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 39.43 39.43 39.26 39.26 198.7K
09:31 39.28 39.38 39.21 39.36 31.9K
09:32 39.31 39.31 39.25 39.27 25.4K
09:33 39.27 39.39 39.27 39.39 4.2K
09:34 39.34 39.34 39.30 39.32 7.0K
09:35 39.32 39.44 39.32 39.39 18.4K
09:36 39.39 39.58 39.39 39.54 41.5K
09:37 39.53 39.66 39.49 39.63 34.0K
09:38 39.64 39.69 39.58 39.62 60.5K
09:39 39.61 39.62 39.47 39.49 39.8K
09:40 39.49 39.53 39.42 39.42 43.6K
09:41 39.44 39.44 39.32 39.38 27.8K
09:42 39.40 39.56 39.40 39.54 8.8K
09:43 39.53 39.53 39.42 39.44 29.9K
09:44 39.44 39.44 39.33 39.33 12.3K
09:45 39.35 39.37 39.20 39.20 23.8K
09:46 39.20 39.25 39.15 39.15 22.1K
09:47 39.16 39.18 39.14 39.16 16.1K
09:48 39.16 39.18 39.13 39.14 20.0K
09:49 39.15 39.24 39.15 39.16 14.8K
09:50 39.09 39.09 39.00 39.03 22.3K
09:51 39.03 39.03 38.91 38.92 50.3K
09:52 38.92 38.97 38.90 38.93 22.7K
09:53 38.95 38.97 38.85 38.88 28.6K
09:54 38.89 38.94 38.89 38.94 10.1K
09:55 38.95 39.06 38.95 39.03 14.1K
09:56 39.02 39.02 38.91 38.98 12.3K
09:57 39.01 39.09 39.01 39.07 35.4K
09:58 39.04 39.04 38.95 38.98 70.6K
09:59 38.94 38.94 38.91 38.94 8.6K
10:00 38.96 39.03 38.96 39.02 11.3K
10:01 39.00 39.04 38.95 38.95 7.1K
10:02 39.02 39.05 39.02 39.04 9.6K
10:03 39.08 39.15 39.08 39.15 4.8K
10:04 39.07 39.07 39.00 39.00 7.4K
10:05 39.02 39.02 38.89 38.89 9.3K
10:06 38.86 38.89 38.86 38.86 8.1K
10:07 38.85 38.87 38.85 38.86 8.8K
10:08 38.88 38.88 38.77 38.77 10.9K
10:09 38.79 38.83 38.76 38.76 20.8K
10:10 38.77 38.78 38.76 38.77 11.0K
10:11 38.72 38.75 38.71 38.73 5.8K
10:12 38.75 38.76 38.73 38.74 2.8K
10:13 38.74 38.82 38.74 38.80 13.1K
10:14 38.81 38.87 38.79 38.87 10.2K
10:15 38.82 38.82 38.78 38.78 5.9K
10:16 38.78 38.78 38.67 38.67 9.5K
10:17 38.68 38.78 38.68 38.78 5.2K
10:18 38.84 38.84 38.80 38.80 2.7K
10:19 38.85 38.95 38.85 38.94 16.3K
10:20 38.99 38.99 38.97 38.97 1.4K
10:21 38.94 39.00 38.94 38.98 12.5K
10:22 39.01 39.01 38.98 39.01 36.7K
10:23 39.05 39.06 39.04 39.05 10.4K
10:24 39.07 39.07 39.07 39.07 2.5K
10:25 39.02 39.05 39.01 39.02 4.8K
10:26 39.04 39.04 38.98 38.98 7.4K
10:27 39.00 39.10 39.00 39.10 11.9K
10:28 39.14 39.16 39.14 39.14 2.5K
10:29 39.15 39.16 39.13 39.16 22.4K
10:30 39.18 39.28 39.18 39.25 7.9K
10:31 39.24 39.36 39.24 39.36 11.2K
10:32 39.37 39.40 39.33 39.37 48.7K
