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 39.45 39.47 39.42 39.47 349.8K
09:31 39.54 39.56 39.51 39.56 55.1K
09:32 39.56 39.65 39.56 39.60 15.4K
09:33 39.58 39.59 39.56 39.58 32.7K
09:34 39.56 39.64 39.56 39.64 25.1K
09:35 39.64 39.66 39.59 39.66 42.6K
09:36 39.66 39.77 39.66 39.77 133.5K
09:37 39.76 39.82 39.74 39.80 74.1K
09:38 39.80 39.83 39.80 39.82 49.1K
09:39 39.83 39.88 39.83 39.87 51.2K
09:40 39.79 39.93 39.79 39.93 38.6K
09:41 39.93 40.00 39.91 39.97 44.2K
09:42 40.00 40.16 40.00 40.16 75.1K
09:43 40.16 40.16 40.08 40.10 73.4K
09:44 40.11 40.12 40.06 40.10 44.2K
09:45 40.11 40.22 40.05 40.22 110.1K
09:46 40.21 40.36 40.21 40.34 92.9K
09:47 40.33 40.52 40.33 40.48 101.7K
09:48 40.49 40.52 40.44 40.44 91.1K
09:49 40.45 40.46 40.37 40.37 47.0K
09:50 40.38 40.42 40.32 40.32 19.4K
09:51 40.31 40.32 40.27 40.28 23.3K
09:52 40.27 40.27 40.16 40.16 28.3K
09:53 40.19 40.24 40.17 40.20 138.1K
09:54 40.19 40.29 40.19 40.26 196.3K
09:55 40.25 40.32 40.25 40.32 33.1K
09:56 40.31 40.31 40.26 40.29 10.8K
09:57 40.31 40.34 40.27 40.27 18.8K
09:58 40.26 40.29 40.25 40.28 17.9K
09:59 40.31 40.34 40.28 40.34 12.2K
10:00 40.36 40.43 40.36 40.42 12.3K
10:01 40.43 40.51 40.43 40.47 34.3K
10:02 40.48 40.51 40.48 40.49 5.3K
10:03 40.46 40.47 40.41 40.42 42.5K
10:04 40.44 40.50 40.44 40.47 11.5K
10:05 40.47 40.47 40.39 40.39 35.2K
10:06 40.38 40.38 40.23 40.27 35.2K
10:07 40.31 40.32 40.26 40.32 20.2K
10:08 40.33 40.36 40.28 40.28 17.0K
10:09 40.29 40.33 40.24 40.24 15.7K
10:10 40.24 40.27 40.24 40.26 4.0K
10:11 40.27 40.27 40.19 40.19 27.1K
10:12 40.19 40.23 40.19 40.21 29.0K
10:13 40.22 40.33 40.22 40.30 78.8K
10:14 40.31 40.31 40.26 40.27 8.1K
10:15 40.27 40.34 40.27 40.33 8.9K
10:16 40.30 40.30 40.25 40.25 6.2K
10:17 40.26 40.27 40.25 40.26 26.4K
10:18 40.27 40.42 40.26 40.42 21.1K
10:19 40.43 40.45 40.38 40.38 8.8K
10:20 40.34 40.35 40.29 40.29 10.8K
10:21 40.26 40.31 40.24 40.31 18.9K
10:22 40.31 40.31 40.28 40.29 47.4K
10:23 40.28 40.28 40.25 40.25 15.9K
10:24 40.26 40.30 40.26 40.27 3.5K
10:25 40.26 40.31 40.26 40.30 14.1K
10:26 40.28 40.33 40.28 40.30 9.3K
10:27 40.29 40.35 40.29 40.35 5.4K
10:28 40.37 40.39 40.37 40.39 1.7K
10:29 40.42 40.45 40.40 40.44 21.1K
10:30 40.42 40.44 40.41 40.42 10.3K
10:31 40.46 40.50 40.46 40.49 54.3K
10:32 40.48 40.50 40.48 40.50 4.9K
