Grayscale Ethereum Mini Trust ETF

ETH
🏛️ usa →
37.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.55 18.55 18.53 18.55 127.9K
09:31 18.57 18.60 18.57 18.59 8.6K
09:32 18.58 18.58 18.54 18.54 1.3K
09:33 18.57 18.57 18.57 18.57 9.2K
09:34 18.59 18.60 18.57 18.57 12.7K
09:35 18.58 18.62 18.58 18.61 10.8K
09:36 18.65 18.70 18.64 18.70 52.0K
09:37 18.68 18.68 18.65 18.65 7.7K
09:38 18.65 18.65 18.55 18.55 16.3K
09:39 18.57 18.57 18.55 18.55 2.1K
09:40 18.55 18.58 18.54 18.58 9.2K
09:41 18.56 18.57 18.55 18.57 6.9K
09:42 18.58 18.59 18.55 18.55 4.3K
09:43 18.58 18.58 18.58 18.58 1.4K
09:44 18.58 18.58 18.57 18.57 12.0K
09:45 18.57 18.57 18.57 18.57 2.6K
09:46 18.58 18.58 18.56 18.56 6.4K
09:47 18.55 18.55 18.55 18.54 5.3K
09:48 18.53 18.53 18.52 18.52 4.7K
09:49 18.52 18.52 18.50 18.50 5.1K
09:50 18.54 18.56 18.54 18.56 8.0K
09:51 18.60 18.60 18.60 18.60 1.3K
09:52 18.62 18.62 18.58 18.57 9.4K
09:53 18.59 18.59 18.59 18.59 0.6K
09:54 18.60 18.60 18.60 18.60 0.7K
09:55 18.60 18.60 18.58 18.58 10.3K
09:56 18.63 18.66 18.63 18.64 33.0K
09:57 18.64 18.64 18.62 18.64 1.6K
09:58 18.64 18.64 18.61 18.61 3.2K
09:59 18.61 18.62 18.60 18.62 6.6K
10:00 18.62 18.65 18.62 18.64 8.2K
10:01 18.64 18.64 18.63 18.63 2.4K
10:02 18.64 18.66 18.64 18.65 3.5K
10:03 18.66 18.67 18.66 18.66 7.5K
10:04 18.68 18.68 18.68 18.68 3.5K
10:05 18.66 18.66 18.64 18.64 18.7K
10:06 18.64 18.66 18.63 18.66 10.3K
10:07 18.64 18.66 18.64 18.64 4.9K
10:08 18.60 18.62 18.60 18.61 5.2K
10:09 18.62 18.62 18.60 18.60 3.3K
10:10 18.61 18.64 18.61 18.64 3.8K
10:11 18.63 18.65 18.61 18.61 5.0K
10:12 18.57 18.57 18.57 18.57 8.3K
10:13 18.59 18.59 18.58 18.59 0.4K
10:14 18.58 18.58 18.57 18.57 3.6K
10:15 18.58 18.59 18.58 18.59 1.2K
10:16 18.58 18.60 18.58 18.60 1.1K
10:17 18.60 18.60 18.58 18.60 7.8K
10:18 18.60 18.60 18.60 18.60 0.3K
10:19 18.59 18.59 18.59 18.59 1.6K
10:20 18.61 18.61 18.61 18.61 1.9K
10:22 18.64 18.64 18.64 18.64 6.6K
10:23 18.67 18.67 18.63 18.63 11.8K
10:24 18.64 18.64 18.64 18.64 0.6K
10:25 18.64 18.66 18.64 18.66 2.8K
10:26 18.66 18.66 18.65 18.65 5.0K
10:27 18.65 18.65 18.65 18.65 4.0K
10:28 18.63 18.63 18.63 18.63 2.1K
10:29 18.64 18.64 18.64 18.64 0.2K
10:30 18.65 18.65 18.65 18.65 0.4K
