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 34.83 34.84 34.77 34.80 777.9K
09:31 34.81 34.81 34.75 34.76 8.9K
09:32 34.74 34.74 34.60 34.61 34.5K
09:33 34.60 34.69 34.56 34.64 71.6K
09:34 34.63 34.70 34.61 34.61 12.3K
09:35 34.61 34.70 34.57 34.70 23.1K
09:36 34.68 34.70 34.65 34.69 57.8K
09:37 34.73 34.75 34.68 34.68 11.0K
09:38 34.70 34.76 34.70 34.76 21.9K
09:39 34.74 34.79 34.74 34.76 16.5K
09:40 34.75 34.78 34.75 34.78 11.9K
09:41 34.80 34.82 34.80 34.80 23.5K
09:42 34.82 34.87 34.82 34.87 5.9K
09:43 34.88 34.90 34.84 34.84 19.4K
09:44 34.79 34.81 34.79 34.81 6.7K
09:45 34.82 34.82 34.73 34.73 25.5K
09:46 34.72 34.72 34.61 34.61 24.9K
09:47 34.62 34.64 34.60 34.62 9.4K
09:48 34.64 34.65 34.60 34.61 10.6K
09:49 34.61 34.61 34.54 34.54 15.5K
09:50 34.55 34.58 34.54 34.56 28.3K
09:51 34.55 34.57 34.48 34.49 26.1K
09:52 34.46 34.46 34.38 34.39 17.0K
09:53 34.41 34.42 34.38 34.40 33.7K
09:54 34.39 34.42 34.32 34.32 21.4K
09:55 34.31 34.33 34.25 34.31 22.7K
09:56 34.28 34.35 34.28 34.35 20.2K
09:57 34.40 34.40 34.36 34.37 51.2K
09:58 34.39 34.42 34.31 34.34 55.6K
09:59 34.37 34.38 34.35 34.38 20.3K
10:00 34.33 34.36 34.32 34.34 7.6K
10:01 34.35 34.37 34.34 34.34 8.8K
10:02 34.35 34.35 34.28 34.28 4.9K
10:03 34.25 34.28 34.18 34.23 32.6K
10:04 34.20 34.29 34.19 34.27 18.6K
10:05 34.28 34.41 34.28 34.41 27.0K
10:06 34.40 34.46 34.40 34.46 6.6K
10:07 34.46 34.50 34.46 34.48 20.2K
10:08 34.49 34.51 34.48 34.48 8.7K
10:09 34.50 34.50 34.46 34.47 13.5K
10:10 34.47 34.51 34.47 34.49 8.9K
10:11 34.48 34.51 34.48 34.50 11.2K
10:12 34.44 34.48 34.44 34.46 26.0K
10:13 34.47 34.51 34.47 34.50 5.4K
10:14 34.57 34.61 34.57 34.61 32.6K
10:15 34.62 34.65 34.59 34.65 18.8K
10:16 34.64 34.64 34.60 34.63 9.0K
10:17 34.63 34.63 34.55 34.58 11.9K
10:18 34.55 34.55 34.48 34.49 5.8K
10:19 34.49 34.52 34.47 34.47 20.3K
10:20 34.49 34.49 34.46 34.48 16.3K
10:21 34.48 34.53 34.48 34.51 6.1K
10:22 34.50 34.54 34.49 34.54 15.4K
10:23 34.54 34.57 34.54 34.57 13.9K
10:24 34.60 34.60 34.55 34.55 8.5K
10:25 34.46 34.50 34.46 34.50 4.3K
10:26 34.50 34.51 34.50 34.49 3.1K
10:27 34.48 34.48 34.48 34.48 0.9K
10:28 34.47 34.48 34.44 34.48 2.0K
10:29 34.50 34.52 34.49 34.51 11.1K
10:30 34.51 34.51 34.51 34.51 3.7K
10:31 34.58 34.64 34.58 34.61 6.0K
10:32 34.60 34.60 34.56 34.56 6.2K
