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 36.42 36.42 36.40 36.42 314.4K
09:31 36.41 36.42 36.37 36.41 17.1K
09:32 36.42 36.42 36.34 36.38 27.4K
09:33 36.37 36.42 36.37 36.42 69.1K
09:34 36.38 36.40 36.38 36.40 2.9K
09:35 36.39 36.40 36.37 36.37 12.2K
09:36 36.37 36.43 36.35 36.43 9.7K
09:37 36.42 36.42 36.37 36.37 66.9K
09:38 36.37 36.39 36.36 36.39 9.2K
09:39 36.37 36.37 36.34 36.35 12.6K
09:40 36.35 36.38 36.33 36.37 47.0K
09:41 36.36 36.37 36.32 36.32 23.6K
09:42 36.30 36.30 36.27 36.27 32.2K
09:43 36.29 36.29 36.24 36.24 22.2K
09:44 36.25 36.32 36.25 36.31 20.4K
09:45 36.30 36.32 36.27 36.27 6.9K
09:46 36.27 36.35 36.27 36.33 13.8K
09:47 36.32 36.33 36.30 36.30 9.2K
09:48 36.28 36.33 36.26 36.33 9.7K
09:49 36.31 36.32 36.22 36.22 21.7K
09:50 36.22 36.22 36.17 36.20 20.4K
09:51 36.20 36.20 36.16 36.18 39.5K
09:52 36.19 36.19 36.15 36.16 43.3K
09:53 36.16 36.19 36.16 36.16 8.0K
09:54 36.17 36.20 36.16 36.17 7.5K
09:55 36.15 36.15 36.09 36.11 16.1K
09:56 36.16 36.16 36.10 36.10 29.3K
09:57 36.11 36.13 36.08 36.10 58.2K
09:58 36.12 36.13 36.11 36.12 4.4K
09:59 36.14 36.16 36.13 36.16 5.1K
10:00 36.14 36.16 36.09 36.11 7.8K
10:01 36.11 36.11 36.03 36.05 9.2K
10:02 36.07 36.07 36.02 36.03 6.3K
10:03 36.01 36.01 35.96 35.97 38.8K
10:04 35.96 35.96 35.92 35.95 17.7K
10:05 35.95 35.95 35.84 35.84 21.8K
10:06 35.82 35.88 35.82 35.84 25.6K
10:07 35.85 35.85 35.80 35.83 29.5K
10:08 35.81 35.81 35.75 35.76 20.1K
10:09 35.77 35.87 35.74 35.83 13.8K
10:10 35.83 35.87 35.83 35.85 20.4K
10:11 35.84 35.88 35.82 35.87 15.5K
10:12 35.88 35.88 35.85 35.86 3.9K
10:13 35.90 35.92 35.89 35.89 32.5K
10:14 35.91 35.92 35.89 35.89 17.8K
10:15 35.88 35.92 35.88 35.92 14.4K
10:16 35.91 35.94 35.91 35.93 3.2K
10:17 35.93 35.94 35.93 35.94 1.4K
10:18 35.94 35.94 35.88 35.89 5.7K
10:19 35.86 35.86 35.84 35.86 8.1K
10:20 35.89 35.89 35.87 35.87 3.1K
10:21 35.88 35.88 35.85 35.87 4.6K
10:22 35.84 35.89 35.84 35.89 2.7K
10:23 35.90 35.92 35.90 35.91 3.6K
10:24 35.90 36.02 35.90 36.02 9.9K
10:25 36.01 36.04 36.01 36.02 13.1K
10:26 36.01 36.01 35.98 35.98 7.5K
10:27 35.95 35.97 35.95 35.96 5.9K
10:28 35.95 35.96 35.93 35.95 10.7K
10:29 35.98 35.98 35.96 35.97 11.5K
10:30 35.98 35.98 35.95 35.95 9.6K
10:31 35.94 35.98 35.92 35.97 10.9K
10:32 35.97 35.97 35.96 35.96 2.9K