10:31 18.68 18.68 18.68 18.68 15.4K
10:32 18.72 18.78 18.72 18.77 34.3K
10:33 18.74 18.79 18.74 18.78 6.5K
10:34 18.80 18.80 18.76 18.76 10.0K
10:35 18.77 18.77 18.73 18.73 14.6K
10:36 18.72 18.74 18.72 18.74 3.0K
10:37 18.72 18.72 18.70 18.72 7.4K
10:38 18.72 18.72 18.72 18.72 2.4K
10:39 18.74 18.74 18.71 18.70 7.6K
10:40 18.69 18.69 18.69 18.69 2.1K
10:41 18.70 18.72 18.70 18.72 2.4K
10:42 18.71 18.72 18.70 18.72 2.0K
10:43 18.71 18.71 18.70 18.70 0.8K
10:44 18.70 18.72 18.70 18.72 4.1K
10:45 18.72 18.73 18.72 18.72 7.2K
10:46 18.72 18.74 18.71 18.74 4.2K
10:47 18.74 18.75 18.74 18.75 1.0K
10:48 18.74 18.78 18.74 18.78 10.6K
10:49 18.80 18.83 18.80 18.82 7.5K
10:50 18.80 18.88 18.79 18.88 23.8K
10:51 18.86 18.93 18.86 18.91 33.6K
10:52 18.90 18.90 18.87 18.86 7.9K
10:53 18.86 18.87 18.85 18.85 6.8K
10:54 18.79 18.80 18.79 18.80 2.5K
10:55 18.80 18.80 18.75 18.75 6.9K
10:56 18.74 18.77 18.74 18.75 5.6K
10:57 18.74 18.78 18.74 18.78 0.8K
10:58 18.79 18.79 18.78 18.77 2.4K
10:59 18.81 18.81 18.76 18.76 4.3K
11:00 18.75 18.76 18.72 18.76 4.8K
11:01 18.76 18.78 18.76 18.78 2.4K
11:02 18.78 18.78 18.77 18.78 6.6K
11:03 18.77 18.77 18.77 18.77 2.1K
11:04 18.75 18.77 18.75 18.77 1.5K
11:05 18.78 18.80 18.78 18.80 6.8K
11:06 18.81 18.83 18.81 18.82 10.5K
11:07 18.85 18.85 18.85 18.84 1.0K
11:08 18.85 18.86 18.85 18.86 4.7K
11:09 18.85 18.90 18.85 18.90 10.9K
11:10 18.90 18.90 18.88 18.89 3.8K
11:11 18.89 18.90 18.89 18.89 9.1K
11:12 18.88 18.88 18.88 18.88 3.9K
11:13 18.86 18.86 18.84 18.86 12.2K
11:14 18.87 18.87 18.87 18.87 0.7K
11:15 18.87 18.87 18.86 18.86 2.1K
11:16 18.85 18.87 18.85 18.86 2.8K
11:17 18.88 18.88 18.88 18.88 2.2K
11:18 18.88 18.88 18.88 18.88 1.9K
11:19 18.88 18.89 18.88 18.89 0.6K
11:20 18.90 18.95 18.90 18.95 34.0K
11:21 18.97 18.99 18.89 18.89 68.7K
11:22 18.89 18.93 18.89 18.93 6.4K
11:23 18.92 18.92 18.92 18.92 2.8K
11:24 18.93 19.08 18.93 19.05 45.5K
11:25 19.05 19.05 19.02 19.04 5.4K
11:26 19.04 19.06 19.04 19.06 10.4K
11:27 19.06 19.09 19.06 19.09 5.1K
11:29 19.12 19.12 19.05 19.05 35.6K
11:30 19.02 19.05 18.99 19.05 3.6K
11:31 19.04 19.04 19.01 19.02 3.1K
11:32 19.04 19.09 19.04 19.09 3.5K
11:33 19.06 19.06 19.06 19.06 2.8K
11:34 19.06 19.06 19.04 19.04 3.8K
11:35 19.06 19.08 19.06 19.07 2.8K