10:33 34.58 34.58 34.58 34.58 1.4K
10:34 34.61 34.62 34.59 34.59 4.6K
10:35 34.63 34.64 34.60 34.64 3.3K
10:36 34.68 34.70 34.66 34.66 11.7K
10:37 34.67 34.69 34.63 34.64 8.2K
10:38 34.68 34.68 34.65 34.66 9.9K
10:39 34.67 34.70 34.67 34.69 9.0K
10:40 34.66 34.69 34.65 34.67 8.7K
10:41 34.65 34.66 34.64 34.65 7.2K
10:42 34.68 34.69 34.65 34.69 17.4K
10:43 34.68 34.70 34.68 34.68 11.8K
10:44 34.68 34.68 34.64 34.65 14.8K
10:45 34.67 34.74 34.67 34.69 20.0K
10:46 34.66 34.69 34.65 34.65 5.9K
10:47 34.63 34.68 34.56 34.66 21.3K
10:48 34.65 34.67 34.65 34.65 7.2K
10:49 34.63 34.67 34.62 34.66 10.2K
10:50 34.65 34.69 34.65 34.67 4.0K
10:51 34.69 34.69 34.69 34.69 1.6K
10:52 34.68 34.68 34.68 34.68 3.8K
10:53 34.72 34.73 34.72 34.73 4.9K
10:54 34.75 34.77 34.72 34.77 7.9K
10:55 34.76 34.81 34.76 34.81 3.3K
10:56 34.78 34.80 34.78 34.80 3.0K
10:57 34.83 34.86 34.83 34.86 8.1K
10:58 34.90 34.91 34.84 34.84 26.2K
10:59 34.88 34.95 34.88 34.95 13.2K
11:00 34.95 34.95 34.91 34.95 5.0K
11:01 34.96 34.96 34.92 34.92 3.9K
11:02 34.93 34.98 34.93 34.96 10.7K
11:03 34.96 34.96 34.93 34.94 20.0K
11:04 34.94 34.96 34.93 34.94 32.0K
11:05 34.94 34.94 34.86 34.86 6.6K
11:06 34.85 34.90 34.85 34.90 2.0K
11:07 34.88 34.95 34.88 34.95 5.7K
11:08 34.94 34.95 34.94 34.94 12.8K
11:09 34.97 34.97 34.94 34.94 3.7K
11:10 34.92 34.95 34.92 34.95 4.1K
11:11 34.93 34.93 34.90 34.90 4.9K
11:12 34.89 34.91 34.88 34.91 5.1K
11:13 34.88 34.91 34.88 34.91 7.4K
11:14 34.93 34.96 34.93 34.96 7.8K
11:15 34.96 34.96 34.94 34.96 7.6K
11:16 34.97 34.97 34.91 34.92 4.3K
11:17 34.92 34.94 34.91 34.93 9.5K
11:18 34.93 34.99 34.93 34.98 11.2K
11:19 34.98 35.04 34.97 35.04 4.9K
11:20 35.10 35.12 35.04 35.04 13.2K
11:21 35.07 35.12 35.05 35.12 9.0K
11:22 35.12 35.16 35.12 35.14 24.1K
11:23 35.14 35.17 35.10 35.13 36.1K
11:24 35.08 35.08 35.04 35.04 22.5K
11:25 35.03 35.05 35.03 35.05 2.7K
11:26 35.01 35.05 35.01 35.05 7.4K
11:27 35.02 35.05 35.02 35.03 3.7K
11:28 35.02 35.05 35.02 35.05 6.1K
11:29 35.03 35.03 35.03 35.03 2.0K
11:30 35.04 35.06 35.03 35.04 2.9K
11:31 35.02 35.02 34.98 34.98 19.2K
11:32 34.97 34.98 34.97 34.98 3.0K
11:33 34.99 35.01 34.98 35.01 6.0K
11:34 35.10 35.13 35.10 35.12 3.3K
11:35 35.09 35.11 35.06 35.11 11.6K
11:36 35.09 35.09 35.08 35.07 4.2K
11:37 35.08 35.09 35.08 35.09 1.8K
