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 26.55 26.55 26.52 26.53 83.3K
09:31 26.50 26.50 26.46 26.47 2.8K
09:32 26.43 26.43 26.29 26.33 35.7K
09:33 26.33 26.33 26.29 26.29 4.8K
09:34 26.27 26.33 26.27 26.33 5.5K
09:35 26.31 26.34 26.31 26.34 27.7K
09:36 26.37 26.40 26.33 26.40 7.4K
09:37 26.41 26.44 26.41 26.41 15.6K
09:38 26.42 26.48 26.42 26.44 8.5K
09:39 26.46 26.47 26.44 26.45 49.3K
09:40 26.42 26.42 26.38 26.38 3.7K
09:41 26.42 26.43 26.42 26.42 4.0K
09:42 26.38 26.41 26.38 26.38 20.2K
09:43 26.36 26.40 26.35 26.40 5.8K
09:44 26.39 26.39 26.39 26.38 1.5K
09:45 26.38 26.38 26.33 26.33 1.7K
09:46 26.31 26.32 26.28 26.28 10.7K
09:47 26.27 26.30 26.27 26.27 3.5K
09:48 26.30 26.30 26.30 26.30 1.9K
09:49 26.36 26.41 26.36 26.41 14.8K
09:50 26.37 26.37 26.37 26.37 1.2K
09:51 26.40 26.40 26.38 26.38 10.3K
09:52 26.38 26.41 26.38 26.39 5.9K
09:53 26.41 26.41 26.41 26.41 2.0K
09:54 26.37 26.38 26.35 26.35 5.8K
09:55 26.34 26.34 26.34 26.34 1.9K
09:56 26.33 26.33 26.33 26.33 0.4K
09:57 26.32 26.33 26.31 26.32 9.2K
09:58 26.30 26.34 26.30 26.34 2.9K
10:00 26.36 26.38 26.36 26.38 1.7K
10:01 26.40 26.40 26.40 26.40 5.3K
10:02 26.38 26.38 26.36 26.37 7.3K
10:03 26.33 26.33 26.33 26.33 1.3K
10:04 26.33 26.33 26.32 26.32 2.3K
10:05 26.35 26.35 26.35 26.35 0.8K
10:06 26.36 26.36 26.36 26.36 0.7K
10:07 26.38 26.39 26.37 26.37 2.1K
10:08 26.37 26.42 26.37 26.42 5.5K
10:10 26.42 26.42 26.42 26.42 1.7K
10:11 26.39 26.40 26.39 26.39 4.8K
10:12 26.41 26.41 26.41 26.41 1.3K
10:13 26.45 26.45 26.44 26.45 0.9K
10:14 26.44 26.47 26.44 26.47 9.2K
10:15 26.50 26.51 26.50 26.51 2.4K
10:16 26.56 26.57 26.56 26.57 9.1K
10:17 26.57 26.59 26.57 26.57 8.7K
10:18 26.56 26.62 26.56 26.62 9.3K
10:19 26.62 26.64 26.62 26.64 9.4K
10:20 26.63 26.64 26.63 26.64 2.7K
10:21 26.65 26.65 26.63 26.63 16.7K
10:22 26.64 26.69 26.64 26.69 2.7K
10:23 26.73 26.75 26.71 26.75 80.2K
10:24 26.73 26.73 26.68 26.69 52.2K
10:25 26.74 26.75 26.70 26.75 14.1K
10:26 26.77 26.79 26.74 26.74 23.1K
10:27 26.75 26.75 26.72 26.73 3.7K
10:28 26.73 26.75 26.71 26.71 23.5K
10:29 26.73 26.77 26.73 26.77 5.1K
10:30 26.78 26.78 26.77 26.78 9.0K
10:31 26.84 26.85 26.81 26.83 7.6K
10:32 26.82 26.83 26.82 26.82 11.6K
10:33 26.86 26.87 26.86 26.87 6.5K
10:34 26.88 26.90 26.86 26.86 19.9K
10:35 26.91 26.91 26.85 26.87 11.6K
10:36 26.86 26.87 26.86 26.86 15.8K
10:37 26.86 26.87 26.84 26.84 2.0K
10:38 26.81 26.81 26.72 26.75 36.3K
10:39 26.74 26.74 26.70 26.70 3.2K
10:40 26.70 26.70 26.68 26.69 4.5K
10:41 26.71 26.71 26.68 26.68 1.0K