10:33 35.94 35.94 35.88 35.87 9.2K
10:34 35.86 35.89 35.86 35.89 3.1K
10:35 35.90 35.91 35.89 35.91 5.9K
10:36 35.89 35.91 35.89 35.91 4.9K
10:37 35.90 35.90 35.88 35.88 2.6K
10:38 35.87 35.87 35.82 35.84 10.4K
10:39 35.81 35.83 35.81 35.83 4.6K
10:40 35.80 35.86 35.80 35.86 2.0K
10:41 35.87 35.89 35.86 35.89 3.7K
10:42 35.91 35.91 35.90 35.90 5.7K
10:43 35.90 35.90 35.90 35.90 1.5K
10:44 35.88 35.88 35.88 35.88 1.9K
10:45 35.89 35.89 35.89 35.89 2.5K
10:46 35.88 35.88 35.86 35.86 2.9K
10:48 35.83 35.83 35.79 35.79 2.2K
10:49 35.76 35.79 35.73 35.76 14.5K
10:50 35.72 35.72 35.69 35.69 5.2K
10:51 35.70 35.70 35.66 35.70 6.7K
10:52 35.66 35.66 35.59 35.59 23.5K
10:53 35.61 35.61 35.56 35.56 11.7K
10:54 35.59 35.59 35.53 35.56 18.4K
10:55 35.53 35.59 35.52 35.59 44.4K
10:56 35.54 35.64 35.54 35.64 15.0K
10:57 35.65 35.65 35.60 35.61 4.5K
10:58 35.60 35.62 35.58 35.61 14.3K
10:59 35.62 35.62 35.60 35.62 17.2K
11:00 35.60 35.60 35.54 35.58 19.0K
11:01 35.59 35.60 35.58 35.59 10.7K
11:02 35.58 35.60 35.57 35.57 13.3K
11:03 35.51 35.54 35.49 35.51 32.1K
11:04 35.52 35.53 35.50 35.53 7.2K
11:05 35.53 35.54 35.50 35.50 5.0K
11:06 35.51 35.51 35.46 35.48 28.0K
11:07 35.48 35.48 35.46 35.46 9.5K
11:08 35.45 35.49 35.45 35.48 6.1K
11:09 35.50 35.51 35.50 35.51 2.3K
11:10 35.51 35.51 35.49 35.49 3.0K
11:11 35.52 35.57 35.52 35.57 3.1K
11:12 35.62 35.63 35.58 35.59 7.9K
11:13 35.60 35.63 35.60 35.62 9.8K
11:14 35.60 35.60 35.53 35.53 6.0K
11:15 35.53 35.54 35.53 35.53 3.5K
11:16 35.52 35.55 35.50 35.53 11.2K
11:17 35.54 35.55 35.54 35.55 9.4K
11:18 35.49 35.49 35.46 35.46 10.7K
11:19 35.51 35.52 35.49 35.52 9.6K
11:20 35.51 35.54 35.50 35.52 8.4K
11:21 35.52 35.54 35.46 35.46 10.2K
11:22 35.46 35.46 35.44 35.44 11.5K
11:23 35.43 35.46 35.41 35.46 16.0K
11:24 35.49 35.49 35.48 35.48 15.1K
11:25 35.48 35.48 35.46 35.46 4.9K
11:26 35.45 35.45 35.45 35.45 5.2K
11:27 35.43 35.44 35.39 35.44 20.5K
11:28 35.41 35.41 35.38 35.38 7.7K
11:29 35.39 35.41 35.37 35.41 8.2K
11:30 35.40 35.43 35.39 35.43 9.4K
11:31 35.38 35.40 35.36 35.36 29.8K
11:32 35.38 35.38 35.37 35.37 1.9K
11:33 35.39 35.47 35.39 35.47 11.8K
11:34 35.45 35.45 35.38 35.38 25.1K
11:35 35.37 35.39 35.36 35.39 29.9K
11:36 35.39 35.39 35.37 35.37 6.3K
11:37 35.37 35.40 35.36 35.37 6.7K