11:38 35.10 35.10 35.08 35.08 3.0K
11:39 35.07 35.07 35.06 35.07 2.6K
11:40 35.05 35.05 35.01 35.02 9.1K
11:41 35.02 35.05 35.02 35.05 5.5K
11:42 35.04 35.04 35.03 35.03 4.9K
11:43 35.02 35.02 34.99 34.99 6.2K
11:44 35.01 35.02 34.96 34.98 4.9K
11:45 35.00 35.01 35.00 35.01 3.2K
11:46 35.02 35.03 35.02 35.02 2.6K
11:47 35.02 35.06 35.01 35.06 8.6K
11:48 35.07 35.09 35.07 35.08 12.0K
11:49 35.07 35.07 35.05 35.06 14.2K
11:50 35.05 35.05 35.03 35.03 2.8K
11:51 35.06 35.10 35.06 35.10 2.1K
11:52 35.11 35.16 35.11 35.11 17.7K
11:53 35.10 35.14 35.10 35.14 1.4K
11:54 35.14 35.15 35.10 35.12 5.9K
11:55 35.11 35.11 35.11 35.10 3.9K
11:56 35.09 35.09 35.05 35.05 10.4K
11:57 35.06 35.07 35.06 35.07 6.3K
11:58 35.09 35.09 35.05 35.05 3.0K
11:59 35.07 35.09 35.03 35.08 7.0K
12:00 35.07 35.07 35.04 35.05 1.7K
12:01 35.04 35.05 35.04 35.05 4.2K
12:02 35.03 35.03 35.00 35.00 5.4K
12:03 35.00 35.07 35.00 35.07 5.1K
12:04 35.12 35.12 35.11 35.11 0.7K
12:05 35.15 35.16 35.13 35.13 4.5K
12:06 35.12 35.16 35.11 35.13 3.7K
12:07 35.15 35.16 35.13 35.16 3.2K
12:08 35.18 35.22 35.16 35.22 7.1K
12:09 35.20 35.22 35.20 35.20 4.8K
12:10 35.23 35.27 35.23 35.25 9.5K
12:11 35.25 35.25 35.20 35.20 8.5K
12:12 35.23 35.23 35.20 35.22 11.9K
12:13 35.22 35.24 35.22 35.24 22.7K
12:14 35.28 35.28 35.25 35.25 3.0K
12:15 35.30 35.35 35.30 35.32 21.5K
12:16 35.33 35.34 35.31 35.31 5.4K
12:17 35.35 35.36 35.34 35.35 7.5K
12:18 35.33 35.37 35.33 35.37 13.2K
12:19 35.36 35.36 35.29 35.30 11.4K
12:20 35.29 35.29 35.25 35.29 13.7K
12:21 35.28 35.29 35.26 35.26 11.3K
12:22 35.23 35.23 35.20 35.22 14.0K
12:23 35.25 35.25 35.22 35.24 5.5K
12:24 35.23 35.25 35.23 35.23 5.9K
12:25 35.22 35.22 35.18 35.18 6.1K
12:26 35.15 35.16 35.15 35.16 4.6K
12:27 35.16 35.18 35.16 35.16 3.4K
12:28 35.17 35.18 35.17 35.18 20.7K
12:29 35.18 35.19 35.18 35.18 21.2K
12:30 35.19 35.26 35.19 35.25 3.9K
12:31 35.23 35.25 35.22 35.22 5.5K
12:32 35.20 35.20 35.17 35.17 6.1K
12:33 35.20 35.21 35.20 35.21 1.2K
12:34 35.22 35.22 35.22 35.22 2.5K
12:35 35.25 35.27 35.25 35.25 2.0K
12:36 35.24 35.25 35.23 35.23 17.9K
12:37 35.25 35.25 35.25 35.25 11.4K
12:39 35.27 35.27 35.25 35.24 2.6K
12:40 35.26 35.26 35.23 35.23 3.9K
12:41 35.19 35.19 35.11 35.17 6.0K
12:42 35.13 35.13 35.12 35.12 3.1K
12:43 35.18 35.18 35.18 35.18 1.1K