10:33 40.49 40.50 40.49 40.49 25.3K
10:34 40.49 40.54 40.49 40.54 9.9K
10:35 40.59 40.67 40.57 40.59 81.6K
10:36 40.62 40.66 40.57 40.66 17.3K
10:37 40.64 40.69 40.64 40.68 15.4K
10:38 40.69 40.72 40.69 40.72 5.3K
10:39 40.72 40.72 40.47 40.47 72.6K
10:40 40.44 40.47 40.44 40.47 21.9K
10:41 40.39 40.45 40.39 40.44 26.5K
10:42 40.47 40.47 40.39 40.40 15.8K
10:43 40.45 40.45 40.40 40.42 19.4K
10:44 40.43 40.43 40.42 40.43 17.6K
10:45 40.39 40.45 40.39 40.43 6.8K
10:46 40.46 40.46 40.41 40.42 3.2K
10:47 40.38 40.42 40.38 40.41 15.4K
10:48 40.42 40.42 40.30 40.30 11.0K
10:49 40.29 40.31 40.26 40.26 15.2K
10:50 40.27 40.35 40.27 40.35 20.0K
10:51 40.37 40.37 40.31 40.31 10.8K
10:52 40.32 40.39 40.32 40.39 7.0K
10:53 40.36 40.44 40.36 40.44 9.2K
10:54 40.43 40.43 40.36 40.39 15.3K
10:55 40.40 40.40 40.34 40.35 12.3K
10:56 40.37 40.37 40.34 40.34 10.1K
10:57 40.35 40.36 40.34 40.35 9.1K
10:58 40.33 40.35 40.33 40.33 3.4K
10:59 40.33 40.35 40.33 40.33 5.2K
11:00 40.33 40.35 40.31 40.34 9.9K
11:01 40.34 40.35 40.30 40.30 12.3K
11:02 40.29 40.29 40.28 40.28 24.2K
11:03 40.31 40.34 40.30 40.34 6.5K
11:04 40.33 40.35 40.33 40.33 9.3K
11:05 40.31 40.33 40.31 40.32 4.3K
11:06 40.28 40.30 40.27 40.30 16.6K
11:07 40.30 40.31 40.22 40.25 29.4K
11:08 40.20 40.22 40.17 40.22 192.5K
11:09 40.19 40.21 40.17 40.21 34.5K
11:10 40.20 40.24 40.20 40.22 24.2K
11:11 40.25 40.27 40.25 40.26 36.1K
11:12 40.25 40.28 40.24 40.24 10.9K
11:13 40.22 40.28 40.22 40.28 9.9K
11:14 40.25 40.27 40.25 40.27 9.6K
11:15 40.29 40.41 40.29 40.41 14.5K
11:16 40.39 40.39 40.33 40.34 13.9K
11:17 40.37 40.37 40.35 40.35 40.6K
11:18 40.35 40.40 40.35 40.40 11.3K
11:19 40.39 40.45 40.39 40.45 10.8K
11:20 40.45 40.45 40.43 40.43 7.3K
11:21 40.43 40.50 40.43 40.50 8.3K
11:22 40.51 40.60 40.49 40.49 19.3K
11:23 40.47 40.51 40.45 40.49 11.0K
11:24 40.46 40.47 40.44 40.44 11.2K
11:25 40.43 40.46 40.43 40.46 6.8K
11:26 40.42 40.46 40.42 40.44 5.9K
11:27 40.46 40.49 40.46 40.47 6.8K
11:28 40.47 40.50 40.46 40.46 19.3K
11:29 40.45 40.46 40.44 40.45 7.2K
11:30 40.43 40.46 40.41 40.46 4.1K
11:31 40.47 40.55 40.47 40.52 13.6K
11:32 40.55 40.56 40.50 40.56 30.0K
11:33 40.56 40.59 40.52 40.59 15.9K
11:34 40.56 40.58 40.56 40.57 6.1K
11:35 40.60 40.62 40.60 40.62 7.1K
11:36 40.67 40.67 40.62 40.62 22.1K
11:37 40.60 40.70 40.60 40.70 12.6K