10:42 26.73 26.76 26.73 26.76 5.0K
10:43 26.78 26.78 26.78 26.78 13.7K
10:45 26.83 26.83 26.82 26.83 2.4K
10:46 26.83 26.83 26.82 26.82 13.4K
10:47 26.80 26.80 26.79 26.79 13.1K
10:48 26.82 26.82 26.78 26.78 1.2K
10:49 26.76 26.76 26.74 26.74 1.6K
10:50 26.73 26.75 26.73 26.75 12.3K
10:51 26.73 26.76 26.73 26.76 1.8K
10:52 26.78 26.78 26.76 26.76 3.9K
10:53 26.79 26.79 26.74 26.74 8.8K
10:54 26.76 26.77 26.75 26.77 9.1K
10:55 26.75 26.77 26.75 26.77 3.7K
10:56 26.73 26.73 26.73 26.73 3.8K
10:57 26.73 26.74 26.71 26.74 14.6K
10:58 26.75 26.75 26.74 26.75 4.8K
10:59 26.76 26.78 26.76 26.78 2.0K
11:00 26.77 26.77 26.77 26.77 8.1K
11:02 26.78 26.78 26.78 26.78 6.3K
11:05 26.79 26.80 26.79 26.80 1.8K
11:06 26.79 26.79 26.79 26.79 2.7K
11:07 26.81 26.84 26.81 26.84 4.5K
11:08 26.81 26.81 26.74 26.76 19.3K
11:09 26.76 26.76 26.70 26.70 1.9K
11:10 26.66 26.72 26.66 26.72 9.1K
11:12 26.71 26.71 26.69 26.69 4.2K
11:13 26.70 26.70 26.70 26.70 3.3K
11:14 26.70 26.70 26.69 26.69 1.2K
11:15 26.70 26.70 26.70 26.70 9.6K
11:17 26.75 26.76 26.75 26.76 2.7K
11:18 26.76 26.76 26.76 26.76 0.5K
11:19 26.78 26.78 26.76 26.77 3.6K
11:20 26.77 26.79 26.77 26.78 5.7K
11:21 26.75 26.80 26.75 26.79 11.6K
11:22 26.80 26.81 26.80 26.81 1.1K
11:23 26.81 26.81 26.80 26.80 7.8K
11:24 26.82 26.84 26.82 26.84 3.1K
11:25 26.85 26.85 26.78 26.78 6.2K
11:26 26.77 26.77 26.77 26.77 5.4K
11:27 26.81 26.81 26.81 26.81 1.1K
11:28 26.87 26.90 26.87 26.90 9.2K
11:29 26.90 26.90 26.89 26.89 0.5K
11:30 26.89 27.03 26.89 26.96 48.8K
11:31 26.96 26.97 26.92 26.97 2.7K
11:32 27.00 27.00 26.99 26.99 10.4K
11:33 27.01 27.02 26.97 26.98 5.7K
11:34 26.98 26.98 26.96 26.96 3.1K
11:35 26.99 27.02 26.99 27.02 1.7K
11:36 27.06 27.11 27.06 27.11 7.1K
11:37 27.10 27.10 27.10 27.10 0.9K
11:38 27.10 27.14 27.10 27.12 2.8K
11:39 27.13 27.13 27.08 27.08 7.8K
11:40 27.07 27.08 27.06 27.06 7.5K
11:41 27.06 27.06 27.03 27.03 3.4K
11:42 27.02 27.03 26.99 27.03 3.3K
11:43 27.01 27.02 27.01 27.02 6.8K
11:44 27.03 27.03 27.01 27.01 1.9K
11:45 27.06 27.10 27.06 27.10 0.4K
11:46 27.09 27.12 27.09 27.12 5.2K
11:47 27.12 27.12 27.11 27.11 9.9K
11:48 27.11 27.11 27.08 27.09 13.1K
11:49 27.05 27.06 27.04 27.04 6.6K
11:50 27.05 27.05 27.02 27.04 20.5K
11:51 27.04 27.04 27.04 27.04 1.3K
11:52 27.03 27.03 27.03 27.03 3.0K
11:54 27.04 27.04 27.04 27.04 3.5K
11:55 27.04 27.04 27.01 27.02 7.6K
11:56 27.01 27.01 27.00 27.00 2.4K
11:57 27.01 27.01 26.97 26.99 11.2K
11:58 26.98 26.98 26.98 26.98 4.3K
11:59 27.00 27.01 27.00 27.01 2.5K
12:00 26.97 26.99 26.97 26.99 2.5K
