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 36.11 36.14 36.10 36.12 239.6K
09:31 36.11 36.13 36.07 36.13 14.4K
09:32 36.13 36.18 36.09 36.18 16.4K
09:33 36.18 36.18 36.14 36.15 6.9K
09:34 36.14 36.18 36.14 36.17 18.8K
09:35 36.15 36.16 36.12 36.16 10.9K
09:36 36.16 36.18 36.14 36.16 15.3K
09:37 36.16 36.19 36.13 36.16 29.6K
09:38 36.18 36.22 36.18 36.22 17.6K
09:39 36.27 36.39 36.25 36.39 22.4K
09:40 36.41 36.41 36.35 36.39 29.4K
09:41 36.39 36.41 36.37 36.41 23.7K
09:42 36.42 36.42 36.34 36.34 29.7K
09:43 36.32 36.34 36.30 36.33 25.4K
09:44 36.32 36.37 36.32 36.37 10.9K
09:45 36.37 36.37 36.31 36.31 24.2K
09:46 36.31 36.34 36.28 36.29 11.2K
09:47 36.29 36.32 36.29 36.32 26.6K
09:48 36.30 36.31 36.29 36.30 4.6K
09:49 36.29 36.38 36.29 36.37 10.1K
09:50 36.37 36.45 36.37 36.44 21.3K
09:51 36.43 36.44 36.38 36.38 24.3K
09:52 36.36 36.39 36.36 36.37 12.5K
09:53 36.37 36.39 36.33 36.36 25.1K
09:54 36.34 36.35 36.32 36.35 5.1K
09:55 36.32 36.37 36.32 36.34 11.4K
09:56 36.35 36.41 36.35 36.41 17.5K
09:57 36.40 36.41 36.34 36.34 24.0K
09:58 36.34 36.36 36.34 36.34 6.3K
09:59 36.35 36.37 36.35 36.37 11.1K
10:00 36.38 36.38 36.35 36.36 6.1K
10:01 36.35 36.35 36.32 36.32 18.1K
10:02 36.31 36.35 36.31 36.34 13.1K
10:03 36.34 36.34 36.31 36.31 31.6K
10:04 36.33 36.33 36.31 36.31 7.9K
10:05 36.32 36.32 36.23 36.24 37.0K
10:06 36.24 36.26 36.23 36.24 21.7K
10:07 36.27 36.27 36.24 36.24 12.2K
10:08 36.20 36.20 36.15 36.15 18.2K
10:09 36.15 36.17 36.14 36.14 29.6K
10:10 36.14 36.14 36.11 36.13 14.5K
10:11 36.14 36.16 36.13 36.13 15.7K
10:12 36.13 36.15 36.12 36.15 6.0K
10:13 36.11 36.11 36.08 36.09 21.4K
10:14 36.11 36.11 36.08 36.09 16.7K
10:15 36.10 36.12 36.10 36.10 11.6K
10:16 36.08 36.16 36.08 36.13 8.2K
10:17 36.18 36.19 36.18 36.19 5.4K
10:18 36.19 36.19 36.16 36.16 3.9K
10:19 36.16 36.19 36.16 36.19 6.3K
10:20 36.18 36.22 36.18 36.19 12.0K
10:21 36.17 36.17 36.15 36.15 16.7K
10:22 36.14 36.16 36.14 36.16 3.0K
10:23 36.15 36.18 36.15 36.18 2.8K
10:24 36.17 36.17 36.11 36.10 6.6K
10:25 36.11 36.15 36.10 36.15 3.6K
10:26 36.16 36.18 36.12 36.13 3.1K
10:27 36.13 36.14 36.12 36.14 4.8K
10:28 36.13 36.13 36.09 36.09 1.7K
10:29 36.09 36.11 36.08 36.11 8.0K
10:30 36.13 36.13 36.04 36.04 31.6K