11:38 40.68 40.70 40.68 40.69 21.9K
11:39 40.66 40.66 40.61 40.63 21.9K
11:40 40.62 40.64 40.62 40.63 23.6K
11:41 40.63 40.64 40.61 40.63 9.3K
11:42 40.63 40.64 40.62 40.64 10.0K
11:43 40.64 40.67 40.63 40.65 7.4K
11:44 40.65 40.66 40.65 40.65 4.8K
11:45 40.65 40.66 40.65 40.66 5.2K
11:46 40.68 40.72 40.67 40.69 23.4K
11:47 40.66 40.66 40.61 40.62 25.9K
11:48 40.63 40.65 40.63 40.65 3.9K
11:49 40.63 40.67 40.63 40.65 12.5K
11:50 40.69 40.74 40.66 40.68 21.2K
11:51 40.67 40.71 40.67 40.69 8.5K
11:52 40.70 40.71 40.69 40.69 29.7K
11:53 40.70 40.71 40.66 40.70 9.7K
11:54 40.70 40.71 40.68 40.69 13.3K
11:55 40.70 40.70 40.68 40.68 0.9K
11:56 40.68 40.73 40.68 40.72 9.6K
11:57 40.71 40.82 40.71 40.79 30.5K
11:58 40.78 40.78 40.76 40.77 4.8K
11:59 40.78 40.82 40.77 40.82 11.5K
12:00 40.83 40.86 40.83 40.86 8.9K
12:01 40.86 40.95 40.85 40.95 8.6K
12:02 40.95 40.97 40.90 40.90 18.0K
12:03 40.85 40.94 40.84 40.93 30.0K
12:04 40.94 41.11 40.94 41.04 81.9K
12:05 41.10 41.10 41.01 41.04 34.5K
12:06 41.03 41.12 41.03 41.11 35.3K
12:07 41.09 41.09 41.03 41.06 16.5K
12:08 41.07 41.09 41.06 41.09 12.0K
12:09 41.06 41.06 40.95 40.98 28.9K
12:10 40.95 40.95 40.87 40.92 51.8K
12:11 40.91 40.95 40.91 40.95 20.4K
12:12 40.95 40.96 40.89 40.91 9.0K
12:13 40.91 40.95 40.90 40.95 8.8K
12:14 40.93 41.01 40.93 40.96 16.2K
12:15 40.98 41.00 40.97 40.98 24.8K
12:16 40.99 41.08 40.98 41.08 17.6K
12:17 41.08 41.11 41.04 41.05 7.2K
12:18 41.04 41.07 41.01 41.07 11.3K
12:19 41.06 41.06 41.00 41.01 16.9K
12:20 41.01 41.02 40.98 40.99 13.3K
12:21 40.94 40.94 40.85 40.93 34.3K
12:22 40.93 40.98 40.93 40.98 29.2K
12:23 40.96 40.97 40.93 40.96 11.8K
12:24 40.98 40.98 40.96 40.96 6.6K
12:25 40.92 40.92 40.87 40.87 10.4K
12:26 40.89 40.94 40.89 40.94 10.0K
12:27 40.92 40.95 40.91 40.95 6.2K
12:28 40.95 41.01 40.94 41.01 8.9K
12:29 41.00 41.05 41.00 41.02 28.9K
12:30 41.02 41.05 41.01 41.05 21.3K
12:31 41.05 41.06 41.02 41.06 18.7K
12:32 41.07 41.07 41.03 41.06 9.9K
12:33 41.02 41.02 40.99 41.00 22.4K
12:34 40.99 40.99 40.95 40.95 16.8K
12:35 40.95 41.04 40.95 41.04 11.9K
12:36 41.04 41.04 41.00 40.99 15.4K
12:37 40.98 41.00 40.98 41.00 10.3K
12:38 40.97 40.98 40.93 40.93 6.5K
12:39 40.91 40.92 40.90 40.91 11.6K
12:40 40.91 40.91 40.77 40.77 33.1K
12:41 40.77 40.81 40.76 40.80 21.4K
12:42 40.80 40.81 40.77 40.81 14.9K