12:01 26.97 26.97 26.97 26.97 8.7K
12:03 26.96 26.99 26.96 26.99 8.3K
12:04 26.96 26.96 26.96 26.96 0.6K
12:05 26.99 26.99 26.97 26.97 0.6K
12:06 26.95 26.95 26.91 26.91 3.8K
12:07 26.89 26.89 26.88 26.88 2.8K
12:08 26.89 26.90 26.89 26.89 2.4K
12:09 26.91 26.92 26.91 26.92 1.4K
12:10 26.91 26.91 26.85 26.85 4.0K
12:11 26.85 26.85 26.85 26.85 0.4K
12:12 26.89 26.89 26.87 26.87 1.3K
12:13 26.90 26.90 26.90 26.90 1.7K
12:14 26.94 26.94 26.94 26.94 2.3K
12:15 26.96 26.96 26.93 26.93 1.0K
12:16 26.91 26.93 26.91 26.93 0.6K
12:17 26.92 26.92 26.92 26.92 1.1K
12:18 26.89 26.89 26.87 26.89 1.9K
12:19 26.86 26.88 26.86 26.88 1.4K
12:20 26.88 26.88 26.88 26.88 0.5K
12:21 26.88 26.88 26.85 26.85 0.5K
12:22 26.85 26.88 26.85 26.88 6.9K
12:24 26.91 26.91 26.91 26.91 1.8K
12:26 26.93 26.93 26.93 26.93 0.1K
12:27 26.93 26.98 26.93 26.97 7.0K
12:28 26.98 27.00 26.98 27.00 6.7K
12:29 26.97 26.99 26.97 26.99 2.2K
12:30 26.98 27.00 26.98 26.98 9.7K
12:31 26.99 26.99 26.97 26.97 1.9K
12:32 26.97 26.97 26.92 26.93 4.3K
12:34 26.93 26.95 26.93 26.93 0.6K
12:35 26.92 26.92 26.92 26.92 0.3K
12:36 26.92 26.94 26.91 26.94 1.1K
12:38 26.97 26.97 26.97 26.97 1.5K
12:40 26.94 26.97 26.94 26.97 1.6K
12:41 26.95 26.95 26.95 26.95 0.6K
12:42 26.97 26.98 26.97 26.98 1.1K
12:43 26.97 27.00 26.97 27.00 4.6K
12:44 27.02 27.02 27.00 27.00 0.6K
12:45 26.99 26.99 26.96 26.96 2.0K
12:46 26.96 27.00 26.96 27.00 2.8K
12:47 27.01 27.01 27.01 27.01 3.1K
12:48 27.02 27.02 27.02 27.02 0.8K
12:50 27.01 27.01 27.01 27.01 1.6K
12:52 27.09 27.10 27.09 27.09 3.5K
12:55 27.07 27.07 27.06 27.06 12.3K
12:56 27.04 27.05 27.04 27.05 1.8K
12:57 27.03 27.03 27.03 27.03 3.0K
12:58 27.06 27.06 27.06 27.06 1.4K
12:59 27.05 27.05 27.05 27.05 3.6K
13:00 27.00 27.00 26.96 26.96 8.5K
13:01 26.95 26.95 26.92 26.94 4.2K
13:02 26.93 26.97 26.88 26.88 16.4K
13:03 26.89 26.89 26.86 26.86 9.7K
13:04 26.85 26.89 26.84 26.84 3.0K
13:05 26.84 26.84 26.75 26.76 16.6K
13:06 26.76 26.82 26.76 26.82 2.1K
13:07 26.84 26.84 26.83 26.83 1.6K
13:08 26.85 26.86 26.85 26.85 4.3K
13:09 26.85 26.87 26.85 26.87 8.8K
13:11 26.87 26.89 26.87 26.89 1.4K
13:12 26.89 26.89 26.88 26.88 2.1K
13:14 26.90 26.91 26.90 26.90 2.2K
13:15 26.89 26.90 26.89 26.90 2.3K
13:16 26.88 26.88 26.88 26.88 1.0K
13:17 26.90 26.90 26.89 26.89 1.7K
13:18 26.84 26.84 26.84 26.84 2.3K
13:20 26.87 26.87 26.87 26.87 0.2K
13:21 26.90 26.90 26.90 26.90 2.0K
13:22 26.91 26.94 26.91 26.94 3.5K
13:24 26.95 26.95 26.95 26.95 1.8K
13:26 26.98 26.98 26.98 26.98 0.4K
13:27 26.99 27.00 26.99 27.00 1.4K