10:33 39.36 39.50 39.36 39.49 34.7K
10:34 39.48 39.54 39.44 39.53 23.2K
10:35 39.45 39.47 39.40 39.47 16.5K
10:36 39.46 39.48 39.46 39.47 8.6K
10:37 39.43 39.46 39.43 39.43 12.7K
10:38 39.50 39.60 39.50 39.59 7.6K
10:39 39.62 39.68 39.60 39.61 17.6K
10:40 39.61 39.68 39.55 39.55 17.2K
10:41 39.49 39.58 39.49 39.58 12.3K
10:42 39.55 39.60 39.55 39.58 13.6K
10:43 39.60 39.63 39.56 39.60 26.3K
10:44 39.63 39.63 39.60 39.60 7.4K
10:45 39.62 39.72 39.58 39.70 20.0K
10:46 39.72 39.73 39.56 39.58 53.7K
10:47 39.68 39.72 39.68 39.72 15.6K
10:48 39.74 39.74 39.68 39.71 10.6K
10:49 39.70 39.83 39.70 39.81 22.8K
10:50 39.80 39.85 39.77 39.85 22.8K
10:51 39.85 39.87 39.79 39.79 27.0K
10:52 39.79 39.82 39.74 39.75 13.9K
10:53 39.75 39.75 39.66 39.67 8.8K
10:54 39.65 39.67 39.65 39.67 11.0K
10:55 39.69 39.69 39.62 39.62 4.6K
10:56 39.65 39.67 39.62 39.67 7.4K
10:57 39.67 39.67 39.63 39.63 8.2K
10:58 39.62 39.70 39.62 39.70 14.4K
10:59 39.67 39.70 39.67 39.70 2.4K
11:00 39.65 39.72 39.62 39.72 11.7K
11:01 39.73 39.81 39.70 39.81 13.7K
11:02 39.80 39.80 39.72 39.72 14.8K
11:03 39.74 39.88 39.74 39.88 9.9K
11:04 39.87 39.92 39.87 39.90 15.3K
11:05 39.97 39.99 39.97 39.99 8.5K
11:06 40.01 40.21 40.01 40.21 43.5K
11:07 40.22 40.24 40.21 40.22 30.2K
11:08 40.18 40.23 40.17 40.21 51.2K
11:09 40.20 40.25 40.18 40.22 12.1K
11:10 40.14 40.16 40.13 40.15 10.3K
11:11 40.16 40.18 40.13 40.13 5.6K
11:12 40.17 40.19 40.16 40.16 9.1K
11:13 40.14 40.15 40.13 40.13 7.9K
11:14 40.13 40.18 40.13 40.18 4.0K
11:15 40.21 40.24 40.21 40.24 6.2K
11:16 40.26 40.33 40.24 40.28 41.2K
11:17 40.25 40.33 40.24 40.33 23.9K
11:18 40.33 40.40 40.33 40.36 42.8K
11:19 40.37 40.38 40.32 40.38 10.0K
11:20 40.38 40.46 40.35 40.46 23.0K
11:21 40.43 40.49 40.43 40.48 13.2K
11:22 40.47 40.51 40.47 40.49 19.2K
11:23 40.44 40.47 40.44 40.47 7.7K
11:24 40.49 40.52 40.44 40.51 18.1K
11:25 40.56 40.56 40.51 40.51 14.2K
11:26 40.51 40.54 40.48 40.54 14.9K
11:27 40.51 40.53 40.50 40.52 9.8K
11:28 40.50 40.54 40.49 40.52 8.7K
11:29 40.51 40.55 40.49 40.49 9.6K
11:30 40.49 40.49 40.43 40.42 12.7K
11:31 40.38 40.48 40.38 40.48 39.6K
11:32 40.46 40.51 40.46 40.49 15.3K
11:33 40.50 40.52 40.46 40.46 8.0K
11:34 40.41 40.49 40.41 40.49 18.3K
11:35 40.44 40.45 40.39 40.39 8.8K
11:36 40.40 40.41 40.35 40.38 8.1K
11:37 40.41 40.45 40.41 40.43 6.8K