11:38 35.39 35.41 35.39 35.40 12.3K
11:39 35.39 35.39 35.38 35.38 5.4K
11:40 35.37 35.44 35.37 35.42 11.0K
11:41 35.41 35.41 35.33 35.33 15.6K
11:42 35.36 35.36 35.29 35.29 16.0K
11:43 35.30 35.39 35.30 35.32 23.9K
11:44 35.33 35.43 35.33 35.42 41.9K
11:45 35.37 35.42 35.36 35.40 43.3K
11:46 35.40 35.42 35.38 35.41 22.8K
11:47 35.41 35.47 35.41 35.45 11.1K
11:48 35.46 35.49 35.46 35.49 15.1K
11:49 35.48 35.48 35.46 35.48 22.7K
11:50 35.45 35.45 35.43 35.43 10.1K
11:51 35.42 35.46 35.41 35.41 16.5K
11:52 35.39 35.42 35.39 35.42 13.5K
11:53 35.45 35.48 35.44 35.48 11.0K
11:54 35.50 35.52 35.50 35.50 23.8K
11:55 35.51 35.51 35.47 35.50 29.7K
11:56 35.51 35.51 35.49 35.50 10.9K
11:57 35.48 35.49 35.48 35.49 2.1K
11:58 35.45 35.45 35.43 35.43 3.4K
11:59 35.45 35.45 35.44 35.44 2.9K
12:00 35.44 35.46 35.39 35.42 13.9K
12:01 35.42 35.44 35.42 35.44 5.6K
12:02 35.46 35.46 35.46 35.46 1.8K
12:03 35.44 35.45 35.44 35.45 11.8K
12:04 35.49 35.49 35.49 35.49 0.6K
12:05 35.47 35.47 35.47 35.47 0.3K
12:06 35.45 35.45 35.42 35.42 11.0K
12:07 35.41 35.45 35.41 35.44 5.1K
12:08 35.42 35.42 35.36 35.38 33.1K
12:09 35.41 35.41 35.41 35.41 12.7K
12:10 35.39 35.39 35.37 35.37 5.8K
12:11 35.39 35.39 35.33 35.33 17.6K
12:12 35.33 35.34 35.31 35.31 7.5K
12:13 35.31 35.35 35.31 35.34 14.3K
12:15 35.37 35.38 35.37 35.37 3.4K
12:16 35.40 35.41 35.40 35.41 7.1K
12:17 35.44 35.44 35.34 35.34 7.4K
12:18 35.33 35.33 35.33 35.33 3.2K
12:19 35.29 35.29 35.22 35.26 25.4K
12:20 35.24 35.29 35.24 35.29 8.2K
12:21 35.35 35.38 35.35 35.37 6.6K
12:22 35.37 35.37 35.35 35.35 12.3K
12:23 35.36 35.37 35.29 35.29 8.4K
12:24 35.32 35.32 35.32 35.32 0.6K
12:25 35.28 35.28 35.25 35.24 10.3K
12:26 35.20 35.28 35.20 35.28 8.2K
12:27 35.31 35.31 35.27 35.27 12.9K
12:28 35.27 35.27 35.25 35.25 6.1K
12:29 35.27 35.28 35.27 35.28 4.7K
12:30 35.29 35.32 35.29 35.29 11.5K
12:31 35.27 35.28 35.26 35.28 2.2K
12:32 35.27 35.27 35.24 35.25 9.9K
12:33 35.24 35.24 35.18 35.18 35.0K
12:34 35.19 35.22 35.16 35.16 52.4K
12:35 35.17 35.19 35.17 35.18 55.7K
12:36 35.17 35.19 35.13 35.13 30.4K
12:37 35.12 35.12 35.06 35.06 39.8K
12:38 35.07 35.07 35.01 35.05 55.9K
12:39 35.06 35.06 35.02 35.04 19.8K
12:40 35.07 35.10 35.05 35.10 10.9K
12:41 35.11 35.13 35.11 35.13 10.0K
12:42 35.13 35.13 35.13 35.13 10.3K
