6K
14:01 17.22 17.22 17.22 17.22 0.4K
14:02 17.23 17.23 17.22 17.22 2.7K
14:03 17.21 17.21 17.20 17.20 3.0K
14:04 17.22 17.22 17.22 17.21 0.4K
14:05 17.20 17.21 17.20 17.21 1.9K
14:06 17.22 17.22 17.22 17.22 2.5K
14:08 17.19 17.19 17.18 17.18 6.1K
14:09 17.18 17.18 17.17 17.17 2.7K
14:10 17.17 17.17 17.17 17.17 4.5K
14:13 17.19 17.19 17.19 17.19 22.1K
14:15 17.18 17.18 17.18 17.19 15.5K
14:16 17.20 17.21 17.20 17.21 1.3K
14:17 17.21 17.21 17.20 17.20 1.3K
14:19 17.20 17.20 17.20 17.19 0.5K
14:20 17.21 17.21 17.20 17.20 1.8K
14:21 17.19 17.19 17.19 17.19 0.2K
14:22 17.17 17.17 17.17 17.17 0.5K
14:23 17.18 17.18 17.18 17.18 0.4K
14:24 17.19 17.19 17.19 17.19 0.1K
14:25 17.20 17.20 17.20 17.20 1.1K
14:26 17.21 17.21 17.21 17.21 1.1K
14:29 17.22 17.23 17.22 17.23 1.6K
14:30 17.23 17.23 17.23 17.22 19.2K
14:34 17.21 17.21 17.21 17.21 1.6K
14:37 17.23 17.24 17.23 17.24 5.5K
14:38 17.23 17.23 17.22 17.22 8.3K
14:39 17.22 17.22 17.22 17.22 1.0K
14:40 17.22 17.22 17.22 17.22 1.1K
14:41 17.21 17.21 17.21 17.21 2.0K
14:44 17.22 17.22 17.22 17.22 1.7K
14:45 17.22 17.22 17.22 17.22 0.1K
14:47 17.23 17.24 17.23 17.24 2.4K
14:48 17.24 17.24 17.24 17.24 0.3K
14:50 17.22 17.22 17.22 17.22 0.4K
14:51 17.21 17.21 17.21 17.21 0.2K
14:52 17.20 17.20 17.20 17.20 43.4K
14:55 17.23 17.23 17.23 17.23 11.1K
14:57 17.23 17.23 17.22 17.22 17.5K
14:58 17.21 17.21 17.21 17.21 0.6K
14:59 17.21 17.21 17.21 17.21 0.4K
15:00 17.20 17.20 17.20 17.20 3.8K
15:01 17.20 17.20 17.20 17.20 0.3K
15:02 17.20 17.20 17.20 17.20 5.0K
15:06 17.19 17.19 17.19 17.19 0.5K
15:07 17.20 17.22 17.20 17.22 18.5K
15:08 17.22 17.22 17.21 17.21 12.1K
15:09 17.21 17.21 17.21 17.20 1.2K
15:11 17.20 17.21 17.20 17.21 1.3K
15:12 17.19 17.19 17.19 17.19 1.1K
15:14 17.18 17.18 17.18 17.18 5.6K
15:15 17.19 17.19 17.19 17.19 15.1K
15:16 17.19 17.19 17.19 17.18 16.8K
15:17 17.18 17.18 17.18 17.18 0.2K
15:20 17.19 17.19 17.19 17.19 14.1K
15:22 17.21 17.21 17.21 17.22 1.8K
15:23 17.22 17.22 17.22 17.22 3.9K
15:24 17.23 17.23 17.23 17.23 0.4K
15:25 17.24 17.24 17.23 17.23 6.8K
15:27 17.21 17.21 17.21 17.21 39.3K
15:28 17.20 17.20 17.20 17.20 2.2K
15:29 17.20 17.20 17.19 17.20 4.1K
15:30 17.20 17.20 17.20 17.20 2.8K
15:31 17.20 17.20 17.18 17.18 3.8K
15:32 17.17 17.17 17.17 17.17 0.2K
15:33 17.18 17.18 17.18 17.18 0.7K
15:34 17.18 17.18 17.18 17.18 0.1K
15:35 17.17 17.18 17.17 17.18 1.4K
15:37 17.17 17.18 17.17 17.17 3.3K
15:38 17.17 17.17 17.17 17.17 0.5K
15:39 17.18 17.18 17.18 17.18 3.7K
15:43 17.17 17.17 17.17 17.17 2.1K
15:45 17.15 17.15 17.15 17.15 0.5K
15:46 17.16 17.16 17.16 17.16 2.1K
15:47 17.19 17.19 17.18 17.18 2.4K
15:48 17.19 17.19 17.19 17.19 0.1K
15:49 17.18 17.18 17.18 17.18 0.1K
15:50 17.20 17.20 17.19 17.19 7.6K
15:51 17.19 17.19 17.19 17.19 2.4K
15:52 17.19 17.19 17.18 17.18 6.1K
15:53 17.18 17.18 17.18 17.18 1.5K
15:54 17.18 17.19 17.18 17.19 12.4K
15:55 17.19 17.19 17.17 17.18 2.2K
15:56 17.18 17.18 17.18 17.18 0.6K
15:57 17.18 17.18 17.18 17.18 6.0K
15:58 17.19 17.20 17.19 17.19 7.5K
15:59 17.20 17.20 17.16 17.18 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available