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 43.86 43.88 43.71 43.74 774.6K
09:31 43.76 43.81 43.58 43.65 20.7K
09:32 43.62 43.64 43.53 43.53 39.4K
09:33 43.53 43.57 43.50 43.50 33.5K
09:34 43.47 43.59 43.47 43.56 46.7K
09:35 43.63 43.69 43.62 43.66 60.5K
09:36 43.60 43.67 43.59 43.63 37.0K
09:37 43.63 43.75 43.63 43.73 26.6K
09:38 43.71 43.84 43.71 43.82 34.4K
09:39 43.81 43.81 43.74 43.76 31.5K
09:40 43.71 43.71 43.60 43.66 77.8K
09:41 43.67 43.77 43.67 43.77 61.9K
09:42 43.77 43.78 43.70 43.72 37.6K
09:43 43.72 43.77 43.67 43.71 47.3K
09:44 43.69 43.72 43.57 43.57 52.1K
09:45 43.56 43.58 43.35 43.36 126.7K
09:46 43.38 43.38 43.27 43.31 96.3K
09:47 43.30 43.49 43.30 43.47 43.2K
09:48 43.47 43.61 43.43 43.61 28.7K
09:49 43.61 43.74 43.60 43.74 50.0K
09:50 43.68 43.68 43.59 43.62 30.0K
09:51 43.63 43.66 43.58 43.58 54.4K
09:52 43.59 43.75 43.59 43.64 36.8K
09:53 43.65 43.65 43.62 43.64 23.6K
09:54 43.65 43.68 43.61 43.61 14.6K
09:55 43.64 43.64 43.54 43.54 9.3K
09:56 43.57 43.57 43.51 43.53 14.1K
09:57 43.50 43.60 43.50 43.58 23.0K
09:58 43.57 43.65 43.57 43.65 10.4K
09:59 43.65 43.65 43.60 43.61 4.9K
10:00 43.66 43.68 43.58 43.58 49.9K
10:01 43.54 43.68 43.53 43.68 51.8K
10:02 43.67 43.69 43.63 43.68 26.7K
10:03 43.71 43.74 43.69 43.72 29.8K
10:04 43.73 43.78 43.71 43.77 50.2K
10:05 43.81 43.81 43.74 43.80 20.0K
10:06 43.77 43.82 43.71 43.82 28.7K
10:07 43.80 43.95 43.80 43.93 34.1K
10:08 43.94 43.94 43.87 43.91 33.9K
10:09 43.88 44.04 43.88 44.04 77.6K
10:10 44.03 44.03 43.97 43.97 22.1K
10:11 43.97 44.00 43.95 43.97 32.9K
10:12 44.00 44.03 43.91 43.91 23.9K
10:13 43.91 43.92 43.88 43.90 11.3K
10:14 43.90 43.96 43.87 43.96 37.9K
10:15 43.97 44.01 43.95 44.01 29.0K
10:16 44.02 44.04 43.96 43.96 48.0K
10:17 43.97 44.04 43.96 44.04 27.1K
10:18 44.01 44.14 44.01 44.14 34.0K
10:19 44.10 44.12 44.03 44.03 33.7K
10:20 44.02 44.02 43.93 43.93 35.8K
10:21 43.94 44.04 43.92 44.01 11.7K
10:22 44.01 44.01 43.94 43.95 20.1K
10:23 43.98 44.03 43.98 44.03 15.2K
10:24 44.04 44.04 44.00 44.02 6.3K
10:25 44.01 44.01 43.95 43.99 22.0K
10:26 43.99 44.00 43.93 43.93 13.4K
10:27 43.88 43.96 43.88 43.95 34.6K
10:28 43.90 43.90 43.82 43.83 9.3K
10:29 43.84 43.85 43.80 43.81 7.4K
10:30 43.82 43.85 43.80 43.80 14.0K
10:31 43.78 43.83 43.78 43.83 4.3K
10:32 43.86 43.88 43.84 43.88 4.9K