12:43 35.14 35.14 35.13 35.12 3.8K
12:44 35.16 35.18 35.16 35.18 5.4K
12:45 35.20 35.20 35.12 35.17 12.7K
12:46 35.15 35.20 35.15 35.20 12.3K
12:47 35.26 35.28 35.26 35.26 5.8K
12:48 35.28 35.32 35.28 35.29 13.6K
12:49 35.30 35.35 35.30 35.35 13.1K
12:50 35.35 35.37 35.35 35.35 12.8K
12:51 35.40 35.40 35.35 35.37 14.4K
12:52 35.33 35.33 35.33 35.33 1.6K
12:53 35.35 35.35 35.34 35.34 6.1K
12:54 35.33 35.33 35.28 35.28 3.0K
12:55 35.28 35.32 35.28 35.31 9.2K
12:56 35.29 35.31 35.29 35.31 7.4K
12:58 35.29 35.32 35.29 35.32 20.8K
12:59 35.33 35.33 35.29 35.29 15.2K
13:00 35.29 35.29 35.26 35.26 7.8K
13:01 35.24 35.25 35.24 35.25 5.3K
13:02 35.28 35.29 35.28 35.29 2.4K
13:03 35.29 35.34 35.29 35.34 5.1K
13:04 35.38 35.38 35.36 35.36 5.1K
13:05 35.37 35.38 35.35 35.38 5.8K
13:06 35.40 35.41 35.38 35.41 14.8K
13:07 35.44 35.44 35.40 35.41 6.8K
13:08 35.42 35.43 35.42 35.42 3.4K
13:09 35.42 35.42 35.42 35.42 1.9K
13:10 35.43 35.43 35.43 35.42 2.0K
13:11 35.42 35.43 35.42 35.43 6.8K
13:12 35.43 35.46 35.43 35.46 9.3K
13:13 35.46 35.51 35.46 35.51 8.9K
13:14 35.51 35.52 35.47 35.52 19.0K
13:15 35.52 35.53 35.47 35.47 4.6K
13:16 35.49 35.51 35.48 35.51 10.5K
13:18 35.50 35.51 35.43 35.43 19.4K
13:19 35.43 35.46 35.42 35.46 8.7K
13:20 35.45 35.47 35.43 35.43 12.5K
13:21 35.42 35.50 35.42 35.50 19.0K
13:22 35.51 35.56 35.51 35.55 15.0K
13:23 35.56 35.58 35.55 35.58 14.2K
13:24 35.59 35.59 35.54 35.57 19.2K
13:25 35.60 35.62 35.60 35.62 27.0K
13:26 35.62 35.62 35.61 35.61 6.3K
13:27 35.62 35.63 35.62 35.63 4.3K
13:28 35.63 35.64 35.57 35.59 55.0K
13:29 35.58 35.63 35.57 35.63 24.4K
13:30 35.63 35.68 35.63 35.67 40.3K
13:31 35.67 35.71 35.65 35.67 26.6K
13:32 35.66 35.67 35.64 35.65 16.5K
13:33 35.63 35.63 35.59 35.59 3.2K
13:34 35.60 35.60 35.57 35.57 12.1K
13:35 35.56 35.56 35.53 35.54 8.2K
13:36 35.58 35.61 35.58 35.61 2.9K
13:37 35.60 35.60 35.57 35.57 8.2K
13:38 35.51 35.52 35.49 35.52 6.3K
13:39 35.52 35.52 35.47 35.48 5.1K
13:40 35.48 35.51 35.47 35.51 3.2K
13:41 35.51 35.51 35.50 35.50 5.5K
13:42 35.49 35.49 35.47 35.47 8.7K
13:43 35.47 35.47 35.42 35.43 22.4K
13:44 35.44 35.44 35.42 35.42 1.7K
13:45 35.42 35.44 35.42 35.44 5.7K
13:46 35.44 35.44 35.42 35.42 7.0K
13:47 35.45 35.46 35.45 35.45 3.3K
13:48 35.45 35.50 35.44 35.49 3.7K