10:31 36.06 36.06 35.96 35.99 27.3K
10:32 35.94 36.00 35.94 35.98 8.3K
10:33 35.97 35.99 35.94 35.97 3.9K
10:34 35.98 36.03 35.97 36.03 13.5K
10:35 36.03 36.05 36.02 36.05 8.3K
10:36 36.05 36.05 36.05 36.05 4.8K
10:37 36.02 36.03 36.02 36.03 12.0K
10:38 36.05 36.05 36.05 36.05 6.7K
10:39 36.04 36.06 36.04 36.05 4.2K
10:40 36.06 36.08 36.06 36.08 5.5K
10:41 36.03 36.03 36.01 36.01 1.6K
10:42 35.98 35.98 35.96 35.98 4.3K
10:43 35.98 36.01 35.98 36.01 9.2K
10:44 36.00 36.00 35.97 35.99 4.8K
10:45 35.99 35.99 35.99 35.99 2.6K
10:46 35.99 35.99 35.92 35.92 4.9K
10:47 35.90 35.91 35.87 35.90 21.5K
10:48 35.88 35.89 35.84 35.88 15.6K
10:49 35.88 35.91 35.88 35.90 6.8K
10:50 35.94 35.94 35.91 35.91 17.8K
10:51 35.95 35.95 35.93 35.94 5.3K
10:52 35.96 36.03 35.96 36.03 4.0K
10:53 36.01 36.03 35.98 35.99 6.4K
10:54 35.99 35.99 35.99 35.99 8.2K
10:55 35.99 35.99 35.96 35.99 2.4K
10:56 35.96 35.98 35.96 35.98 6.3K
10:57 35.96 35.99 35.94 35.99 7.2K
10:58 35.98 35.99 35.98 35.98 6.0K
10:59 35.98 36.01 35.97 36.01 3.5K
11:00 36.00 36.03 35.98 36.02 12.2K
11:01 36.00 36.05 36.00 36.05 6.3K
11:02 36.04 36.04 35.99 35.99 5.7K
11:03 36.00 36.03 36.00 36.03 8.0K
11:04 36.01 36.01 35.97 35.99 11.7K
11:05 35.99 36.02 35.99 36.02 6.8K
11:06 36.00 36.01 36.00 36.00 2.4K
11:07 36.02 36.03 36.02 36.03 1.0K
11:08 36.02 36.03 35.96 35.96 17.8K
11:09 35.96 36.04 35.96 36.04 13.6K
11:10 36.04 36.08 36.04 36.04 4.9K
11:11 36.02 36.05 36.01 36.05 2.6K
11:12 36.03 36.03 36.03 36.03 1.3K
11:13 36.01 36.03 36.00 36.00 3.4K
11:14 36.02 36.02 36.01 36.01 16.8K
11:15 36.03 36.03 35.98 35.98 5.7K
11:16 36.02 36.04 36.02 36.04 4.1K
11:17 36.01 36.05 36.01 36.05 3.1K
11:18 36.07 36.07 36.06 36.06 2.6K
11:19 36.06 36.07 36.05 36.07 2.4K
11:20 36.07 36.10 36.07 36.08 3.7K
11:21 36.09 36.11 36.08 36.11 9.1K
11:22 36.11 36.12 36.08 36.09 12.0K
11:23 36.08 36.08 36.07 36.07 5.3K
11:24 36.11 36.15 36.11 36.15 23.3K
11:25 36.15 36.15 36.10 36.10 15.0K
11:26 36.10 36.10 36.08 36.08 1.1K
11:27 36.08 36.08 36.06 36.06 12.0K
11:28 36.07 36.08 36.07 36.08 1.2K
11:29 36.08 36.09 36.08 36.09 2.4K
11:30 36.11 36.12 36.11 36.12 12.7K
11:31 36.14 36.14 36.11 36.11 4.5K
11:32 36.11 36.15 36.11 36.14 2.9K
11:33 36.14 36.14 36.13 36.13 66.4K
11:34 36.09 36.09 36.08 36.09 4.7K