12:43 40.82 40.82 40.74 40.74 31.1K
12:44 40.74 40.74 40.67 40.67 14.8K
12:45 40.67 40.73 40.66 40.70 43.3K
12:46 40.75 40.78 40.73 40.77 23.7K
12:47 40.76 40.76 40.76 40.76 5.0K
12:48 40.75 40.80 40.75 40.80 8.6K
12:49 40.82 40.82 40.79 40.79 20.9K
12:50 40.84 40.84 40.83 40.83 15.8K
12:51 40.84 40.84 40.82 40.82 41.6K
12:52 40.83 40.83 40.79 40.79 27.6K
12:53 40.79 40.79 40.69 40.70 75.4K
12:54 40.70 40.72 40.69 40.69 6.8K
12:55 40.72 40.75 40.70 40.75 3.3K
12:56 40.76 40.76 40.70 40.70 6.7K
12:57 40.71 40.73 40.70 40.73 20.1K
12:58 40.73 40.74 40.72 40.72 2.8K
12:59 40.71 40.71 40.64 40.64 11.1K
13:00 40.65 40.67 40.60 40.63 37.0K
13:01 40.64 40.65 40.57 40.57 28.9K
13:02 40.57 40.57 40.49 40.53 64.4K
13:03 40.54 40.56 40.53 40.53 9.6K
13:04 40.55 40.61 40.55 40.61 16.8K
13:05 40.60 40.62 40.60 40.62 6.5K
13:06 40.64 40.65 40.63 40.65 12.8K
13:07 40.67 40.68 40.62 40.62 4.0K
13:08 40.61 40.65 40.61 40.65 12.0K
13:09 40.67 40.67 40.63 40.64 18.9K
13:10 40.64 40.64 40.62 40.63 4.4K
13:11 40.64 40.66 40.63 40.66 6.6K
13:12 40.65 40.72 40.65 40.72 20.8K
13:13 40.72 40.72 40.72 40.72 0.7K
13:14 40.69 40.69 40.59 40.60 8.7K
13:15 40.60 40.60 40.48 40.50 17.7K
13:16 40.48 40.48 40.39 40.39 59.2K
13:17 40.38 40.46 40.38 40.46 24.9K
13:18 40.44 40.44 40.41 40.41 23.9K
13:19 40.40 40.42 40.39 40.39 5.8K
13:20 40.41 40.48 40.41 40.46 13.4K
13:21 40.46 40.47 40.44 40.44 3.2K
13:22 40.44 40.52 40.44 40.52 12.9K
13:23 40.48 40.48 40.48 40.48 5.3K
13:25 40.51 40.51 40.49 40.51 5.1K
13:26 40.49 40.50 40.49 40.50 14.5K
13:28 40.50 40.55 40.50 40.55 7.6K
13:29 40.56 40.58 40.55 40.55 3.6K
13:30 40.55 40.59 40.54 40.56 21.6K
13:31 40.56 40.56 40.47 40.47 2.4K
13:32 40.48 40.51 40.48 40.51 1.9K
13:33 40.45 40.49 40.45 40.47 16.2K
13:34 40.53 40.53 40.52 40.52 9.3K
13:35 40.53 40.57 40.53 40.56 4.0K
13:36 40.56 40.56 40.54 40.54 4.2K
13:37 40.60 40.60 40.60 40.60 6.4K
13:38 40.62 40.63 40.59 40.59 27.9K
13:39 40.59 40.60 40.58 40.59 6.2K
13:40 40.59 40.59 40.50 40.50 12.7K
13:41 40.55 40.58 40.55 40.57 10.5K
13:42 40.57 40.61 40.57 40.61 13.2K
13:43 40.60 40.60 40.58 40.60 3.8K
13:44 40.61 40.61 40.59 40.59 10.0K
13:45 40.60 40.60 40.54 40.54 10.9K
13:46 40.54 40.54 40.47 40.47 12.3K
13:47 40.44 40.48 40.44 40.48 22.4K
13:48 40.48 40.50 40.48 40.50 2.8K
13:49 40.50 40.51 40.50 40.51 1.2K
13:50 40.50 40.52 40.50 40.51 3.7K