13:49 35.48 35.48 35.45 35.47 7.0K
13:50 35.47 35.47 35.45 35.45 1.4K
13:51 35.44 35.45 35.42 35.44 7.1K
13:52 35.44 35.44 35.44 35.44 1.6K
13:53 35.42 35.43 35.41 35.43 6.8K
13:54 35.43 35.43 35.42 35.43 1.4K
13:55 35.45 35.51 35.45 35.51 21.9K
13:56 35.52 35.53 35.49 35.50 17.9K
13:57 35.50 35.50 35.48 35.50 0.8K
13:58 35.49 35.51 35.49 35.50 2.0K
13:59 35.50 35.50 35.50 35.50 1.8K
14:00 35.50 35.50 35.49 35.50 5.3K
14:01 35.52 35.53 35.52 35.53 1.3K
14:02 35.53 35.53 35.50 35.50 1.3K
14:03 35.50 35.50 35.45 35.45 2.7K
14:04 35.46 35.46 35.42 35.42 16.4K
14:05 35.42 35.46 35.42 35.46 5.2K
14:06 35.48 35.48 35.45 35.45 5.5K
14:07 35.45 35.45 35.44 35.44 3.8K
14:08 35.41 35.43 35.38 35.39 13.0K
14:09 35.38 35.38 35.35 35.35 11.4K
14:10 35.36 35.40 35.36 35.40 4.2K
14:11 35.41 35.41 35.41 35.41 0.6K
14:12 35.40 35.40 35.40 35.40 0.3K
14:13 35.43 35.43 35.43 35.44 1.0K
14:14 35.42 35.43 35.42 35.42 1.8K
14:15 35.44 35.45 35.44 35.45 1.9K
14:16 35.45 35.46 35.45 35.46 9.2K
14:18 35.45 35.46 35.45 35.46 6.4K
14:20 35.42 35.42 35.42 35.42 12.1K
14:21 35.41 35.44 35.41 35.44 12.1K
14:22 35.40 35.40 35.40 35.40 4.6K
14:23 35.36 35.36 35.36 35.35 5.8K
14:24 35.37 35.41 35.37 35.40 7.4K
14:25 35.40 35.40 35.39 35.40 3.6K
14:26 35.41 35.42 35.41 35.42 1.6K
14:27 35.41 35.41 35.40 35.40 5.9K
14:28 35.44 35.45 35.44 35.45 4.5K
14:29 35.49 35.49 35.48 35.48 7.4K
14:30 35.49 35.49 35.49 35.49 16.7K
14:31 35.50 35.52 35.50 35.52 3.8K
14:32 35.52 35.52 35.51 35.51 3.4K
14:33 35.51 35.51 35.51 35.51 1.4K
14:34 35.46 35.47 35.46 35.47 3.1K
14:35 35.48 35.50 35.48 35.50 1.5K
14:36 35.51 35.52 35.51 35.52 1.5K
14:37 35.50 35.52 35.50 35.52 2.0K
14:38 35.54 35.55 35.54 35.55 2.4K
14:39 35.55 35.55 35.53 35.54 2.6K
14:40 35.53 35.55 35.53 35.55 3.8K
14:41 35.56 35.56 35.53 35.53 7.5K
14:42 35.52 35.52 35.49 35.49 7.3K
14:43 35.51 35.51 35.48 35.48 7.6K
14:44 35.48 35.49 35.48 35.49 2.3K
14:45 35.49 35.49 35.49 35.49 0.6K
14:46 35.51 35.52 35.51 35.51 2.3K
14:47 35.49 35.49 35.47 35.49 0.6K
14:48 35.49 35.50 35.49 35.50 3.0K
14:49 35.52 35.53 35.52 35.53 2.7K
14:50 35.53 35.54 35.53 35.53 19.5K
14:51 35.53 35.53 35.53 35.53 2.1K
14:52 35.51 35.52 35.46 35.46 1.0K
14:53 35.47 35.49 35.46 35.49 4.7K
14:54 35.48 35.48 35.46 35.47 1.7K