10:33 43.86 43.94 43.86 43.93 78.7K
10:34 43.94 43.94 43.90 43.90 15.5K
10:35 43.88 43.96 43.88 43.95 12.0K
10:36 43.93 43.98 43.93 43.98 6.8K
10:37 43.96 44.00 43.96 44.00 39.7K
10:38 44.00 44.01 43.93 43.93 19.3K
10:39 43.88 43.92 43.88 43.91 16.1K
10:40 43.90 43.90 43.81 43.81 62.2K
10:41 43.84 43.87 43.82 43.87 8.5K
10:42 43.84 43.86 43.77 43.77 11.3K
10:43 43.75 43.77 43.68 43.77 26.1K
10:44 43.78 43.83 43.76 43.76 26.3K
10:45 43.77 43.81 43.76 43.81 7.4K
10:46 43.80 43.83 43.79 43.83 7.5K
10:47 43.84 43.88 43.84 43.88 6.3K
10:48 43.87 43.90 43.85 43.90 4.4K
10:49 43.93 43.94 43.93 43.94 8.3K
10:50 43.94 43.94 43.90 43.92 4.4K
10:51 43.91 43.91 43.91 43.91 4.3K
10:52 43.86 43.86 43.82 43.82 4.4K
10:53 43.86 43.89 43.84 43.85 11.0K
10:54 43.84 43.89 43.84 43.88 16.9K
10:55 43.86 43.87 43.84 43.84 6.5K
10:56 43.82 43.87 43.81 43.86 10.7K
10:57 43.87 43.87 43.80 43.80 14.2K
10:58 43.80 43.85 43.79 43.85 21.5K
10:59 43.86 43.93 43.86 43.93 22.3K
11:00 43.90 43.94 43.90 43.94 10.2K
11:01 43.94 44.01 43.94 44.01 19.9K
11:02 43.99 43.99 43.89 43.91 6.3K
11:03 43.91 43.91 43.83 43.84 9.5K
11:04 43.82 43.82 43.78 43.80 6.8K
11:05 43.84 43.86 43.83 43.83 2.9K
11:06 43.87 43.87 43.85 43.85 3.7K
11:07 43.86 43.87 43.82 43.82 2.9K
11:08 43.83 43.83 43.81 43.81 11.5K
11:09 43.78 43.78 43.78 43.78 1.6K
11:10 43.77 43.77 43.64 43.64 17.4K
11:11 43.67 43.69 43.61 43.69 27.4K
11:12 43.71 43.71 43.67 43.67 14.1K
11:13 43.68 43.68 43.60 43.63 18.2K
11:14 43.65 43.67 43.65 43.67 11.8K
11:15 43.67 43.70 43.66 43.66 32.4K
11:16 43.67 43.74 43.67 43.73 5.1K
11:17 43.76 43.80 43.76 43.80 24.1K
11:18 43.79 43.79 43.77 43.77 20.6K
11:19 43.70 43.74 43.70 43.72 24.1K
11:20 43.72 43.75 43.71 43.72 8.3K
11:21 43.68 43.72 43.64 43.72 8.4K
11:22 43.72 43.74 43.71 43.73 10.1K
11:23 43.70 43.71 43.66 43.71 68.1K
11:24 43.71 43.71 43.65 43.70 28.7K
11:25 43.72 43.76 43.70 43.76 8.8K
11:26 43.76 43.79 43.74 43.74 38.8K
11:27 43.71 43.72 43.69 43.69 19.0K
11:28 43.66 43.66 43.63 43.64 27.7K
11:29 43.64 43.66 43.63 43.66 3.0K
11:30 43.67 43.68 43.65 43.65 7.4K
11:31 43.64 43.70 43.63 43.70 74.9K
11:32 43.68 43.72 43.66 43.66 11.5K
11:33 43.69 43.69 43.67 43.67 4.7K
11:34 43.66 43.69 43.66 43.67 8.9K
11:35 43.67 43.68 43.65 43.65 24.1K
11:36 43.62 43.62 43.56 43.56 33.8K
11:37 43.52 43.57 43.49 43.57 14.3K