11:36 19.08 19.08 19.07 19.07 4.2K
11:37 19.08 19.09 19.06 19.09 2.4K
11:38 19.10 19.15 19.10 19.12 23.3K
11:39 19.17 19.24 19.17 19.24 36.4K
11:40 19.26 19.31 19.25 19.28 42.6K
11:41 19.26 19.39 19.26 19.37 35.1K
11:42 19.35 19.51 19.35 19.51 90.9K
11:43 19.54 19.54 19.42 19.48 51.1K
11:44 19.44 19.46 19.38 19.38 13.5K
11:45 19.41 19.41 19.34 19.36 17.0K
11:46 19.36 19.42 19.34 19.42 10.0K
11:47 19.36 19.37 19.35 19.37 4.9K
11:48 19.38 19.47 19.38 19.46 11.6K
11:49 19.42 19.42 19.39 19.40 4.8K
11:50 19.40 19.44 19.40 19.44 8.7K
11:51 19.44 19.44 19.41 19.41 10.5K
11:52 19.33 19.33 19.25 19.26 71.4K
11:53 19.25 19.25 19.17 19.25 42.6K
11:54 19.23 19.24 19.22 19.24 11.8K
11:55 19.22 19.24 19.20 19.23 20.5K
11:56 19.25 19.25 19.22 19.25 13.1K
11:57 19.30 19.33 19.30 19.32 7.7K
11:58 19.30 19.34 19.30 19.34 3.1K
11:59 19.33 19.36 19.32 19.32 5.5K
12:00 19.36 19.39 19.36 19.37 4.6K
12:01 19.36 19.36 19.29 19.32 16.4K
12:02 19.28 19.29 19.28 19.28 3.4K
12:03 19.28 19.30 19.26 19.28 7.1K
12:04 19.26 19.26 19.24 19.24 1.2K
12:05 19.26 19.29 19.26 19.28 15.6K
12:06 19.31 19.33 19.31 19.33 3.9K
12:07 19.31 19.31 19.31 19.31 0.1K
12:08 19.29 19.31 19.29 19.31 2.8K
12:09 19.34 19.34 19.34 19.34 1.0K
12:10 19.36 19.38 19.36 19.37 6.1K
12:11 19.35 19.35 19.32 19.32 7.4K
12:12 19.36 19.36 19.35 19.35 2.6K
12:13 19.35 19.36 19.35 19.36 1.4K
12:14 19.35 19.36 19.35 19.36 6.9K
12:15 19.37 19.40 19.37 19.40 8.1K
12:16 19.41 19.45 19.40 19.43 9.4K
12:17 19.44 19.45 19.38 19.38 7.9K
12:18 19.37 19.37 19.37 19.37 0.2K
12:19 19.35 19.42 19.35 19.41 10.6K
12:20 19.41 19.42 19.41 19.41 2.9K
12:21 19.40 19.40 19.35 19.35 12.2K
12:22 19.37 19.38 19.37 19.36 8.8K
12:23 19.39 19.39 19.39 19.39 0.5K
12:24 19.38 19.38 19.35 19.36 17.3K
12:25 19.33 19.33 19.32 19.33 3.2K
12:26 19.32 19.32 19.30 19.30 3.5K
12:27 19.30 19.31 19.30 19.31 0.5K
12:28 19.29 19.30 19.28 19.28 9.4K
12:29 19.25 19.25 19.25 19.25 0.4K
12:30 19.24 19.24 19.24 19.24 2.3K
12:32 19.23 19.23 19.22 19.22 2.1K
12:33 19.21 19.25 19.20 19.25 4.0K
12:34 19.26 19.27 19.25 19.27 2.7K
12:35 19.27 19.29 19.26 19.29 4.2K
12:36 19.31 19.31 19.29 19.30 6.3K
12:37 19.32 19.32 19.32 19.32 1.6K
12:38 19.33 19.33 19.33 19.32 1.9K
12:39 19.33 19.33 19.32 19.32 3.6K