11:38 40.46 40.48 40.43 40.47 9.2K
11:39 40.47 40.47 40.41 40.41 7.9K
11:40 40.44 40.48 40.44 40.46 1.9K
11:41 40.45 40.45 40.44 40.44 3.1K
11:42 40.46 40.50 40.46 40.50 3.4K
11:43 40.46 40.47 40.44 40.44 6.6K
11:44 40.40 40.42 40.40 40.40 3.1K
11:45 40.44 40.48 40.44 40.46 8.6K
11:46 40.40 40.40 40.34 40.34 6.2K
11:47 40.35 40.37 40.35 40.36 2.1K
11:48 40.34 40.34 40.27 40.27 11.3K
11:49 40.26 40.26 40.23 40.23 4.0K
11:50 40.26 40.30 40.26 40.27 17.3K
11:51 40.28 40.28 40.28 40.28 4.1K
11:52 40.27 40.27 40.19 40.19 5.2K
11:53 40.20 40.20 40.07 40.08 23.7K
11:54 40.14 40.14 40.11 40.11 5.1K
11:55 40.11 40.18 40.11 40.17 7.4K
11:56 40.17 40.17 40.03 40.03 6.1K
11:57 40.10 40.10 40.07 40.07 0.8K
11:58 40.05 40.09 40.05 40.09 5.1K
11:59 40.06 40.06 40.05 40.05 6.5K
12:00 40.10 40.17 40.10 40.17 5.4K
12:01 40.18 40.20 40.18 40.20 5.5K
12:02 40.22 40.30 40.22 40.28 4.0K
12:03 40.29 40.32 40.29 40.28 4.7K
12:04 40.29 40.32 40.29 40.32 4.0K
12:05 40.33 40.33 40.28 40.29 7.4K
12:06 40.28 40.28 40.27 40.27 5.0K
12:07 40.25 40.25 40.22 40.24 7.2K
12:08 40.21 40.21 40.19 40.19 1.4K
12:09 40.24 40.26 40.24 40.25 11.9K
12:10 40.24 40.24 40.22 40.22 4.0K
12:11 40.34 40.34 40.32 40.32 2.4K
12:12 40.37 40.39 40.33 40.33 6.7K
12:13 40.32 40.39 40.32 40.39 6.2K
12:14 40.37 40.40 40.37 40.40 9.8K
12:15 40.47 40.48 40.44 40.48 5.3K
12:16 40.49 40.53 40.48 40.53 9.3K
12:17 40.52 40.69 40.52 40.68 16.4K
12:18 40.66 40.66 40.64 40.64 7.3K
12:19 40.68 40.72 40.65 40.72 11.3K
12:20 40.71 40.75 40.71 40.74 6.5K
12:21 40.75 40.75 40.73 40.74 7.8K
12:22 40.72 40.72 40.69 40.70 12.1K
12:23 40.66 40.71 40.65 40.71 10.1K
12:24 40.72 40.72 40.66 40.66 10.3K
12:25 40.63 40.66 40.63 40.64 5.8K
12:26 40.60 40.68 40.60 40.68 9.3K
12:27 40.67 40.69 40.62 40.62 14.1K
12:28 40.63 40.69 40.63 40.69 9.8K
12:29 40.75 40.77 40.75 40.77 9.4K
12:30 40.75 40.75 40.71 40.71 20.2K
12:31 40.66 40.69 40.64 40.64 7.6K
12:32 40.65 40.67 40.61 40.60 16.7K
12:33 40.64 40.64 40.61 40.61 1.1K
12:34 40.59 40.63 40.59 40.63 9.0K
12:35 40.56 40.56 40.56 40.56 25.7K
12:36 40.57 40.57 40.45 40.46 7.4K
12:37 40.47 40.52 40.47 40.52 8.9K
12:38 40.48 40.48 40.48 40.48 1.3K
12:39 40.53 40.54 40.52 40.54 4.0K
12:40 40.54 40.54 40.50 40.50 5.8K
12:41 40.50 40.50 40.50 40.49 7.4K
12:42 40.50 40.52 40.50 40.52 1.2K
12:43 40.55 40.57 40.55 40.57 5.1K