14:55 35.47 35.47 35.46 35.46 1.6K
14:56 35.45 35.45 35.43 35.43 0.8K
14:57 35.44 35.46 35.44 35.46 2.2K
14:58 35.46 35.49 35.46 35.49 11.5K
14:59 35.49 35.50 35.49 35.50 0.8K
15:00 35.51 35.51 35.49 35.50 6.1K
15:01 35.49 35.49 35.48 35.48 5.8K
15:02 35.50 35.51 35.47 35.51 31.1K
15:03 35.52 35.52 35.49 35.49 3.5K
15:04 35.50 35.52 35.50 35.52 1.0K
15:05 35.52 35.56 35.52 35.56 3.1K
15:06 35.58 35.58 35.58 35.58 11.2K
15:07 35.59 35.59 35.56 35.56 5.9K
15:08 35.57 35.57 35.54 35.54 8.4K
15:09 35.52 35.53 35.50 35.53 3.9K
15:10 35.55 35.55 35.54 35.54 1.9K
15:12 35.54 35.58 35.54 35.56 35.4K
15:13 35.57 35.57 35.57 35.57 5.9K
15:14 35.59 35.62 35.59 35.61 9.6K
15:15 35.63 35.72 35.60 35.72 41.4K
15:16 35.75 35.75 35.67 35.67 14.6K
15:17 35.68 35.70 35.68 35.70 5.0K
15:18 35.69 35.69 35.67 35.69 9.4K
15:19 35.69 35.69 35.68 35.68 12.6K
15:20 35.67 35.70 35.67 35.70 0.8K
15:21 35.70 35.70 35.62 35.62 19.8K
15:22 35.62 35.65 35.50 35.50 119.1K
15:23 35.48 35.50 35.47 35.47 6.6K
15:24 35.48 35.48 35.47 35.48 0.6K
15:25 35.47 35.47 35.46 35.47 10.0K
15:26 35.45 35.46 35.44 35.46 4.8K
15:27 35.44 35.44 35.39 35.40 14.7K
15:28 35.38 35.41 35.38 35.41 4.6K
15:29 35.41 35.43 35.41 35.42 7.4K
15:31 35.44 35.48 35.44 35.48 2.5K
15:32 35.50 35.50 35.46 35.47 1.8K
15:33 35.49 35.49 35.46 35.48 2.4K
15:34 35.49 35.49 35.46 35.46 1.9K
15:35 35.43 35.45 35.42 35.45 11.1K
15:36 35.44 35.44 35.42 35.43 8.0K
15:37 35.44 35.47 35.44 35.45 6.1K
15:38 35.43 35.45 35.43 35.45 4.7K
15:39 35.48 35.48 35.45 35.45 2.9K
15:40 35.47 35.49 35.47 35.49 1.9K
15:41 35.52 35.52 35.49 35.49 0.8K
15:42 35.50 35.50 35.48 35.49 4.6K
15:43 35.47 35.49 35.47 35.49 2.4K
15:44 35.48 35.49 35.47 35.48 6.4K
15:45 35.50 35.53 35.49 35.53 12.1K
15:46 35.54 35.54 35.52 35.52 2.6K
15:47 35.49 35.51 35.47 35.49 24.7K
15:48 35.49 35.49 35.49 35.49 0.3K
15:49 35.50 35.52 35.50 35.49 5.0K
15:50 35.49 35.52 35.48 35.51 8.7K
15:51 35.51 35.51 35.45 35.46 13.8K
15:52 35.45 35.45 35.43 35.44 72.4K
15:53 35.48 35.48 35.48 35.48 3.5K
15:54 35.48 35.48 35.44 35.46 26.7K
15:55 35.44 35.48 35.44 35.47 35.3K
15:56 35.49 35.49 35.47 35.49 25.1K
15:57 35.48 35.51 35.48 35.50 34.8K
15:58 35.50 35.54 35.50 35.52 44.7K
15:59 35.52 35.52 35.40 35.45 214.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available