12:40 19.31 19.31 19.31 19.31 0.2K
12:41 19.30 19.30 19.30 19.30 5.7K
12:42 19.31 19.31 19.29 19.29 4.3K
12:43 19.29 19.32 19.29 19.32 3.0K
12:44 19.30 19.30 19.30 19.30 2.0K
12:46 19.29 19.29 19.29 19.29 0.7K
12:47 19.26 19.27 19.26 19.27 1.5K
12:48 19.29 19.29 19.29 19.29 0.2K
12:49 19.31 19.31 19.31 19.31 7.1K
12:51 19.35 19.37 19.35 19.36 7.1K
12:52 19.35 19.35 19.34 19.34 1.3K
12:53 19.32 19.33 19.32 19.33 11.6K
12:54 19.33 19.34 19.33 19.34 1.1K
12:55 19.33 19.33 19.32 19.32 1.4K
12:56 19.30 19.30 19.30 19.30 1.0K
12:57 19.30 19.30 19.30 19.30 0.4K
12:58 19.30 19.30 19.30 19.30 1.5K
13:00 19.31 19.31 19.31 19.31 0.7K
13:01 19.29 19.29 19.28 19.28 2.8K
13:02 19.28 19.28 19.26 19.26 4.9K
13:03 19.30 19.30 19.28 19.28 6.5K
13:04 19.28 19.28 19.28 19.28 1.3K
13:05 19.29 19.29 19.29 19.29 2.0K
13:06 19.30 19.32 19.30 19.32 2.8K
13:07 19.34 19.34 19.34 19.34 6.1K
13:08 19.32 19.32 19.32 19.32 1.1K
13:09 19.32 19.32 19.29 19.29 22.2K
13:10 19.28 19.31 19.28 19.31 2.1K
13:11 19.30 19.30 19.29 19.29 2.0K
13:12 19.29 19.29 19.29 19.29 4.1K
13:13 19.29 19.29 19.29 19.29 1.0K
13:14 19.31 19.31 19.29 19.30 1.6K
13:15 19.30 19.31 19.30 19.31 4.9K
13:16 19.32 19.32 19.29 19.29 9.0K
13:17 19.31 19.32 19.31 19.32 1.5K
13:18 19.32 19.32 19.32 19.32 1.9K
13:19 19.33 19.33 19.33 19.33 6.7K
13:20 19.34 19.34 19.33 19.34 2.6K
13:21 19.31 19.31 19.31 19.31 3.5K
13:22 19.31 19.31 19.31 19.31 2.1K
13:23 19.33 19.33 19.33 19.33 4.0K
13:24 19.32 19.32 19.32 19.32 1.7K
13:25 19.33 19.33 19.30 19.30 4.4K
13:26 19.34 19.34 19.34 19.34 1.3K
13:27 19.32 19.32 19.32 19.32 2.7K
13:28 19.34 19.38 19.33 19.38 20.2K
13:29 19.37 19.37 19.32 19.32 10.7K
13:30 19.32 19.34 19.32 19.34 5.6K
13:31 19.34 19.34 19.31 19.31 5.7K
13:32 19.32 19.32 19.32 19.32 2.4K
13:33 19.29 19.29 19.28 19.28 1.6K
13:34 19.28 19.28 19.28 19.28 1.0K
13:35 19.27 19.27 19.26 19.27 3.9K
13:37 19.29 19.29 19.29 19.29 3.4K
13:38 19.28 19.30 19.28 19.30 2.8K
13:39 19.29 19.29 19.29 19.29 0.6K
13:40 19.30 19.30 19.29 19.29 7.6K
13:41 19.28 19.28 19.26 19.26 2.1K
13:42 19.26 19.26 19.26 19.26 1.7K
13:43 19.27 19.27 19.27 19.27 0.8K
13:44 19.28 19.29 19.28 19.29 2.3K
13:45 19.29 19.29 19.29 19.29 1.1K
13:46 19.28 19.28 19.27 19.27 3.9K
