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 29.93 29.93 29.88 29.88 1,129.5K
09:31 29.87 29.90 29.87 29.90 19.6K
09:32 29.92 29.95 29.92 29.94 43.8K
09:33 29.98 30.00 29.97 30.00 35.6K
09:34 29.99 29.99 29.96 29.99 29.9K
09:35 29.99 29.99 29.96 29.96 11.9K
09:36 29.98 30.05 29.98 30.03 84.5K
09:37 30.02 30.02 29.96 29.98 23.7K
09:38 29.99 30.03 29.99 30.02 16.9K
09:39 30.05 30.05 30.00 30.01 8.0K
09:40 30.02 30.02 29.95 29.95 21.4K
09:41 29.95 29.99 29.93 29.99 6.3K
09:42 30.00 30.00 29.96 29.96 26.3K
09:43 29.93 29.94 29.91 29.92 20.1K
09:44 29.90 29.95 29.90 29.93 15.2K
09:45 29.93 29.94 29.92 29.94 6.4K
09:46 29.95 29.97 29.95 29.97 54.4K
09:47 29.98 30.02 29.97 30.02 96.3K
09:48 30.06 30.12 30.06 30.07 36.9K
09:49 30.08 30.08 30.03 30.03 11.6K
09:50 30.05 30.05 30.03 30.03 10.5K
09:51 30.04 30.04 29.98 30.04 29.6K
09:52 30.02 30.07 30.02 30.07 10.8K
09:53 30.07 30.10 30.05 30.08 76.0K
09:54 30.11 30.11 30.07 30.08 37.0K
09:55 30.11 30.15 30.11 30.15 15.1K
09:56 30.14 30.14 30.11 30.14 77.1K
09:57 30.14 30.16 30.14 30.15 15.9K
09:58 30.15 30.17 30.14 30.16 70.9K
09:59 30.17 30.17 30.15 30.16 26.8K
10:00 30.17 30.18 30.15 30.15 35.8K
10:01 30.15 30.15 30.12 30.12 87.8K
10:02 30.12 30.14 30.11 30.14 4.4K
10:03 30.14 30.14 30.12 30.14 4.9K
10:04 30.14 30.20 30.13 30.19 32.5K
10:05 30.19 30.22 30.19 30.20 10.1K
10:06 30.20 30.21 30.17 30.18 43.0K
10:07 30.19 30.19 30.09 30.10 14.9K
10:08 30.10 30.12 30.08 30.08 18.8K
10:09 30.06 30.14 30.06 30.13 7.1K
10:10 30.14 30.15 30.10 30.15 13.2K
10:11 30.15 30.15 30.09 30.09 20.6K
10:12 30.10 30.12 30.08 30.09 19.6K
10:13 30.08 30.08 30.03 30.03 5.6K
10:14 30.03 30.03 30.00 30.00 23.0K
10:15 30.01 30.05 30.00 30.05 26.0K
10:16 30.04 30.04 30.00 30.00 14.2K
10:17 30.06 30.06 30.06 30.06 0.9K
10:18 30.07 30.11 30.07 30.10 9.6K
10:19 30.10 30.11 30.10 30.10 13.6K
10:20 30.10 30.12 30.09 30.11 16.1K
10:21 30.12 30.12 30.10 30.12 12.3K
10:22 30.12 30.13 30.11 30.12 10.0K
10:23 30.12 30.13 30.11 30.11 10.1K
10:24 30.12 30.15 30.12 30.14 3.2K
10:25 30.17 30.20 30.15 30.16 20.2K
10:26 30.15 30.15 30.12 30.13 6.6K
10:27 30.12 30.14 30.12 30.14 11.8K
10:28 30.13 30.14 30.12 30.12 18.0K
10:29 30.14 30.16 30.13 30.15 4.3K
10:30 30.15 30.37 30.15 30.37 70.3K
10:31 30.36 30.44 30.34 30.39 57.1K
10:32 30.40 30.45 30.40 30.44 99.5K
10:33 30.44 30.57 30.44 30.57 102.2K