11:38 43.51 43.57 43.51 43.56 10.8K
11:39 43.58 43.59 43.56 43.56 4.4K
11:40 43.59 43.59 43.58 43.59 2.6K
11:41 43.58 43.61 43.56 43.56 6.3K
11:42 43.56 43.57 43.54 43.54 22.4K
11:43 43.53 43.57 43.53 43.56 22.0K
11:44 43.62 43.64 43.62 43.64 5.6K
11:45 43.60 43.60 43.58 43.58 6.0K
11:46 43.54 43.55 43.45 43.46 30.2K
11:47 43.45 43.46 43.43 43.44 17.0K
11:48 43.47 43.50 43.47 43.48 30.5K
11:49 43.46 43.46 43.46 43.46 2.2K
11:50 43.51 43.52 43.49 43.50 10.2K
11:51 43.52 43.53 43.49 43.51 5.3K
11:52 43.50 43.53 43.47 43.48 24.3K
11:53 43.48 43.53 43.48 43.53 10.3K
11:54 43.52 43.52 43.51 43.51 3.3K
11:55 43.48 43.50 43.46 43.50 5.3K
11:56 43.52 43.52 43.46 43.46 7.8K
11:57 43.44 43.44 43.42 43.42 3.7K
11:58 43.41 43.45 43.41 43.45 4.9K
11:59 43.46 43.47 43.46 43.46 9.2K
12:00 43.40 43.42 43.40 43.41 7.6K
12:01 43.43 43.43 43.31 43.31 16.1K
12:02 43.30 43.32 43.29 43.32 18.5K
12:03 43.33 43.34 43.28 43.28 13.1K
12:04 43.29 43.32 43.29 43.32 9.2K
12:05 43.32 43.42 43.31 43.42 14.1K
12:06 43.42 43.52 43.42 43.49 9.1K
12:07 43.48 43.53 43.47 43.50 24.3K
12:08 43.56 43.56 43.53 43.56 19.9K
12:09 43.58 43.60 43.57 43.57 14.7K
12:10 43.60 43.60 43.55 43.57 5.8K
12:11 43.57 43.62 43.57 43.62 7.4K
12:12 43.63 43.65 43.62 43.62 15.5K
12:13 43.62 43.65 43.60 43.65 8.2K
12:14 43.65 43.68 43.65 43.67 10.3K
12:15 43.65 43.67 43.63 43.67 18.0K
12:16 43.65 43.66 43.63 43.63 4.7K
12:17 43.62 43.67 43.62 43.63 1.9K
12:18 43.64 43.65 43.62 43.62 12.8K
12:19 43.57 43.60 43.57 43.57 4.9K
12:20 43.59 43.62 43.59 43.62 1.2K
12:21 43.64 43.68 43.64 43.68 8.5K
12:22 43.71 43.79 43.71 43.79 22.7K
12:23 43.77 43.77 43.69 43.74 12.2K
12:24 43.75 43.75 43.72 43.72 11.9K
12:25 43.69 43.72 43.67 43.70 6.2K
12:26 43.68 43.68 43.65 43.66 7.6K
12:27 43.63 43.63 43.58 43.59 11.1K
12:28 43.62 43.62 43.62 43.62 9.1K
12:29 43.57 43.57 43.54 43.54 7.9K
12:30 43.54 43.55 43.53 43.55 4.3K
12:31 43.56 43.56 43.49 43.49 9.9K
12:32 43.49 43.52 43.46 43.52 4.1K
12:33 43.53 43.55 43.49 43.49 8.4K
12:34 43.52 43.54 43.52 43.54 5.3K
12:35 43.56 43.60 43.56 43.60 14.1K
12:36 43.63 43.63 43.63 43.63 1.3K
12:37 43.63 43.65 43.58 43.58 6.7K
12:38 43.58 43.64 43.58 43.64 7.7K
12:39 43.65 43.66 43.64 43.66 4.6K
12:40 43.65 43.68 43.65 43.65 13.3K
12:41 43.61 43.64 43.61 43.64 1.8K
12:42 43.63 43.63 43.56 43.56 16.0K
12:43 43.55 43.57 43.55 43.57 2.5K