13:47 19.25 19.26 19.25 19.26 3.4K
13:48 19.25 19.25 19.21 19.21 18.1K
13:49 19.22 19.22 19.22 19.22 9.4K
13:50 19.24 19.27 19.24 19.27 12.5K
13:51 19.27 19.28 19.27 19.27 5.0K
13:52 19.28 19.29 19.28 19.27 12.1K
13:53 19.30 19.31 19.30 19.31 1.5K
13:54 19.31 19.32 19.31 19.32 5.1K
13:55 19.31 19.31 19.31 19.31 6.7K
13:56 19.30 19.30 19.30 19.30 1.5K
13:57 19.28 19.29 19.28 19.29 5.3K
13:58 19.28 19.28 19.28 19.28 3.6K
13:59 19.28 19.29 19.28 19.29 1.1K
14:00 19.30 19.30 19.30 19.30 4.1K
14:01 19.31 19.31 19.29 19.29 8.1K
14:02 19.31 19.31 19.31 19.31 0.3K
14:03 19.32 19.32 19.30 19.30 3.8K
14:04 19.28 19.28 19.28 19.27 12.7K
14:05 19.31 19.31 19.31 19.31 7.5K
14:06 19.31 19.31 19.31 19.30 0.1K
14:07 19.31 19.31 19.31 19.31 2.1K
14:09 19.33 19.35 19.33 19.35 2.0K
14:10 19.35 19.35 19.35 19.35 2.9K
14:11 19.35 19.35 19.35 19.34 1.8K
14:12 19.34 19.34 19.34 19.34 2.2K
14:13 19.35 19.37 19.35 19.37 3.1K
14:15 19.35 19.35 19.35 19.35 3.7K
14:16 19.36 19.37 19.36 19.37 8.7K
14:19 19.38 19.39 19.38 19.39 3.3K
14:20 19.40 19.46 19.40 19.46 27.2K
14:21 19.45 19.45 19.43 19.43 40.3K
14:22 19.42 19.42 19.39 19.39 25.6K
14:23 19.38 19.39 19.37 19.39 19.6K
14:24 19.38 19.38 19.38 19.38 2.9K
14:25 19.38 19.38 19.37 19.37 15.9K
14:26 19.35 19.35 19.33 19.34 65.6K
14:27 19.34 19.35 19.34 19.35 1.8K
14:28 19.36 19.36 19.34 19.34 0.7K
14:29 19.34 19.35 19.34 19.35 15.5K
14:30 19.35 19.37 19.35 19.37 20.1K
14:31 19.38 19.43 19.38 19.43 30.2K
14:32 19.42 19.43 19.42 19.43 19.9K
14:34 19.42 19.42 19.41 19.42 12.5K
14:35 19.42 19.42 19.42 19.42 5.2K
14:36 19.41 19.45 19.41 19.43 16.5K
14:37 19.43 19.45 19.43 19.45 8.3K
14:38 19.46 19.48 19.46 19.47 24.7K
14:39 19.47 19.48 19.47 19.48 43.6K
14:40 19.49 19.54 19.49 19.49 26.8K
14:41 19.50 19.51 19.50 19.50 6.4K
14:42 19.55 19.55 19.52 19.52 14.5K
14:43 19.51 19.51 19.50 19.50 5.3K
14:44 19.49 19.49 19.48 19.48 9.4K
14:45 19.46 19.48 19.46 19.48 5.2K
14:46 19.46 19.46 19.46 19.46 5.7K
14:47 19.47 19.47 19.45 19.45 8.0K
14:48 19.46 19.46 19.46 19.46 3.7K
14:49 19.47 19.47 19.47 19.47 10.0K
14:50 19.46 19.46 19.46 19.45 14.4K
14:52 19.45 19.47 19.45 19.47 9.7K
14:53 19.46 19.47 19.46 19.47 1.8K
14:54 19.48 19.48 19.47 19.47 9.0K
14:55 19.46 19.46 19.46 19.45 5.0K