10:34 30.57 30.57 30.52 30.55 8.5K
10:35 30.55 30.55 30.45 30.45 17.7K
10:36 30.46 30.48 30.44 30.44 18.2K
10:37 30.48 30.55 30.48 30.49 23.5K
10:38 30.48 30.49 30.44 30.48 6.9K
10:39 30.52 30.52 30.49 30.51 8.4K
10:40 30.51 30.51 30.48 30.48 75.8K
10:41 30.49 30.49 30.45 30.45 19.5K
10:42 30.47 30.53 30.46 30.53 34.0K
10:43 30.52 30.54 30.51 30.51 21.2K
10:44 30.51 30.53 30.51 30.53 26.3K
10:45 30.53 30.56 30.52 30.53 3.9K
10:46 30.53 30.59 30.52 30.58 6.7K
10:47 30.63 30.65 30.62 30.64 15.3K
10:48 30.65 30.66 30.64 30.65 4.1K
10:49 30.67 30.79 30.65 30.79 14.4K
10:50 30.78 30.78 30.70 30.76 19.8K
10:51 30.75 30.78 30.73 30.78 16.6K
10:52 30.76 30.77 30.75 30.76 5.6K
10:53 30.72 30.73 30.69 30.70 17.1K
10:54 30.69 30.69 30.59 30.61 84.3K
10:55 30.63 30.68 30.63 30.67 18.0K
10:56 30.68 30.78 30.67 30.78 45.6K
10:57 30.77 30.77 30.74 30.74 7.9K
10:58 30.73 30.73 30.69 30.69 59.6K
10:59 30.70 30.70 30.66 30.69 29.9K
11:00 30.70 30.73 30.68 30.73 98.2K
11:01 30.74 30.74 30.70 30.74 28.6K
11:02 30.77 30.77 30.72 30.76 15.7K
11:03 30.77 30.78 30.73 30.73 16.8K
11:04 30.75 30.78 30.73 30.74 13.2K
11:05 30.76 30.78 30.72 30.77 71.5K
11:06 30.77 30.79 30.75 30.75 34.1K
11:07 30.74 30.74 30.71 30.72 67.2K
11:08 30.71 30.72 30.71 30.71 7.6K
11:09 30.71 30.72 30.70 30.70 15.6K
11:10 30.71 30.72 30.70 30.70 11.5K
11:11 30.67 30.67 30.63 30.63 9.9K
11:12 30.61 30.63 30.61 30.62 11.6K
11:13 30.61 30.61 30.59 30.60 18.5K
11:14 30.60 30.62 30.58 30.62 14.4K
11:15 30.61 30.62 30.55 30.57 6.7K
11:16 30.56 30.56 30.47 30.52 61.7K
11:17 30.50 30.50 30.45 30.49 19.2K
11:18 30.47 30.49 30.44 30.49 10.3K
11:19 30.47 30.47 30.44 30.44 7.1K
11:20 30.44 30.44 30.43 30.44 3.5K
11:21 30.47 30.47 30.42 30.42 2.9K
11:22 30.40 30.43 30.36 30.41 6.3K
11:23 30.40 30.46 30.40 30.43 14.2K
11:24 30.45 30.45 30.40 30.45 25.6K
11:25 30.44 30.52 30.44 30.47 8.4K
11:26 30.50 30.56 30.50 30.54 15.7K
11:27 30.56 30.61 30.56 30.59 17.1K
11:28 30.58 30.65 30.58 30.65 16.3K
11:29 30.64 30.65 30.62 30.64 18.9K
11:30 30.61 30.61 30.53 30.56 17.6K
11:31 30.54 30.54 30.46 30.50 20.7K
11:32 30.52 30.54 30.51 30.51 6.8K
11:33 30.47 30.49 30.47 30.49 5.8K
11:34 30.51 30.52 30.49 30.49 4.5K
11:35 30.47 30.49 30.43 30.47 14.8K
11:36 30.43 30.43 30.36 30.36 19.3K
11:37 30.34 30.35 30.28 30.28 27.0K
11:38 30.25 30.39 30.25 30.39 13.4K