13:51 40.47 40.47 40.47 40.47 2.2K
13:52 40.46 40.46 40.44 40.43 2.9K
13:53 40.48 40.49 40.46 40.49 9.2K
13:54 40.50 40.50 40.48 40.48 7.2K
13:55 40.49 40.52 40.49 40.51 23.8K
13:56 40.50 40.50 40.49 40.50 3.0K
13:57 40.48 40.50 40.46 40.46 6.2K
13:58 40.47 40.48 40.45 40.45 16.4K
13:59 40.46 40.46 40.45 40.46 4.5K
14:00 40.43 40.44 40.38 40.38 25.8K
14:01 40.35 40.39 40.35 40.35 15.6K
14:02 40.41 40.44 40.40 40.42 11.1K
14:03 40.40 40.42 40.40 40.41 6.6K
14:04 40.38 40.38 40.23 40.23 53.7K
14:05 40.23 40.29 40.23 40.28 28.1K
14:06 40.29 40.29 40.27 40.27 6.2K
14:07 40.28 40.35 40.28 40.32 10.2K
14:08 40.34 40.37 40.33 40.37 7.6K
14:09 40.36 40.39 40.36 40.36 13.3K
14:10 40.36 40.38 40.36 40.38 6.2K
14:11 40.40 40.43 40.38 40.43 28.6K
14:12 40.45 40.49 40.45 40.47 7.4K
14:13 40.48 40.48 40.44 40.44 10.6K
14:14 40.47 40.49 40.47 40.49 7.0K
14:15 40.53 40.54 40.52 40.52 18.8K
14:16 40.56 40.56 40.53 40.52 18.0K
14:17 40.51 40.52 40.47 40.47 11.4K
14:18 40.47 40.54 40.47 40.54 10.0K
14:19 40.55 40.56 40.53 40.54 8.7K
14:20 40.54 40.55 40.53 40.55 7.0K
14:21 40.54 40.56 40.53 40.53 8.3K
14:22 40.50 40.50 40.46 40.46 7.1K
14:23 40.46 40.50 40.46 40.48 6.5K
14:24 40.49 40.50 40.49 40.49 2.4K
14:25 40.48 40.56 40.48 40.54 15.6K
14:26 40.55 40.55 40.52 40.52 9.6K
14:27 40.50 40.50 40.50 40.49 1.7K
14:28 40.50 40.51 40.47 40.47 10.6K
14:29 40.47 40.49 40.45 40.45 10.5K
14:30 40.47 40.47 40.47 40.47 0.9K
14:31 40.49 40.53 40.49 40.53 12.4K
14:32 40.53 40.53 40.53 40.53 1.9K
14:33 40.51 40.51 40.49 40.49 4.6K
14:34 40.49 40.50 40.46 40.46 3.7K
14:35 40.47 40.53 40.47 40.53 30.9K
14:36 40.54 40.54 40.50 40.51 5.4K
14:37 40.49 40.50 40.49 40.50 3.7K
14:38 40.51 40.55 40.51 40.55 4.3K
14:39 40.57 40.59 40.56 40.59 3.8K
14:40 40.59 40.59 40.54 40.54 7.6K
14:41 40.51 40.54 40.51 40.53 9.2K
14:42 40.54 40.54 40.48 40.48 12.4K
14:43 40.45 40.45 40.36 40.39 13.0K
14:44 40.37 40.39 40.33 40.33 3.6K
14:45 40.33 40.35 40.29 40.35 21.1K
14:46 40.38 40.42 40.38 40.42 4.2K
14:47 40.41 40.42 40.40 40.42 3.5K
14:48 40.41 40.45 40.40 40.45 7.8K
14:49 40.45 40.48 40.45 40.48 3.5K
14:50 40.48 40.58 40.47 40.58 5.9K
14:51 40.55 40.55 40.51 40.51 14.4K
14:52 40.52 40.52 40.52 40.52 4.4K
14:53 40.51 40.53 40.48 40.48 6.0K
14:54 40.48 40.48 40.46 40.48 21.7K
14:55 40.49 40.51 40.49 40.51 6.6K