11:35 36.13 36.13 36.13 36.13 2.3K
11:36 36.12 36.15 36.10 36.15 6.5K
11:37 36.12 36.14 36.12 36.14 0.7K
11:38 36.17 36.19 36.16 36.19 3.5K
11:39 36.19 36.19 36.18 36.18 21.4K
11:40 36.17 36.19 36.17 36.18 5.9K
11:41 36.18 36.21 36.18 36.20 13.7K
11:42 36.16 36.17 36.15 36.17 9.7K
11:43 36.17 36.17 36.15 36.15 1.5K
11:44 36.12 36.16 36.12 36.16 12.3K
11:45 36.16 36.17 36.15 36.17 3.3K
11:46 36.16 36.16 36.12 36.12 7.9K
11:47 36.14 36.15 36.14 36.15 2.1K
11:48 36.13 36.15 36.12 36.12 3.7K
11:49 36.09 36.10 36.09 36.10 2.1K
11:50 36.09 36.09 36.09 36.09 5.0K
11:51 36.10 36.15 36.10 36.15 3.4K
11:52 36.13 36.14 36.13 36.14 17.9K
11:53 36.15 36.17 36.15 36.16 2.2K
11:54 36.17 36.17 36.16 36.16 5.0K
11:55 36.16 36.17 36.16 36.17 4.9K
11:56 36.19 36.19 36.17 36.17 4.2K
11:57 36.19 36.21 36.19 36.21 7.3K
11:58 36.20 36.20 36.19 36.19 6.2K
11:59 36.17 36.19 36.16 36.16 6.8K
12:00 36.20 36.20 36.18 36.18 1.8K
12:01 36.17 36.18 36.14 36.18 4.5K
12:02 36.18 36.18 36.18 36.17 7.6K
12:03 36.14 36.15 36.14 36.15 6.7K
12:04 36.16 36.18 36.16 36.18 2.9K
12:05 36.18 36.18 36.18 36.18 4.1K
12:06 36.17 36.17 36.17 36.17 2.2K
12:07 36.19 36.19 36.19 36.19 2.3K
12:08 36.21 36.22 36.21 36.22 2.6K
12:09 36.19 36.19 36.19 36.19 3.3K
12:10 36.16 36.16 36.10 36.10 19.1K
12:11 36.09 36.11 36.09 36.11 11.7K
12:12 36.13 36.13 36.13 36.13 2.2K
12:13 36.13 36.14 36.13 36.14 4.8K
12:14 36.14 36.14 36.14 36.14 2.0K
12:15 36.11 36.12 36.11 36.12 3.3K
12:16 36.13 36.13 36.13 36.13 0.7K
12:17 36.14 36.14 36.11 36.10 2.2K
12:18 36.07 36.08 36.07 36.08 10.5K
12:19 36.08 36.09 36.08 36.09 1.6K
12:20 36.09 36.09 36.08 36.09 7.6K
12:21 36.09 36.09 36.09 36.09 1.5K
12:22 36.06 36.06 36.06 36.06 0.8K
12:23 36.06 36.08 36.06 36.08 2.1K
12:24 36.10 36.14 36.10 36.13 17.4K
12:25 36.11 36.13 36.11 36.11 13.4K
12:26 36.13 36.14 36.13 36.14 2.5K
12:28 36.15 36.17 36.15 36.17 9.3K
12:29 36.14 36.14 36.14 36.14 1.3K
12:30 36.12 36.15 36.12 36.15 6.7K
12:31 36.10 36.17 36.10 36.17 8.8K
12:32 36.17 36.17 36.14 36.14 2.8K
12:33 36.16 36.16 36.15 36.15 12.9K
12:34 36.16 36.16 36.14 36.14 4.6K
12:35 36.14 36.14 36.13 36.13 0.8K
12:36 36.14 36.14 36.13 36.14 11.2K
12:37 36.12 36.12 36.07 36.07 5.8K
12:38 36.09 36.09 36.08 36.09 7.6K