12:44 43.55 43.58 43.54 43.57 2.4K
12:45 43.60 43.61 43.60 43.61 8.7K
12:46 43.56 43.56 43.56 43.56 1.3K
12:47 43.60 43.60 43.54 43.54 5.0K
12:48 43.56 43.56 43.49 43.50 8.1K
12:49 43.49 43.49 43.47 43.49 4.6K
12:50 43.50 43.50 43.43 43.46 11.7K
12:51 43.47 43.48 43.47 43.47 7.6K
12:52 43.43 43.43 43.42 43.42 9.3K
12:53 43.39 43.42 43.37 43.37 4.6K
12:54 43.37 43.41 43.36 43.41 2.9K
12:55 43.40 43.40 43.36 43.36 3.2K
12:56 43.36 43.43 43.36 43.40 8.8K
12:57 43.42 43.42 43.39 43.40 8.1K
12:58 43.40 43.40 43.37 43.37 3.2K
12:59 43.39 43.39 43.33 43.34 7.3K
13:00 43.32 43.33 43.30 43.30 4.2K
13:01 43.31 43.35 43.30 43.33 4.2K
13:02 43.30 43.31 43.19 43.19 20.7K
13:03 43.22 43.22 43.11 43.14 26.9K
13:04 43.17 43.18 43.07 43.07 40.8K
13:05 43.09 43.15 43.07 43.07 29.5K
13:06 43.07 43.14 43.04 43.13 11.7K
13:07 43.13 43.20 43.13 43.20 5.5K
13:08 43.19 43.23 43.16 43.23 11.3K
13:09 43.21 43.22 43.18 43.22 3.9K
13:10 43.25 43.25 43.25 43.25 3.0K
13:11 43.17 43.26 43.17 43.26 35.1K
13:12 43.25 43.27 43.21 43.27 9.6K
13:13 43.26 43.32 43.26 43.32 1.2K
13:14 43.32 43.32 43.21 43.21 9.7K
13:16 43.15 43.16 43.09 43.11 11.6K
13:17 43.10 43.11 43.05 43.05 19.1K
13:18 43.08 43.10 43.07 43.09 5.5K
13:19 43.12 43.14 43.12 43.12 4.0K
13:20 43.15 43.19 43.13 43.17 14.7K
13:21 43.16 43.18 43.15 43.18 7.6K
13:22 43.17 43.19 43.15 43.19 9.7K
13:23 43.17 43.19 43.16 43.19 10.4K
13:24 43.22 43.24 43.22 43.24 13.3K
13:25 43.25 43.27 43.22 43.27 29.1K
13:26 43.31 43.31 43.31 43.31 0.4K
13:27 43.31 43.32 43.30 43.31 11.7K
13:28 43.30 43.35 43.30 43.33 13.3K
13:29 43.28 43.29 43.28 43.29 10.1K
13:30 43.30 43.34 43.30 43.34 8.6K
13:31 43.27 43.28 43.24 43.24 3.4K
13:32 43.27 43.27 43.21 43.21 24.0K
13:33 43.24 43.28 43.24 43.28 9.0K
13:34 43.24 43.24 43.22 43.22 5.3K
13:35 43.22 43.22 43.19 43.21 2.7K
13:36 43.23 43.25 43.23 43.23 15.9K
13:37 43.23 43.26 43.23 43.26 40.0K
13:38 43.26 43.28 43.25 43.28 10.4K
13:39 43.28 43.29 43.26 43.28 15.7K
13:40 43.24 43.24 43.15 43.15 23.1K
13:41 43.12 43.13 43.11 43.12 11.8K
13:42 43.13 43.14 43.13 43.14 6.7K
13:43 43.15 43.19 43.15 43.17 12.4K
13:44 43.18 43.18 43.14 43.14 3.1K
13:45 43.15 43.20 43.15 43.20 36.3K
13:46 43.20 43.20 43.11 43.12 16.1K
13:47 43.12 43.13 43.09 43.10 8.4K
13:48 43.09 43.14 43.09 43.13 6.8K
13:49 43.16 43.18 43.16 43.18 4.8K