12:44 40.57 40.57 40.56 40.56 2.3K
12:45 40.58 40.58 40.58 40.58 3.3K
12:46 40.60 40.65 40.60 40.64 7.4K
12:47 40.64 40.69 40.63 40.69 5.9K
12:48 40.65 40.65 40.59 40.59 7.6K
12:49 40.54 40.57 40.54 40.57 3.7K
12:50 40.60 40.62 40.58 40.62 9.9K
12:51 40.59 40.63 40.59 40.63 4.6K
12:52 40.62 40.66 40.57 40.57 5.8K
12:53 40.57 40.62 40.57 40.60 2.8K
12:54 40.58 40.62 40.58 40.62 2.0K
12:55 40.59 40.59 40.52 40.52 16.0K
12:56 40.53 40.53 40.50 40.50 16.6K
12:57 40.49 40.50 40.46 40.50 10.3K
12:58 40.50 40.50 40.48 40.48 14.1K
12:59 40.47 40.51 40.47 40.51 6.8K
13:00 40.51 40.51 40.50 40.50 3.3K
13:01 40.56 40.58 40.56 40.58 3.1K
13:03 40.66 40.66 40.64 40.64 1.4K
13:04 40.64 40.67 40.64 40.64 20.4K
13:05 40.62 40.64 40.62 40.63 9.9K
13:06 40.63 40.64 40.61 40.64 7.9K
13:07 40.61 40.63 40.60 40.63 5.2K
13:08 40.62 40.65 40.62 40.65 2.9K
13:09 40.71 40.71 40.70 40.71 2.4K
13:10 40.71 40.71 40.65 40.70 2.4K
13:11 40.74 40.78 40.74 40.77 12.3K
13:12 40.77 40.78 40.71 40.72 11.4K
13:13 40.70 40.71 40.69 40.70 17.5K
13:14 40.65 40.65 40.59 40.58 7.9K
13:15 40.62 40.62 40.61 40.61 0.8K
13:16 40.62 40.66 40.62 40.63 2.5K
13:17 40.56 40.56 40.56 40.56 15.3K
13:18 40.57 40.65 40.57 40.65 3.4K
13:19 40.65 40.67 40.64 40.67 12.2K
13:20 40.72 40.72 40.72 40.72 0.8K
13:21 40.73 40.74 40.70 40.70 3.4K
13:22 40.70 40.70 40.65 40.64 7.9K
13:23 40.65 40.66 40.60 40.60 15.5K
13:24 40.60 40.64 40.60 40.64 5.8K
13:25 40.65 40.65 40.60 40.60 11.3K
13:26 40.63 40.63 40.60 40.60 2.7K
13:27 40.59 40.59 40.57 40.57 10.3K
13:28 40.57 40.61 40.57 40.60 3.0K
13:29 40.59 40.60 40.59 40.59 1.7K
13:30 40.57 40.59 40.57 40.59 8.5K
13:31 40.54 40.57 40.54 40.57 2.5K
13:32 40.55 40.60 40.55 40.60 3.8K
13:33 40.57 40.60 40.57 40.60 6.1K
13:34 40.59 40.59 40.55 40.55 4.2K
13:35 40.61 40.63 40.61 40.61 3.7K
13:36 40.63 40.65 40.62 40.65 8.7K
13:37 40.66 40.66 40.63 40.63 8.9K
13:38 40.65 40.65 40.64 40.63 2.8K
13:39 40.66 40.69 40.66 40.68 8.5K
13:40 40.65 40.69 40.64 40.64 10.2K
13:41 40.69 40.73 40.69 40.73 13.3K
13:42 40.73 40.74 40.72 40.74 42.1K
13:43 40.74 40.80 40.74 40.80 38.8K
13:44 40.81 40.96 40.81 40.95 76.7K
13:45 40.96 41.08 40.96 41.06 142.5K
13:46 41.03 41.05 40.96 40.96 16.6K
13:47 40.94 40.96 40.93 40.95 16.0K
13:48 40.92 40.93 40.87 40.88 11.7K
13:49 40.86 40.90 40.85 40.90 10.0K