12:39 36.13 36.13 36.13 36.13 15.6K
12:40 36.10 36.10 36.08 36.09 10.8K
12:41 36.09 36.09 35.98 36.00 34.3K
12:42 35.98 35.98 35.96 35.98 3.5K
12:43 35.98 35.99 35.96 35.96 4.9K
12:44 35.95 35.95 35.89 35.89 11.5K
12:45 35.89 35.92 35.88 35.89 9.6K
12:46 35.91 35.91 35.72 35.72 38.9K
12:47 35.70 35.71 35.64 35.64 15.5K
12:48 35.70 35.77 35.70 35.75 42.1K
12:49 35.76 35.79 35.76 35.79 13.7K
12:50 35.81 35.81 35.81 35.81 2.6K
12:51 35.84 35.95 35.84 35.95 12.0K
12:52 35.90 35.93 35.90 35.93 1.8K
12:54 35.93 35.94 35.93 35.94 1.7K
12:55 35.97 35.99 35.97 35.99 3.6K
12:57 36.00 36.01 35.98 35.99 4.0K
12:58 35.96 35.97 35.96 35.97 1.4K
12:59 35.97 35.97 35.96 35.96 0.7K
13:00 35.96 35.98 35.96 35.98 2.2K
13:01 36.01 36.02 36.00 36.01 3.0K
13:02 35.95 35.96 35.91 35.94 27.7K
13:03 35.95 35.97 35.94 35.96 54.7K
13:04 35.93 35.95 35.91 35.95 9.1K
13:05 35.93 35.93 35.91 35.91 6.8K
13:06 35.87 35.92 35.87 35.92 4.4K
13:07 35.92 35.93 35.90 35.93 6.8K
13:08 35.95 35.95 35.93 35.93 3.9K
13:09 35.93 35.94 35.92 35.93 2.7K
13:10 35.93 35.93 35.88 35.89 6.6K
13:11 35.90 35.90 35.89 35.89 2.3K
13:12 35.93 35.94 35.93 35.94 5.2K
13:13 35.93 35.99 35.93 35.99 10.8K
13:14 36.00 36.00 36.00 36.00 1.3K
13:15 35.99 36.01 35.96 36.01 25.0K
13:16 36.02 36.02 35.98 35.98 6.0K
13:17 36.01 36.01 36.01 36.01 2.3K
13:18 35.98 35.98 35.94 35.95 1.5K
13:19 35.95 35.95 35.95 35.95 2.8K
13:21 35.98 35.99 35.98 35.98 1.8K
13:22 36.01 36.01 35.98 36.00 6.9K
13:23 36.01 36.01 36.00 36.00 1.5K
13:24 36.01 36.01 36.01 36.01 4.3K
13:25 36.03 36.08 36.02 36.04 7.9K
13:26 36.06 36.06 36.05 36.05 3.9K
13:27 36.02 36.04 36.02 36.03 6.8K
13:28 36.01 36.06 36.01 36.06 3.0K
13:29 36.04 36.04 36.01 36.01 0.9K
13:30 36.04 36.04 35.99 35.99 3.4K
13:31 36.00 36.00 35.98 35.98 2.8K
13:32 36.03 36.05 36.03 36.04 3.8K
13:33 36.01 36.03 36.01 36.03 10.2K
13:34 36.04 36.04 36.04 36.03 3.5K
13:35 36.03 36.04 36.03 36.04 1.6K
13:36 36.05 36.06 36.02 36.02 5.7K
13:37 35.98 35.98 35.98 35.98 0.2K
13:38 35.98 35.99 35.98 35.99 0.7K
13:39 36.00 36.01 36.00 36.01 5.9K
13:40 36.06 36.06 36.05 36.06 6.6K
13:41 36.06 36.06 36.06 36.06 0.5K
13:43 36.08 36.08 36.08 36.08 2.1K
13:44 36.07 36.07 36.07 36.07 10.3K
13:45 36.07 36.07 36.06 36.06 2.3K
13:46 36.08 36.08 36.06 36.07 2.0K