13:50 43.18 43.23 43.18 43.22 7.8K
13:51 43.24 43.28 43.23 43.27 9.1K
13:52 43.27 43.29 43.25 43.26 3.1K
13:53 43.30 43.34 43.30 43.34 2.5K
13:54 43.35 43.35 43.30 43.30 3.2K
13:55 43.27 43.27 43.24 43.24 9.8K
13:56 43.25 43.30 43.25 43.30 2.1K
13:57 43.29 43.29 43.29 43.29 1.4K
13:58 43.32 43.32 43.30 43.30 138.7K
13:59 43.25 43.25 43.21 43.22 8.3K
14:00 43.23 43.23 43.20 43.20 8.8K
14:01 43.19 43.19 43.14 43.13 4.9K
14:02 43.13 43.13 43.11 43.11 7.3K
14:03 43.12 43.15 43.12 43.15 7.8K
14:04 43.15 43.16 43.13 43.14 5.3K
14:05 43.14 43.17 43.14 43.15 2.8K
14:06 43.16 43.20 43.16 43.16 20.6K
14:08 43.22 43.25 43.22 43.24 3.1K
14:09 43.23 43.25 43.21 43.25 12.3K
14:10 43.28 43.28 43.28 43.28 0.1K
14:11 43.28 43.33 43.28 43.30 9.4K
14:12 43.33 43.34 43.31 43.31 6.9K
14:13 43.32 43.32 43.31 43.31 1.2K
14:14 43.31 43.31 43.28 43.29 8.7K
14:15 43.31 43.32 43.30 43.31 14.8K
14:16 43.30 43.30 43.24 43.25 8.1K
14:17 43.24 43.29 43.24 43.29 1.5K
14:18 43.26 43.29 43.24 43.27 2.4K
14:19 43.27 43.28 43.22 43.22 6.0K
14:20 43.20 43.26 43.20 43.26 4.1K
14:21 43.27 43.29 43.25 43.29 3.9K
14:22 43.28 43.28 43.23 43.23 11.1K
14:23 43.24 43.25 43.22 43.25 1.1K
14:24 43.29 43.29 43.24 43.24 2.2K
14:25 43.22 43.23 43.20 43.23 2.6K
14:26 43.19 43.20 43.16 43.18 9.5K
14:27 43.18 43.18 43.18 43.18 3.0K
14:28 43.19 43.19 43.19 43.19 2.6K
14:29 43.21 43.21 43.21 43.21 2.3K
14:30 43.21 43.21 43.15 43.15 3.6K
14:31 43.16 43.22 43.16 43.22 5.7K
14:32 43.21 43.24 43.20 43.24 16.2K
14:33 43.19 43.20 43.17 43.20 2.4K
14:34 43.22 43.24 43.21 43.22 2.1K
14:35 43.20 43.21 43.18 43.21 5.0K
14:36 43.19 43.19 43.15 43.15 7.6K
14:37 43.15 43.16 43.13 43.15 8.8K
14:38 43.16 43.20 43.15 43.18 6.5K
14:39 43.19 43.23 43.18 43.19 6.4K
14:40 43.15 43.15 43.12 43.12 10.7K
14:41 43.11 43.11 43.09 43.09 15.9K
14:42 43.07 43.10 43.07 43.10 9.9K
14:43 43.11 43.11 43.08 43.09 9.1K
14:44 43.09 43.13 43.09 43.13 3.0K
14:45 43.12 43.12 43.12 43.12 4.6K
14:46 43.11 43.15 43.10 43.15 4.7K
14:47 43.15 43.17 43.14 43.15 13.9K
14:48 43.14 43.16 43.12 43.16 9.8K
14:49 43.15 43.15 43.12 43.13 5.0K
14:50 43.16 43.16 43.08 43.09 8.1K
14:51 43.10 43.14 43.10 43.14 5.1K
14:52 43.12 43.13 43.12 43.13 4.3K
14:53 43.13 43.16 43.13 43.16 3.8K
14:54 43.14 43.14 43.13 43.13 1.0K
14:55 43.15 43.15 43.14 43.14 2.1K
14:56 43.16 43.17 43.15 43.17 5.6K