11:39 30.37 30.38 30.34 30.37 8.4K
11:40 30.36 30.44 30.35 30.41 11.5K
11:41 30.44 30.46 30.44 30.46 10.4K
11:42 30.48 30.49 30.46 30.48 8.7K
11:43 30.46 30.49 30.46 30.48 7.2K
11:44 30.46 30.50 30.46 30.50 5.3K
11:45 30.49 30.53 30.49 30.50 15.6K
11:46 30.51 30.51 30.49 30.49 12.1K
11:47 30.53 30.53 30.50 30.50 5.7K
11:48 30.51 30.51 30.50 30.50 2.5K
11:49 30.51 30.52 30.51 30.52 3.3K
11:50 30.54 30.56 30.54 30.54 3.2K
11:51 30.52 30.54 30.51 30.51 4.6K
11:52 30.49 30.49 30.43 30.44 6.8K
11:53 30.45 30.49 30.45 30.49 17.1K
11:54 30.50 30.50 30.49 30.49 4.0K
11:55 30.55 30.63 30.55 30.55 40.0K
11:56 30.55 30.60 30.55 30.56 10.7K
11:57 30.58 30.58 30.54 30.54 4.0K
11:58 30.57 30.61 30.57 30.61 60.3K
11:59 30.62 30.62 30.60 30.61 3.4K
12:00 30.62 30.62 30.60 30.62 59.3K
12:01 30.61 30.62 30.57 30.57 100.6K
12:02 30.57 30.57 30.54 30.57 6.4K
12:03 30.58 30.60 30.58 30.59 5.3K
12:04 30.58 30.58 30.55 30.56 62.1K
12:05 30.55 30.56 30.54 30.55 6.1K
12:06 30.56 30.62 30.55 30.62 13.3K
12:07 30.62 30.62 30.56 30.56 18.3K
12:08 30.55 30.56 30.54 30.55 5.3K
12:09 30.55 30.59 30.55 30.58 3.2K
12:10 30.58 30.61 30.55 30.55 15.6K
12:11 30.56 30.58 30.56 30.57 6.2K
12:12 30.63 30.63 30.59 30.59 5.6K
12:13 30.61 30.61 30.61 30.61 2.1K
12:14 30.62 30.64 30.62 30.64 4.3K
12:15 30.63 30.63 30.60 30.60 5.2K
12:16 30.60 30.62 30.60 30.62 7.5K
12:17 30.64 30.64 30.63 30.63 1.7K
12:18 30.62 30.63 30.58 30.58 7.5K
12:19 30.59 30.60 30.57 30.59 10.9K
12:20 30.63 30.65 30.63 30.64 8.0K
12:21 30.63 30.64 30.62 30.64 4.5K
12:22 30.62 30.65 30.62 30.65 4.9K
12:23 30.65 30.65 30.63 30.63 5.0K
12:24 30.62 30.66 30.62 30.66 5.4K
12:25 30.65 30.66 30.63 30.63 4.7K
12:26 30.65 30.65 30.62 30.62 2.4K
12:27 30.65 30.67 30.65 30.67 3.8K
12:28 30.70 30.70 30.68 30.70 7.6K
12:29 30.74 30.86 30.74 30.81 10.2K
12:30 30.81 30.82 30.74 30.82 3.2K
12:31 30.79 30.86 30.79 30.86 6.3K
12:32 30.86 30.86 30.78 30.78 8.3K
12:33 30.78 30.79 30.77 30.79 4.9K
12:34 30.78 30.78 30.77 30.77 6.1K
12:35 30.74 30.74 30.72 30.73 6.4K
12:36 30.73 30.76 30.73 30.76 3.3K
12:37 30.76 30.76 30.73 30.73 11.2K
12:38 30.74 30.81 30.74 30.81 4.4K
12:39 30.86 30.97 30.85 30.94 25.9K
12:40 30.94 30.95 30.92 30.92 4.2K
12:41 30.93 30.94 30.93 30.93 8.9K
12:42 30.93 30.94 30.90 30.92 15.9K
12:43 30.92 30.97 30.92 30.97 4.4K
12:44 30.95 30.95 30.93 30.93 1.7K