13:50 40.92 40.92 40.84 40.84 7.1K
13:51 40.90 40.95 40.88 40.88 69.7K
13:52 40.90 40.97 40.90 40.97 50.0K
13:53 40.95 40.99 40.95 40.99 15.1K
13:54 40.96 40.97 40.95 40.95 5.0K
13:55 40.92 40.93 40.87 40.88 15.1K
13:56 40.90 40.92 40.90 40.92 5.5K
13:57 40.92 40.94 40.91 40.94 8.7K
13:58 40.95 40.96 40.94 40.96 80.5K
13:59 40.93 40.94 40.91 40.91 6.0K
14:00 40.90 40.90 40.84 40.84 7.1K
14:01 40.85 40.88 40.80 40.80 5.5K
14:02 40.78 40.78 40.71 40.71 40.8K
14:03 40.69 40.69 40.57 40.60 33.1K
14:04 40.60 40.61 40.53 40.55 46.7K
14:05 40.56 40.58 40.53 40.53 24.2K
14:06 40.50 40.50 40.43 40.43 10.7K
14:07 40.45 40.45 40.41 40.41 3.7K
14:08 40.45 40.50 40.45 40.46 13.6K
14:09 40.52 40.52 40.49 40.49 4.2K
14:10 40.51 40.60 40.50 40.60 12.3K
14:11 40.59 40.59 40.47 40.47 11.4K
14:12 40.48 40.49 40.44 40.47 6.2K
14:13 40.41 40.43 40.41 40.43 4.0K
14:14 40.47 40.47 40.41 40.41 16.8K
14:15 40.42 40.42 40.27 40.31 38.4K
14:16 40.31 40.36 40.30 40.36 7.1K
14:17 40.37 40.41 40.37 40.41 4.8K
14:18 40.37 40.37 40.31 40.31 13.7K
14:19 40.34 40.34 40.28 40.28 11.1K
14:20 40.31 40.32 40.30 40.30 15.1K
14:21 40.32 40.33 40.28 40.32 37.5K
14:22 40.31 40.31 40.25 40.25 3.7K
14:23 40.25 40.29 40.24 40.29 18.0K
14:24 40.31 40.32 40.31 40.32 4.2K
14:25 40.30 40.30 40.24 40.24 2.9K
14:26 40.29 40.30 40.26 40.30 17.7K
14:27 40.32 40.32 40.27 40.27 2.5K
14:28 40.28 40.28 40.24 40.24 2.6K
14:29 40.27 40.27 40.26 40.27 2.5K
14:30 40.31 40.31 40.31 40.31 3.3K
14:31 40.24 40.24 40.24 40.24 4.6K
14:32 40.19 40.19 40.15 40.15 6.3K
14:33 40.19 40.23 40.19 40.23 9.9K
14:34 40.24 40.29 40.23 40.29 19.3K
14:35 40.28 40.28 40.21 40.21 6.2K
14:36 40.28 40.28 40.27 40.28 10.1K
14:37 40.31 40.32 40.31 40.32 6.1K
14:38 40.38 40.41 40.38 40.38 15.1K
14:39 40.37 40.41 40.37 40.41 11.4K
14:40 40.42 40.42 40.41 40.41 5.6K
14:41 40.39 40.43 40.39 40.43 2.6K
14:42 40.40 40.44 40.40 40.44 4.7K
14:43 40.48 40.48 40.46 40.46 6.3K
14:44 40.45 40.45 40.44 40.44 10.8K
14:46 40.46 40.51 40.46 40.51 5.9K
14:47 40.53 40.55 40.53 40.54 3.6K
14:48 40.54 40.54 40.51 40.53 5.6K
14:49 40.54 40.55 40.54 40.55 12.9K
14:50 40.55 40.55 40.48 40.48 7.8K
14:51 40.51 40.51 40.48 40.50 4.9K
14:52 40.54 40.54 40.50 40.51 5.5K
14:53 40.52 40.52 40.52 40.52 1.5K
14:54 40.51 40.57 40.51 40.57 17.1K
14:55 40.56 40.58 40.55 40.55 7.9K