13:28 27.01 27.01 27.01 27.01 3.0K
13:29 27.02 27.02 27.02 27.02 1.4K
13:30 27.04 27.06 27.03 27.06 7.9K
13:31 27.06 27.06 27.06 27.06 0.4K
13:32 27.02 27.04 27.02 27.03 1.7K
13:34 26.99 26.99 26.97 26.97 3.3K
13:35 26.97 26.97 26.97 26.97 3.1K
13:36 26.96 26.96 26.95 26.96 5.4K
13:38 26.93 26.93 26.93 26.93 4.1K
13:39 26.96 26.97 26.96 26.97 1.5K
13:40 26.97 27.02 26.97 27.02 2.5K
13:42 27.00 27.00 27.00 26.99 3.6K
13:43 27.03 27.03 26.98 26.98 1.0K
13:44 26.92 26.93 26.92 26.93 9.0K
13:45 26.86 26.87 26.86 26.87 4.0K
13:46 26.88 26.88 26.88 26.88 0.5K
13:47 26.86 26.87 26.82 26.82 13.8K
13:48 26.78 26.78 26.78 26.78 2.8K
13:49 26.75 26.78 26.75 26.78 5.6K
13:50 26.78 26.78 26.75 26.76 1.9K
13:52 26.78 26.79 26.77 26.79 2.1K
13:53 26.79 26.79 26.79 26.79 1.9K
13:54 26.73 26.75 26.73 26.75 2.5K
13:55 26.79 26.79 26.79 26.79 0.7K
13:56 26.80 26.81 26.79 26.79 2.6K
13:57 26.75 26.75 26.75 26.75 2.6K
13:58 26.76 26.76 26.73 26.73 6.5K
13:59 26.74 26.74 26.65 26.66 38.3K
14:00 26.68 26.68 26.68 26.68 4.0K
14:01 26.63 26.63 26.61 26.61 7.1K
14:02 26.60 26.60 26.56 26.60 12.5K
14:03 26.53 26.53 26.53 26.53 6.4K
14:04 26.54 26.55 26.49 26.55 25.1K
14:05 26.55 26.57 26.54 26.54 6.0K
14:06 26.57 26.60 26.57 26.60 5.2K
14:07 26.56 26.57 26.55 26.57 2.8K
14:08 26.59 26.59 26.59 26.59 1.2K
14:09 26.61 26.64 26.61 26.64 3.5K
14:10 26.57 26.57 26.56 26.56 8.4K
14:11 26.57 26.57 26.57 26.57 3.6K
14:12 26.56 26.58 26.56 26.56 2.5K
14:13 26.55 26.55 26.53 26.55 4.9K
14:14 26.48 26.48 26.48 26.48 4.0K
14:15 26.48 26.48 26.43 26.46 11.2K
14:16 26.45 26.45 26.45 26.45 7.3K
14:17 26.43 26.44 26.41 26.41 1.8K
14:18 26.44 26.45 26.41 26.41 6.9K
14:19 26.42 26.42 26.42 26.42 0.8K
14:20 26.46 26.48 26.46 26.47 2.7K
14:21 26.51 26.54 26.51 26.54 1.7K
14:22 26.53 26.53 26.50 26.50 0.6K
14:23 26.49 26.50 26.49 26.50 4.4K
14:24 26.54 26.54 26.54 26.54 2.7K
14:25 26.54 26.54 26.54 26.54 0.1K
14:26 26.53 26.55 26.51 26.51 0.7K
14:27 26.49 26.51 26.49 26.51 2.5K
14:28 26.52 26.52 26.52 26.52 2.6K
14:31 26.52 26.52 26.52 26.52 0.7K
14:32 26.54 26.55 26.54 26.55 2.1K
14:33 26.55 26.55 26.54 26.54 10.7K
14:34 26.56 26.58 26.56 26.58 4.9K
14:35 26.52 26.53 26.52 26.53 3.2K
14:37 26.59 26.59 26.59 26.59 1.3K
14:38 26.59 26.62 26.59 26.62 10.1K
14:39 26.62 26.62 26.61 26.62 9.6K
14:40 26.61 26.61 26.61 26.61 1.3K
14:41 26.60 26.60 26.60 26.60 0.3K
14:42 26.63 26.63 26.61 26.61 6.7K
14:43 26.60 26.64 26.59 26.64 10.2K
14:44 26.65 26.67 26.65 26.67 17.7K
14:45 26.65 26.65 26.65 26.65 1.1K
14:47 26.63 26.63 26.62 26.63 5.4K