12:45 30.93 30.96 30.93 30.93 9.6K
12:46 30.93 30.98 30.91 30.93 12.9K
12:47 30.92 30.95 30.89 30.90 11.3K
12:48 30.91 30.91 30.87 30.88 11.7K
12:49 30.88 30.91 30.88 30.89 13.3K
12:50 30.88 30.93 30.88 30.93 10.2K
12:51 30.93 30.94 30.91 30.93 10.7K
12:52 30.92 31.00 30.92 31.00 31.6K
12:53 30.99 30.99 30.94 30.94 6.2K
12:54 30.97 30.97 30.96 30.96 9.1K
12:55 30.95 30.98 30.95 30.97 7.5K
12:56 30.98 31.07 30.98 31.04 23.2K
12:57 31.02 31.02 30.98 31.00 16.3K
12:58 31.00 31.03 31.00 31.03 2.4K
12:59 31.03 31.03 31.00 31.01 9.7K
13:00 31.01 31.04 30.99 31.04 9.5K
13:01 31.03 31.06 31.03 31.05 8.2K
13:02 31.03 31.09 31.03 31.09 25.5K
13:03 31.07 31.07 31.06 31.06 5.3K
13:04 31.07 31.07 31.04 31.06 9.3K
13:05 31.05 31.06 31.04 31.05 25.4K
13:06 31.03 31.09 31.03 31.09 5.5K
13:07 31.09 31.09 31.06 31.07 3.9K
13:08 31.08 31.09 31.05 31.05 28.2K
13:09 31.07 31.07 31.04 31.04 3.3K
13:10 31.03 31.04 31.01 31.01 21.6K
13:11 31.00 31.00 30.97 30.99 9.3K
13:12 30.97 31.02 30.97 31.00 20.4K
13:13 31.00 31.02 31.00 31.02 12.3K
13:14 31.01 31.02 30.99 31.00 13.4K
13:15 31.01 31.02 30.96 30.96 41.3K
13:16 30.95 30.95 30.94 30.94 3.9K
13:17 31.02 31.03 31.02 31.03 4.2K
13:18 31.03 31.04 31.02 31.04 4.5K
13:19 31.02 31.03 31.01 31.03 2.5K
13:20 31.05 31.11 31.05 31.07 17.3K
13:21 31.08 31.08 30.95 30.95 14.1K
13:22 30.97 31.01 30.97 31.00 2.5K
13:23 31.00 31.01 30.98 31.01 3.0K
13:24 31.00 31.03 31.00 31.01 1.4K
13:25 30.99 31.03 30.98 31.03 6.8K
13:26 31.05 31.07 31.04 31.04 4.4K
13:27 31.05 31.07 30.98 30.99 10.8K
13:28 30.99 31.02 30.99 31.02 2.1K
13:29 31.02 31.02 31.00 31.00 2.1K
13:30 30.98 31.00 30.98 31.00 1.1K
13:31 31.02 31.02 30.98 30.98 2.4K
13:32 31.00 31.00 30.98 30.98 6.3K
13:33 30.99 31.01 30.98 31.01 2.3K
13:34 30.98 30.98 30.96 30.97 3.1K
13:35 30.99 30.99 30.96 30.97 6.1K
13:36 30.95 30.95 30.92 30.92 7.1K
13:37 30.92 30.92 30.90 30.90 8.4K
13:38 30.93 30.94 30.93 30.94 1.0K
13:39 30.97 31.00 30.97 31.00 10.8K
13:40 30.99 31.01 30.99 31.00 1.9K
13:41 31.01 31.02 31.01 31.02 2.5K
13:42 31.02 31.05 31.01 31.01 1.4K
13:43 31.02 31.03 31.02 31.03 2.1K
13:44 31.02 31.02 31.00 31.02 7.7K
13:45 31.02 31.10 31.02 31.06 8.7K
13:46 31.06 31.08 31.06 31.08 7.6K
13:47 31.08 31.08 31.06 31.06 13.4K
13:48 31.08 31.12 31.08 31.10 9.4K
13:49 31.08 31.11 31.07 31.11 2.7K
13:50 31.09 31.09 30.98 30.98 11.9K