14:56 40.54 40.54 40.54 40.54 5.0K
14:57 40.51 40.51 40.49 40.49 4.6K
14:58 40.47 40.47 40.47 40.47 2.4K
14:59 40.45 40.45 40.41 40.42 3.5K
15:00 40.43 40.44 40.39 40.44 2.4K
15:01 40.45 40.47 40.42 40.47 2.0K
15:02 40.48 40.48 40.44 40.44 2.3K
15:03 40.48 40.51 40.48 40.51 2.2K
15:04 40.47 40.47 40.47 40.47 1.2K
15:05 40.49 40.53 40.49 40.53 3.4K
15:06 40.53 40.53 40.49 40.49 4.3K
15:07 40.49 40.49 40.46 40.49 2.7K
15:08 40.51 40.51 40.50 40.50 4.1K
15:09 40.48 40.49 40.48 40.49 1.2K
15:10 40.51 40.57 40.51 40.57 8.4K
15:11 40.60 40.66 40.60 40.66 13.8K
15:12 40.61 40.63 40.61 40.63 4.1K
15:13 40.62 40.62 40.62 40.62 1.9K
15:14 40.58 40.58 40.58 40.58 0.2K
15:15 40.58 40.64 40.58 40.62 9.5K
15:16 40.57 40.58 40.57 40.57 1.0K
15:17 40.57 40.63 40.57 40.61 7.0K
15:18 40.64 40.66 40.63 40.66 3.2K
15:19 40.66 40.67 40.65 40.65 9.3K
15:20 40.62 40.63 40.61 40.61 4.6K
15:21 40.62 40.72 40.62 40.72 48.1K
15:22 40.72 40.75 40.72 40.74 9.5K
15:23 40.77 40.87 40.77 40.87 6.5K
15:24 40.85 40.93 40.85 40.93 23.6K
15:25 40.88 40.90 40.87 40.87 10.6K
15:26 40.86 40.90 40.86 40.87 11.3K
15:27 40.78 40.82 40.75 40.81 4.5K
15:28 40.76 40.76 40.75 40.75 17.8K
15:29 40.75 40.77 40.74 40.77 2.0K
15:30 40.79 40.80 40.76 40.76 2.2K
15:31 40.75 40.82 40.75 40.82 9.5K
15:32 40.86 40.86 40.83 40.83 2.4K
15:33 40.80 40.80 40.77 40.77 2.3K
15:34 40.76 40.77 40.72 40.75 17.7K
15:35 40.71 40.78 40.71 40.78 4.5K
15:36 40.75 40.77 40.75 40.76 6.8K
15:37 40.75 40.75 40.73 40.74 3.2K
15:38 40.75 40.77 40.75 40.76 2.9K
15:39 40.76 40.76 40.75 40.74 5.4K
15:40 40.73 40.74 40.72 40.72 4.6K
15:41 40.69 40.69 40.69 40.69 8.5K
15:42 40.72 40.74 40.71 40.74 5.2K
15:43 40.76 40.83 40.76 40.81 12.9K
15:44 40.80 40.84 40.79 40.84 16.0K
15:45 40.83 40.86 40.82 40.84 14.4K
15:46 40.84 40.84 40.80 40.80 14.3K
15:47 40.81 40.81 40.79 40.80 5.4K
15:48 40.83 40.88 40.83 40.86 17.7K
15:49 40.86 40.93 40.84 40.93 7.1K
15:50 40.92 40.95 40.90 40.93 26.0K
15:51 40.94 40.95 40.90 40.90 22.2K
15:52 40.88 40.92 40.88 40.92 10.5K
15:53 40.91 40.93 40.89 40.93 31.4K
15:54 40.94 40.95 40.92 40.93 30.0K
15:55 40.94 40.97 40.92 40.92 40.9K
15:56 40.93 40.95 40.90 40.95 28.3K
15:57 40.95 40.98 40.94 40.98 45.3K
15:58 40.97 40.99 40.96 40.96 24.8K
15:59 40.97 40.97 40.93 40.96 130.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available