12:44 35.21 35.23 35.21 35.23 5.0K
12:45 35.21 35.22 35.19 35.19 4.2K
12:46 35.18 35.21 35.16 35.21 3.6K
12:47 35.18 35.18 35.17 35.17 0.9K
12:48 35.15 35.17 35.15 35.17 1.8K
12:49 35.15 35.17 35.15 35.17 1.7K
12:50 35.15 35.16 35.14 35.15 3.7K
12:51 35.13 35.13 35.08 35.12 2.7K
12:52 35.11 35.13 35.11 35.12 1.9K
12:53 35.12 35.12 35.09 35.10 9.1K
12:54 35.08 35.09 35.06 35.09 18.3K
12:55 35.11 35.12 35.09 35.09 7.9K
12:56 35.09 35.09 35.08 35.09 2.3K
12:57 35.08 35.08 35.06 35.08 7.4K
12:58 35.06 35.09 35.06 35.09 4.4K
12:59 35.09 35.09 35.08 35.08 16.3K
13:00 35.05 35.08 35.05 35.08 7.7K
13:01 35.05 35.05 35.03 35.03 4.0K
13:02 35.04 35.04 35.03 35.03 2.9K
13:03 35.02 35.03 35.02 35.03 1.0K
13:04 35.02 35.02 35.02 35.02 1.1K
13:05 35.04 35.08 35.04 35.07 2.0K
13:06 35.04 35.06 35.04 35.06 26.4K
13:07 35.05 35.05 35.05 35.05 1.1K
13:08 35.02 35.02 35.02 35.02 0.3K
13:09 35.03 35.03 34.98 34.98 9.0K
13:10 34.97 34.97 34.93 34.95 5.8K
13:11 34.92 34.92 34.86 34.85 6.3K
13:12 34.82 34.83 34.77 34.77 20.7K
13:13 34.73 34.81 34.73 34.81 16.7K
13:14 34.83 34.83 34.81 34.82 2.4K
13:15 34.83 34.85 34.83 34.85 3.5K
13:16 34.85 34.86 34.79 34.78 8.5K
13:17 34.78 34.80 34.74 34.74 2.7K
13:18 34.74 34.78 34.74 34.78 17.0K
13:19 34.79 34.79 34.70 34.72 20.9K
13:20 34.75 34.80 34.75 34.76 1.7K
13:21 34.79 34.79 34.71 34.71 17.5K
13:22 34.73 34.74 34.72 34.73 25.6K
13:23 34.79 34.79 34.79 34.79 0.1K
13:24 34.79 34.80 34.79 34.80 1.9K
13:25 34.78 34.79 34.77 34.77 11.9K
13:26 34.77 34.78 34.76 34.78 6.3K
13:27 34.74 34.74 34.74 34.74 0.4K
13:28 34.79 34.85 34.79 34.85 4.6K
13:29 34.81 34.82 34.81 34.82 0.4K
13:30 34.80 34.81 34.79 34.80 8.8K
13:31 34.75 34.76 34.75 34.76 3.4K
13:32 34.75 34.75 34.72 34.72 1.0K
13:33 34.76 34.81 34.76 34.79 3.3K
13:34 34.76 34.79 34.76 34.78 3.4K
13:35 34.80 34.84 34.80 34.84 7.3K
13:36 34.89 34.93 34.89 34.93 4.3K
13:37 34.94 34.96 34.94 34.96 1.3K
13:38 34.95 34.97 34.95 34.96 4.2K
13:39 34.97 34.97 34.97 34.97 7.0K
13:40 34.89 34.90 34.89 34.90 1.6K
13:41 34.89 34.89 34.83 34.84 10.9K
13:42 34.81 34.84 34.81 34.84 1.6K
13:43 34.93 34.93 34.93 34.93 3.7K
13:44 34.91 34.93 34.88 34.89 16.3K
13:45 34.85 34.92 34.85 34.92 6.7K
13:46 34.86 34.86 34.86 34.86 0.4K
13:47 34.85 34.86 34.83 34.86 4.5K
13:48 34.85 34.89 34.83 34.89 3.0K