14:56 40.52 40.52 40.50 40.50 4.6K
14:57 40.52 40.52 40.50 40.50 1.7K
14:58 40.51 40.52 40.49 40.52 5.1K
14:59 40.49 40.49 40.49 40.49 0.7K
15:00 40.48 40.51 40.48 40.50 3.4K
15:01 40.50 40.51 40.50 40.51 4.2K
15:02 40.50 40.50 40.49 40.50 5.9K
15:03 40.50 40.50 40.45 40.45 44.8K
15:04 40.45 40.50 40.45 40.50 7.1K
15:05 40.51 40.51 40.49 40.49 5.8K
15:06 40.52 40.52 40.51 40.52 7.2K
15:07 40.54 40.56 40.54 40.53 24.2K
15:08 40.52 40.56 40.52 40.56 3.6K
15:09 40.58 40.58 40.53 40.53 11.1K
15:10 40.55 40.57 40.55 40.57 2.5K
15:11 40.55 40.57 40.55 40.56 6.9K
15:12 40.58 40.58 40.54 40.54 4.2K
15:13 40.56 40.56 40.52 40.53 5.2K
15:14 40.52 40.54 40.51 40.54 9.4K
15:15 40.54 40.54 40.51 40.51 0.5K
15:16 40.48 40.51 40.48 40.51 2.0K
15:17 40.52 40.52 40.51 40.51 3.9K
15:18 40.50 40.52 40.48 40.51 3.8K
15:19 40.50 40.51 40.50 40.50 4.9K
15:20 40.50 40.54 40.50 40.54 1.2K
15:21 40.52 40.54 40.51 40.54 6.4K
15:22 40.56 40.56 40.55 40.56 2.8K
15:23 40.58 40.60 40.57 40.60 5.6K
15:24 40.59 40.61 40.59 40.60 6.8K
15:25 40.60 40.61 40.60 40.60 4.0K
15:26 40.62 40.62 40.58 40.59 12.0K
15:27 40.58 40.59 40.57 40.59 2.7K
15:28 40.59 40.59 40.57 40.57 4.0K
15:29 40.57 40.57 40.56 40.56 8.3K
15:30 40.56 40.58 40.53 40.53 9.6K
15:31 40.52 40.52 40.49 40.50 490.3K
15:32 40.51 40.51 40.45 40.45 17.5K
15:33 40.46 40.47 40.44 40.44 3.4K
15:34 40.44 40.47 40.44 40.46 2.2K
15:35 40.46 40.47 40.44 40.45 10.3K
15:36 40.44 40.44 40.39 40.39 8.3K
15:37 40.37 40.43 40.37 40.41 12.8K
15:38 40.43 40.43 40.40 40.40 3.0K
15:39 40.41 40.41 40.39 40.40 18.3K
15:40 40.39 40.39 40.37 40.39 9.9K
15:41 40.34 40.38 40.33 40.38 26.2K
15:42 40.37 40.39 40.33 40.34 15.9K
15:43 40.32 40.34 40.29 40.30 34.3K
15:44 40.30 40.33 40.29 40.33 20.1K
15:45 40.34 40.34 40.30 40.32 36.1K
15:46 40.30 40.32 40.30 40.32 10.5K
15:47 40.34 40.34 40.31 40.31 18.9K
15:48 40.31 40.31 40.28 40.29 11.6K
15:49 40.32 40.33 40.30 40.31 17.7K
15:50 40.35 40.35 40.28 40.27 21.5K
15:51 40.26 40.26 40.17 40.17 49.8K
15:52 40.16 40.16 39.92 39.97 139.1K
15:53 39.97 40.00 39.92 39.99 40.1K
15:54 40.02 40.02 39.96 39.96 70.9K
15:55 39.95 39.99 39.95 39.97 31.7K
15:56 39.96 40.02 39.95 40.01 23.6K
15:57 40.03 40.07 40.02 40.06 28.2K
15:58 40.08 40.14 40.08 40.14 119.3K
15:59 40.08 40.15 40.08 40.13 233.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available