13:51 31.05 31.08 31.05 31.08 12.8K
13:52 31.11 31.23 31.10 31.22 17.5K
13:53 31.26 31.32 31.26 31.30 19.2K
13:54 31.26 31.28 31.24 31.27 4.5K
13:55 31.27 31.27 31.21 31.22 10.6K
13:56 31.23 31.27 31.23 31.25 12.3K
13:57 31.25 31.25 31.24 31.25 3.9K
13:58 31.25 31.26 31.25 31.25 5.2K
13:59 31.25 31.31 31.25 31.30 10.3K
14:00 31.31 31.33 31.29 31.31 7.5K
14:01 31.32 31.32 31.31 31.31 3.9K
14:02 31.32 31.38 31.32 31.38 9.7K
14:03 31.40 31.40 31.35 31.37 13.1K
14:04 31.36 31.45 31.36 31.45 16.6K
14:05 31.45 31.57 31.45 31.57 55.8K
14:06 31.56 31.66 31.56 31.59 25.6K
14:07 31.60 31.61 31.58 31.58 7.8K
14:08 31.58 31.58 31.53 31.55 16.7K
14:09 31.56 31.59 31.56 31.59 35.8K
14:10 31.59 31.59 31.53 31.54 14.3K
14:11 31.53 31.53 31.47 31.47 17.3K
14:12 31.47 31.47 31.43 31.45 14.9K
14:13 31.45 31.50 31.43 31.49 3.6K
14:14 31.49 31.49 31.44 31.47 11.3K
14:15 31.46 31.48 31.45 31.45 22.9K
14:16 31.51 31.55 31.51 31.55 2.9K
14:17 31.54 31.54 31.51 31.51 1.4K
14:18 31.55 31.55 31.50 31.50 3.3K
14:19 31.50 31.53 31.48 31.53 11.0K
14:20 31.48 31.52 31.48 31.50 26.4K
14:21 31.51 31.52 31.51 31.52 1.8K
14:22 31.52 31.55 31.51 31.55 8.4K
14:23 31.55 31.55 31.52 31.52 4.3K
14:24 31.53 31.53 31.51 31.51 3.9K
14:25 31.55 31.55 31.52 31.54 14.9K
14:26 31.60 31.63 31.53 31.54 13.9K
14:27 31.53 31.60 31.53 31.60 11.9K
14:28 31.63 31.63 31.60 31.60 8.1K
14:29 31.61 31.61 31.53 31.53 5.7K
14:30 31.58 31.61 31.58 31.59 18.8K
14:31 31.58 31.58 31.54 31.56 19.5K
14:32 31.57 31.61 31.55 31.60 3.8K
14:33 31.59 31.60 31.55 31.58 11.5K
14:34 31.59 31.63 31.58 31.60 4.0K
14:35 31.59 31.64 31.59 31.64 2.5K
14:36 31.64 31.77 31.64 31.69 43.3K
14:37 31.71 31.72 31.65 31.65 16.6K
14:38 31.66 31.68 31.65 31.66 4.3K
14:39 31.66 31.69 31.66 31.69 11.2K
14:40 31.70 31.70 31.65 31.66 17.3K
14:41 31.70 31.71 31.69 31.71 24.5K
14:42 31.68 31.70 31.68 31.68 108.6K
14:43 31.69 31.69 31.65 31.65 14.8K
14:44 31.66 31.67 31.65 31.67 9.0K
14:45 31.65 31.66 31.65 31.66 7.4K
14:46 31.66 31.66 31.64 31.64 4.5K
14:47 31.64 31.64 31.57 31.58 23.0K
14:48 31.57 31.57 31.48 31.51 19.9K
14:49 31.48 31.51 31.46 31.50 6.2K
14:50 31.44 31.47 31.43 31.46 53.1K
14:51 31.47 31.47 31.42 31.44 17.4K
14:52 31.44 31.48 31.44 31.47 19.2K
14:53 31.48 31.48 31.46 31.48 1.2K
14:54 31.48 31.50 31.48 31.50 7.6K
14:55 31.50 31.50 31.48 31.48 26.3K