13:49 34.88 34.88 34.85 34.85 2.1K
13:50 34.88 34.88 34.88 34.88 0.2K
13:51 34.88 34.89 34.88 34.89 2.6K
13:52 34.88 34.89 34.88 34.89 1.2K
13:53 34.90 34.91 34.90 34.90 6.7K
13:54 34.90 34.90 34.90 34.90 2.2K
13:55 34.93 34.93 34.93 34.93 0.2K
13:56 34.97 34.97 34.97 34.97 9.9K
13:57 34.95 34.95 34.95 34.95 3.0K
13:59 34.92 34.92 34.92 34.92 0.7K
14:00 34.90 34.90 34.90 34.90 2.4K
14:01 34.91 34.91 34.91 34.91 0.2K
14:02 34.93 34.93 34.92 34.92 0.8K
14:03 34.92 34.92 34.89 34.89 1.4K
14:04 34.91 34.91 34.91 34.91 2.1K
14:05 34.89 34.91 34.89 34.91 1.9K
14:06 34.91 34.91 34.90 34.91 1.8K
14:07 34.90 34.94 34.90 34.94 1.8K
14:08 34.94 34.94 34.91 34.92 2.4K
14:09 34.92 34.92 34.92 34.92 3.3K
14:10 34.88 34.88 34.74 34.74 9.8K
14:11 34.75 34.79 34.73 34.79 14.7K
14:12 34.77 34.78 34.77 34.78 3.8K
14:13 34.85 34.85 34.85 34.85 5.4K
14:14 34.91 34.91 34.91 34.91 1.1K
14:15 34.90 34.90 34.90 34.90 1.0K
14:16 34.84 34.84 34.84 34.84 7.0K
14:17 34.88 34.88 34.85 34.85 0.9K
14:18 34.74 34.82 34.74 34.82 8.9K
14:19 34.81 34.81 34.81 34.81 4.3K
14:20 34.76 34.82 34.76 34.82 3.4K
14:21 34.81 34.85 34.81 34.85 5.7K
14:22 34.87 34.87 34.87 34.87 0.3K
14:23 34.84 34.86 34.84 34.86 2.4K
14:24 34.90 34.90 34.89 34.89 0.8K
14:25 34.86 34.86 34.86 34.86 0.2K
14:26 34.90 34.91 34.90 34.91 16.4K
14:27 34.92 34.92 34.92 34.92 0.8K
14:28 34.89 34.89 34.89 34.89 0.8K
14:29 34.88 34.88 34.88 34.88 0.8K
14:30 34.90 34.90 34.90 34.90 4.5K
14:31 34.90 34.90 34.89 34.89 0.5K
14:32 34.90 34.90 34.89 34.89 1.1K
14:33 34.92 34.92 34.92 34.92 2.4K
14:34 34.95 34.98 34.93 34.93 40.5K
14:35 35.00 35.00 34.95 34.95 19.8K
14:36 34.96 34.96 34.96 34.96 31.1K
14:37 34.96 35.00 34.96 34.97 4.5K
14:38 35.00 35.01 35.00 35.00 2.1K
14:39 35.00 35.00 34.96 34.96 27.8K
14:40 34.93 34.94 34.91 34.92 4.3K
14:41 34.92 34.92 34.92 34.92 0.4K
14:42 34.89 34.91 34.89 34.91 1.7K
14:43 34.90 34.90 34.89 34.89 17.1K
14:44 34.89 34.89 34.84 34.84 1.6K
14:45 34.84 34.85 34.82 34.85 2.4K
14:47 34.89 34.89 34.89 34.89 0.8K
14:48 34.89 34.89 34.88 34.88 1.6K
14:49 34.88 34.88 34.88 34.88 1.3K
14:50 34.92 34.92 34.91 34.91 0.3K
14:51 34.92 34.94 34.92 34.94 1.4K
14:52 34.94 34.94 34.92 34.94 3.0K
14:53 34.92 34.99 34.92 34.99 12.2K
14:54 35.01 35.09 35.01 35.08 23.5K
14:55 35.10 35.11 35.07 35.07 2.9K