14:57 43.17 43.17 43.16 43.17 7.9K
14:58 43.12 43.12 43.11 43.12 4.5K
14:59 43.14 43.14 43.13 43.13 4.8K
15:00 43.12 43.16 43.12 43.15 2.6K
15:01 43.14 43.14 43.11 43.12 6.2K
15:02 43.12 43.12 43.08 43.08 12.8K
15:03 43.08 43.08 42.95 42.98 55.3K
15:04 43.02 43.05 42.96 42.96 25.7K
15:05 42.95 43.03 42.95 43.03 33.3K
15:06 43.05 43.05 43.01 43.01 10.6K
15:07 43.05 43.05 43.03 43.05 9.1K
15:08 43.06 43.08 43.06 43.08 3.4K
15:09 43.07 43.08 43.04 43.04 14.9K
15:10 43.04 43.09 43.04 43.08 10.6K
15:11 43.06 43.06 42.99 42.99 50.7K
15:12 43.00 43.01 42.98 42.99 16.1K
15:13 42.98 42.98 42.95 42.95 39.4K
15:14 42.96 42.97 42.94 42.94 29.4K
15:15 42.95 42.95 42.77 42.77 39.5K
15:16 42.77 42.77 42.63 42.66 126.2K
15:17 42.66 42.74 42.64 42.66 60.3K
15:18 42.67 42.68 42.54 42.57 104.9K
15:19 42.60 42.61 42.55 42.59 98.4K
15:20 42.60 42.70 42.60 42.68 40.8K
15:21 42.66 42.66 42.63 42.63 31.7K
15:22 42.62 42.67 42.62 42.66 18.3K
15:23 42.62 42.62 42.57 42.60 43.3K
15:24 42.60 42.63 42.55 42.55 34.5K
15:25 42.55 42.59 42.55 42.56 14.1K
15:26 42.59 42.63 42.59 42.62 9.8K
15:27 42.62 42.64 42.56 42.59 25.0K
15:28 42.62 42.62 42.58 42.58 7.1K
15:29 42.60 42.62 42.59 42.62 6.5K
15:30 42.59 42.59 42.50 42.50 15.5K
15:31 42.49 42.49 42.30 42.32 500.9K
15:32 42.30 42.31 42.25 42.27 33.4K
15:33 42.27 42.33 42.27 42.31 27.0K
15:34 42.34 42.37 42.30 42.32 14.2K
15:35 42.32 42.32 42.14 42.14 16.1K
15:36 42.14 42.19 42.12 42.18 34.8K
15:37 42.16 42.20 42.14 42.20 27.6K
15:38 42.19 42.19 42.10 42.10 16.1K
15:39 42.08 42.18 42.08 42.11 47.6K
15:40 42.10 42.11 42.00 42.02 47.8K
15:41 42.02 42.10 42.02 42.04 44.3K
15:42 42.03 42.09 41.96 42.00 35.3K
15:43 42.03 42.07 42.02 42.04 23.8K
15:44 42.02 42.11 42.02 42.11 37.3K
15:45 42.11 42.11 42.04 42.06 25.0K
15:46 42.06 42.17 42.06 42.17 18.0K
15:47 42.16 42.20 42.14 42.15 68.4K
15:48 42.15 42.18 42.15 42.18 39.0K
15:49 42.18 42.20 42.15 42.16 18.1K
15:50 42.17 42.18 42.08 42.08 52.2K
15:51 42.07 42.13 42.07 42.09 29.9K
15:52 42.07 42.13 42.06 42.08 20.6K
15:53 42.09 42.09 42.05 42.05 17.9K
15:54 42.06 42.08 42.01 42.03 46.1K
15:55 41.99 41.99 41.89 41.92 48.1K
15:56 41.92 41.95 41.81 41.91 52.7K
15:57 41.91 41.93 41.75 41.76 54.3K
15:58 41.78 41.85 41.74 41.80 91.2K
15:59 41.77 41.79 41.60 41.66 369.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available