13:47 36.07 36.07 36.07 36.07 0.4K
13:48 36.08 36.08 36.06 36.06 0.7K
13:49 36.08 36.08 36.08 36.08 0.6K
13:50 36.04 36.05 36.04 36.03 23.8K
13:51 36.04 36.07 36.04 36.07 5.9K
13:52 36.08 36.09 36.06 36.06 2.0K
13:53 36.10 36.10 36.10 36.10 0.5K
13:54 36.09 36.09 36.08 36.08 5.4K
13:55 36.09 36.13 36.09 36.11 6.0K
13:56 36.09 36.09 36.08 36.09 1.2K
13:57 36.08 36.08 36.08 36.08 3.9K
13:58 36.10 36.10 36.10 36.10 1.5K
13:59 36.11 36.11 36.11 36.10 15.8K
14:00 36.10 36.10 36.08 36.08 5.1K
14:01 36.06 36.06 36.06 36.06 4.2K
14:02 36.04 36.05 36.04 36.05 1.2K
14:03 36.09 36.09 36.06 36.06 4.4K
14:06 36.07 36.07 36.07 36.07 0.2K
14:07 36.04 36.04 36.04 36.03 0.4K
14:08 36.04 36.05 36.03 36.05 4.9K
14:09 36.05 36.06 36.04 36.04 2.0K
14:10 36.05 36.05 35.98 35.98 25.8K
14:11 35.99 36.03 35.99 36.02 2.1K
14:12 35.99 35.99 35.96 35.96 11.8K
14:13 35.96 35.96 35.95 35.95 0.9K
14:14 35.97 35.97 35.93 35.95 18.8K
14:15 35.94 35.94 35.90 35.90 2.3K
14:16 35.92 35.92 35.92 35.92 0.5K
14:17 35.94 35.96 35.92 35.96 2.4K
14:18 35.94 35.94 35.93 35.94 16.3K
14:21 35.96 35.96 35.96 35.96 0.7K
14:22 35.95 35.95 35.93 35.93 2.2K
14:23 35.94 35.94 35.94 35.94 1.2K
14:24 35.95 35.95 35.95 35.95 0.5K
14:25 35.94 35.96 35.94 35.96 3.7K
14:26 35.95 35.99 35.95 35.99 8.5K
14:27 36.00 36.02 36.00 36.01 2.8K
14:28 36.02 36.02 36.01 36.01 0.5K
14:29 36.01 36.02 36.01 36.02 15.7K
14:30 36.01 36.01 36.01 36.01 6.1K
14:31 36.00 36.00 36.00 36.00 0.4K
14:32 36.00 36.00 35.95 35.95 1.3K
14:34 35.98 35.98 35.98 35.98 0.4K
14:35 35.98 35.98 35.96 35.96 2.6K
14:36 35.98 35.98 35.98 35.98 2.7K
14:38 36.02 36.02 36.01 36.01 3.6K
14:39 36.00 36.00 36.00 36.00 0.7K
14:40 36.01 36.01 36.01 36.01 3.5K
14:41 36.00 36.00 36.00 36.00 2.0K
14:42 36.01 36.01 36.01 36.01 2.3K
14:43 36.00 36.00 35.98 35.98 2.0K
14:44 35.99 35.99 35.97 35.96 2.7K
14:45 35.96 35.96 35.96 35.96 0.7K
14:47 35.96 35.99 35.96 35.99 1.1K
14:48 35.98 35.98 35.98 35.98 0.6K
14:49 35.99 35.99 35.99 35.99 2.1K
14:50 35.97 35.97 35.97 35.97 0.4K
14:51 35.95 35.95 35.95 35.95 0.8K
14:52 35.97 35.97 35.97 35.97 0.8K
14:53 35.99 36.03 35.99 36.03 9.6K
14:54 36.05 36.05 36.04 36.05 3.9K
14:55 36.04 36.08 36.04 36.08 7.5K
14:56 36.06 36.08 36.06 36.08 5.1K