14:56 31.47 31.47 31.45 31.46 3.6K
14:57 31.45 31.46 31.45 31.46 5.4K
14:58 31.45 31.45 31.41 31.42 10.3K
14:59 31.42 31.48 31.42 31.48 11.8K
15:00 31.47 31.51 31.47 31.50 14.2K
15:01 31.51 31.51 31.49 31.50 6.5K
15:02 31.52 31.52 31.49 31.51 10.8K
15:03 31.51 31.53 31.49 31.49 4.9K
15:04 31.50 31.52 31.48 31.48 4.4K
15:05 31.47 31.50 31.47 31.50 8.5K
15:06 31.49 31.53 31.49 31.52 4.8K
15:07 31.50 31.51 31.49 31.51 8.8K
15:08 31.54 31.55 31.53 31.54 8.4K
15:09 31.53 31.59 31.53 31.58 19.3K
15:10 31.58 31.60 31.56 31.56 8.7K
15:11 31.56 31.58 31.56 31.56 3.0K
15:12 31.55 31.55 31.51 31.53 6.2K
15:13 31.54 31.55 31.54 31.55 1.6K
15:14 31.56 31.59 31.56 31.57 9.0K
15:15 31.58 31.60 31.56 31.59 12.1K
15:16 31.60 31.61 31.58 31.60 16.0K
15:17 31.59 31.65 31.59 31.65 20.7K
15:18 31.63 31.63 31.57 31.57 5.0K
15:19 31.60 31.64 31.60 31.62 3.8K
15:20 31.63 31.63 31.61 31.63 9.8K
15:21 31.65 31.65 31.64 31.64 20.6K
15:22 31.61 31.68 31.61 31.68 808.3K
15:23 31.69 31.69 31.65 31.66 6.4K
15:24 31.68 31.72 31.66 31.72 25.4K
15:25 31.73 31.76 31.72 31.73 22.5K
15:26 31.73 31.75 31.72 31.72 17.4K
15:27 31.69 31.69 31.67 31.68 5.5K
15:28 31.68 31.69 31.67 31.69 12.1K
15:29 31.72 31.72 31.69 31.72 3.7K
15:30 31.67 31.67 31.60 31.60 14.3K
15:31 31.60 31.62 31.57 31.62 4.1K
15:32 31.61 31.67 31.61 31.63 17.2K
15:33 31.64 31.68 31.62 31.68 12.9K
15:34 31.69 31.70 31.69 31.69 4.3K
15:35 31.74 31.74 31.70 31.70 4.9K
15:36 31.74 31.75 31.73 31.75 18.4K
15:37 31.79 31.86 31.79 31.80 11.7K
15:38 31.79 31.81 31.77 31.81 13.5K
15:39 31.78 31.81 31.77 31.80 12.5K
15:40 31.79 31.80 31.78 31.78 11.4K
15:41 31.78 31.80 31.77 31.80 8.3K
15:42 31.80 31.80 31.74 31.75 6.4K
15:43 31.76 31.76 31.73 31.73 8.8K
15:44 31.73 31.73 31.69 31.72 18.1K
15:45 31.72 31.75 31.72 31.75 4.4K
15:46 31.76 31.76 31.72 31.72 3.9K
15:47 31.72 31.77 31.72 31.76 20.2K
15:48 31.78 31.78 31.76 31.76 2.2K
15:49 31.76 31.77 31.74 31.74 5.2K
15:50 31.75 31.75 31.70 31.71 34.9K
15:51 31.69 31.70 31.69 31.70 9.6K
15:52 31.70 31.70 31.66 31.66 18.1K
15:53 31.69 31.75 31.69 31.75 10.8K
15:54 31.76 31.81 31.76 31.81 15.1K
15:55 31.80 31.84 31.74 31.82 40.9K
15:56 31.82 31.83 31.79 31.83 18.6K
15:57 31.84 31.84 31.80 31.81 21.0K
15:58 31.81 31.86 31.81 31.86 41.8K
15:59 31.83 31.90 31.83 31.90 311.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available