14:49 26.68 26.68 26.66 26.66 0.9K
14:50 26.66 26.66 26.65 26.66 10.6K
14:51 26.69 26.69 26.69 26.69 1.4K
14:52 26.71 26.71 26.70 26.70 16.8K
14:53 26.71 26.71 26.71 26.71 1.7K
14:55 26.61 26.61 26.61 26.61 3.6K
14:56 26.60 26.61 26.60 26.61 1.4K
14:57 26.64 26.64 26.62 26.62 1.0K
14:58 26.63 26.63 26.62 26.62 3.1K
14:59 26.63 26.63 26.62 26.62 3.6K
15:00 26.60 26.60 26.60 26.60 0.3K
15:01 26.55 26.56 26.55 26.56 4.2K
15:02 26.56 26.56 26.56 26.55 0.3K
15:03 26.55 26.55 26.52 26.52 2.5K
15:04 26.53 26.53 26.53 26.53 2.2K
15:05 26.54 26.54 26.52 26.52 8.6K
15:06 26.50 26.50 26.45 26.45 8.7K
15:07 26.48 26.48 26.48 26.48 2.3K
15:08 26.49 26.51 26.49 26.49 1.3K
15:09 26.50 26.58 26.50 26.58 6.1K
15:10 26.58 26.59 26.58 26.58 1.8K
15:11 26.59 26.59 26.59 26.59 0.7K
15:12 26.57 26.57 26.57 26.57 3.4K
15:13 26.60 26.60 26.60 26.60 6.3K
15:14 26.60 26.60 26.60 26.60 11.8K
15:15 26.59 26.64 26.59 26.64 10.5K
15:16 26.62 26.62 26.57 26.57 7.7K
15:17 26.58 26.58 26.57 26.57 5.4K
15:18 26.56 26.58 26.56 26.57 21.1K
15:19 26.57 26.57 26.57 26.57 1.9K
15:20 26.56 26.56 26.55 26.56 343.6K
15:21 26.58 26.58 26.57 26.57 5.8K
15:22 26.58 26.58 26.57 26.58 12.2K
15:23 26.59 26.60 26.58 26.58 6.8K
15:24 26.57 26.59 26.57 26.59 3.2K
15:25 26.59 26.61 26.59 26.61 7.0K
15:26 26.60 26.61 26.60 26.61 3.8K
15:27 26.61 26.61 26.59 26.59 1.7K
15:28 26.60 26.62 26.60 26.61 4.2K
15:29 26.60 26.61 26.60 26.61 2.8K
15:30 26.57 26.59 26.56 26.56 9.5K
15:31 26.56 26.56 26.54 26.54 8.0K
15:32 26.51 26.51 26.51 26.51 5.6K
15:33 26.49 26.49 26.46 26.46 3.9K
15:34 26.46 26.46 26.45 26.46 4.4K
15:35 26.46 26.48 26.46 26.48 2.0K
15:36 26.48 26.48 26.45 26.45 3.0K
15:37 26.46 26.46 26.45 26.45 0.6K
15:38 26.42 26.48 26.42 26.48 15.8K
15:39 26.49 26.52 26.49 26.52 9.6K
15:40 26.55 26.55 26.54 26.54 3.3K
15:41 26.54 26.54 26.54 26.54 3.7K
15:42 26.52 26.52 26.52 26.52 0.5K
15:43 26.50 26.52 26.50 26.52 5.5K
15:44 26.52 26.52 26.52 26.52 1.4K
15:45 26.52 26.52 26.50 26.50 0.8K
15:46 26.48 26.48 26.44 26.44 3.6K
15:47 26.43 26.46 26.43 26.44 2.8K
15:48 26.44 26.44 26.44 26.44 1.0K
15:49 26.48 26.48 26.48 26.48 3.5K
15:50 26.49 26.49 26.48 26.48 22.0K
15:51 26.44 26.47 26.44 26.46 2.2K
15:52 26.46 26.47 26.46 26.47 2.7K
15:53 26.48 26.51 26.48 26.51 4.9K
15:54 26.50 26.50 26.48 26.49 8.3K
15:55 26.50 26.51 26.50 26.50 8.5K
15:56 26.48 26.49 26.47 26.49 3.8K
15:57 26.51 26.51 26.48 26.48 7.8K
15:58 26.49 26.50 26.48 26.48 5.3K
15:59 26.48 26.52 26.48 26.52 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available