14:56 35.09 35.11 35.09 35.11 4.3K
14:57 35.11 35.11 34.96 34.96 26.0K
14:58 35.02 35.02 35.02 35.02 0.9K
14:59 34.99 35.03 34.99 35.03 4.0K
15:01 35.01 35.01 35.01 35.01 2.4K
15:02 34.97 34.98 34.97 34.97 6.4K
15:03 35.02 35.02 35.00 35.01 16.6K
15:04 35.00 35.00 34.98 34.98 9.0K
15:05 34.98 34.98 34.98 34.98 1.2K
15:06 34.99 35.01 34.98 35.00 17.2K
15:07 35.01 35.01 34.98 35.00 1.1K
15:08 34.99 34.99 34.99 34.99 6.2K
15:09 35.03 35.03 34.99 34.99 12.3K
15:10 35.01 35.01 35.01 35.01 2.1K
15:11 34.99 35.00 34.99 35.00 1.5K
15:12 35.00 35.00 34.97 35.00 2.2K
15:13 35.00 35.02 35.00 35.02 16.0K
15:14 35.05 35.05 35.04 35.05 3.5K
15:15 35.08 35.08 35.08 35.08 0.4K
15:16 35.09 35.09 35.06 35.08 12.8K
15:17 35.07 35.08 35.06 35.06 5.3K
15:18 35.06 35.06 35.06 35.06 1.2K
15:19 35.05 35.06 35.05 35.06 2.2K
15:20 35.07 35.07 35.07 35.07 13.4K
15:21 35.06 35.07 35.04 35.07 2.4K
15:22 35.07 35.07 35.02 35.05 7.0K
15:23 35.03 35.03 35.03 35.03 0.9K
15:24 35.01 35.01 34.95 34.97 7.8K
15:25 34.94 34.94 34.94 34.94 0.8K
15:26 34.88 34.91 34.88 34.90 15.7K
15:27 34.90 34.94 34.90 34.93 10.0K
15:28 34.95 34.95 34.90 34.93 1.7K
15:29 34.90 34.92 34.90 34.92 9.2K
15:30 34.91 34.91 34.89 34.89 26.1K
15:31 34.89 34.89 34.86 34.85 11.7K
15:32 34.88 34.88 34.87 34.87 1.9K
15:33 34.85 34.89 34.83 34.89 8.5K
15:34 34.89 34.89 34.86 34.86 8.6K
15:35 34.89 34.89 34.84 34.86 4.7K
15:36 34.88 34.88 34.87 34.87 2.0K
15:37 34.87 34.88 34.84 34.84 1.0K
15:38 34.84 34.84 34.84 34.84 0.8K
15:39 34.84 34.84 34.82 34.82 5.9K
15:40 34.80 34.80 34.75 34.75 22.1K
15:41 34.74 34.76 34.71 34.72 43.5K
15:42 34.73 34.76 34.71 34.73 6.5K
15:43 34.74 34.74 34.74 34.74 0.8K
15:44 34.72 34.73 34.71 34.73 3.2K
15:45 34.72 34.72 34.64 34.66 7.2K
15:46 34.62 34.64 34.62 34.62 7.1K
15:47 34.60 34.60 34.56 34.60 16.2K
15:48 34.58 34.61 34.58 34.61 2.0K
15:49 34.60 34.62 34.59 34.62 2.4K
15:50 34.57 34.58 34.53 34.58 7.1K
15:51 34.57 34.57 34.55 34.55 3.4K
15:52 34.55 34.58 34.55 34.57 4.4K
15:53 34.58 34.62 34.57 34.57 7.7K
15:54 34.54 34.56 34.50 34.50 14.3K
15:55 34.49 34.56 34.49 34.52 7.2K
15:56 34.52 34.53 34.50 34.53 3.2K
15:57 34.51 34.55 34.51 34.54 6.0K
15:58 34.54 34.57 34.53 34.56 22.2K
15:59 34.54 34.68 34.50 34.59 260.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available