14:56 19.47 19.47 19.46 19.45 5.6K
14:57 19.46 19.46 19.46 19.46 3.3K
14:58 19.48 19.48 19.48 19.48 7.4K
14:59 19.48 19.50 19.48 19.50 18.7K
15:00 19.49 19.49 19.49 19.49 9.7K
15:01 19.49 19.50 19.48 19.48 8.3K
15:02 19.47 19.47 19.46 19.47 10.0K
15:03 19.48 19.49 19.48 19.49 6.3K
15:04 19.50 19.50 19.49 19.49 4.2K
15:05 19.47 19.47 19.47 19.47 10.1K
15:06 19.45 19.45 19.45 19.45 9.4K
15:07 19.46 19.46 19.45 19.45 3.0K
15:09 19.48 19.48 19.48 19.48 14.6K
15:10 19.46 19.46 19.46 19.46 1.9K
15:11 19.46 19.46 19.45 19.46 9.4K
15:13 19.49 19.49 19.49 19.48 4.0K
15:14 19.48 19.48 19.47 19.47 10.5K
15:15 19.45 19.46 19.45 19.46 3.5K
15:16 19.47 19.47 19.47 19.47 6.1K
15:17 19.46 19.48 19.46 19.48 3.6K
15:18 19.47 19.48 19.47 19.48 5.9K
15:19 19.50 19.50 19.48 19.48 23.2K
15:20 19.50 19.52 19.50 19.52 6.0K
15:21 19.60 19.64 19.60 19.64 184.7K
15:22 19.62 19.62 19.55 19.55 23.5K
15:23 19.56 19.56 19.55 19.55 8.5K
15:24 19.55 19.55 19.53 19.53 11.3K
15:25 19.55 19.58 19.55 19.58 4.2K
15:26 19.59 19.59 19.57 19.57 10.7K
15:27 19.56 19.56 19.54 19.54 3.7K
15:28 19.56 19.57 19.56 19.57 2.5K
15:29 19.56 19.58 19.56 19.57 16.4K
15:30 19.58 19.59 19.58 19.59 3.6K
15:31 19.59 19.60 19.57 19.60 2.3K
15:32 19.60 19.61 19.60 19.61 5.2K
15:33 19.62 19.62 19.62 19.62 2.3K
15:34 19.62 19.62 19.59 19.59 15.6K
15:35 19.56 19.57 19.54 19.54 9.3K
15:36 19.53 19.53 19.52 19.52 22.7K
15:37 19.53 19.53 19.53 19.53 0.8K
15:38 19.53 19.56 19.53 19.56 3.9K
15:40 19.54 19.55 19.54 19.55 7.2K
15:41 19.57 19.57 19.56 19.57 2.7K
15:42 19.56 19.58 19.56 19.58 10.9K
15:43 19.60 19.60 19.60 19.60 1.7K
15:44 19.59 19.60 19.59 19.60 3.1K
15:45 19.60 19.60 19.59 19.60 4.3K
15:46 19.59 19.62 19.59 19.62 7.3K
15:47 19.62 19.65 19.62 19.65 6.2K
15:48 19.66 19.70 19.66 19.70 3.2K
15:49 19.71 19.75 19.71 19.74 10.8K
15:50 19.70 19.75 19.70 19.75 14.3K
15:51 19.75 19.78 19.74 19.77 11.7K
15:52 19.78 19.91 19.78 19.91 160.2K
15:53 19.92 19.99 19.89 19.95 129.8K
15:54 19.96 20.13 19.96 20.12 53.4K
15:55 20.05 20.05 19.96 20.01 41.9K
15:56 19.99 20.02 19.99 20.02 26.8K
15:57 20.02 20.07 19.99 20.07 18.2K
15:58 20.06 20.06 20.03 20.05 38.1K
15:59 20.04 20.04 19.92 19.95 139.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available