14:57 36.06 36.06 36.06 36.06 0.8K
14:58 36.09 36.09 36.08 36.08 2.1K
14:59 36.09 36.12 36.09 36.12 2.3K
15:00 36.10 36.10 36.09 36.08 3.3K
15:01 36.06 36.06 36.06 36.06 1.8K
15:02 36.07 36.07 36.07 36.07 3.8K
15:03 36.03 36.03 36.03 36.03 2.0K
15:04 36.03 36.04 36.02 36.04 15.8K
15:05 36.06 36.06 36.05 36.06 3.8K
15:06 36.05 36.08 36.05 36.08 2.3K
15:08 36.07 36.07 36.06 36.06 2.2K
15:09 36.06 36.09 36.06 36.09 5.4K
15:10 36.08 36.08 36.07 36.07 12.8K
15:11 36.06 36.07 36.06 36.07 3.8K
15:12 36.09 36.10 36.09 36.09 7.4K
15:13 36.08 36.10 36.08 36.09 2.0K
15:14 36.10 36.11 36.10 36.11 2.2K
15:15 36.08 36.10 36.08 36.10 14.9K
15:16 36.13 36.13 36.09 36.10 2.6K
15:17 36.11 36.13 36.11 36.13 3.9K
15:18 36.11 36.11 36.09 36.09 2.5K
15:19 36.11 36.12 36.11 36.12 3.5K
15:20 36.14 36.14 36.13 36.13 1.6K
15:21 36.13 36.15 36.13 36.15 1.5K
15:22 36.13 36.15 36.13 36.15 2.0K
15:23 36.14 36.14 36.13 36.13 2.6K
15:24 36.14 36.15 36.12 36.14 5.6K
15:25 36.12 36.14 36.12 36.13 5.1K
15:26 36.12 36.12 36.11 36.12 1.0K
15:27 36.12 36.14 36.12 36.14 0.8K
15:28 36.14 36.21 36.14 36.20 11.3K
15:29 36.21 36.22 36.21 36.21 61.8K
15:30 36.23 36.23 36.20 36.22 22.2K
15:31 36.23 36.24 36.22 36.24 13.2K
15:32 36.22 36.23 36.22 36.23 23.0K
15:33 36.23 36.23 36.21 36.21 6.2K
15:34 36.20 36.20 36.20 36.20 1.1K
15:35 36.23 36.26 36.23 36.26 23.5K
15:36 36.25 36.28 36.24 36.26 14.0K
15:37 36.28 36.29 36.28 36.29 6.5K
15:38 36.29 36.29 36.24 36.25 19.5K
15:39 36.24 36.26 36.24 36.25 7.0K
15:40 36.25 36.25 36.25 36.25 2.1K
15:41 36.27 36.28 36.26 36.27 9.4K
15:42 36.26 36.32 36.26 36.31 22.4K
15:43 36.30 36.30 36.29 36.30 9.7K
15:44 36.30 36.31 36.29 36.31 5.2K
15:45 36.36 36.45 36.36 36.45 17.0K
15:46 36.48 36.48 36.43 36.47 11.2K
15:47 36.47 36.47 36.45 36.47 9.3K
15:48 36.47 36.47 36.43 36.44 13.8K
15:49 36.46 36.47 36.46 36.46 6.5K
15:50 36.48 36.52 36.46 36.49 64.6K
15:51 36.47 36.55 36.47 36.55 13.0K
15:52 36.55 36.55 36.50 36.50 7.7K
15:53 36.46 36.46 36.37 36.37 19.7K
15:54 36.40 36.41 36.38 36.38 14.1K
15:55 36.40 36.40 36.34 36.34 11.5K
15:56 36.34 36.37 36.34 36.37 5.3K
15:57 36.38 36.40 36.37 36.40 18.4K
15:58 36.42 36.47 36.42 36.45 14.7K
15:59 36.44 36.49 36.44 36.47 165.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available