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 40.91 40.92 40.89 40.89 136.1K
09:31 40.89 40.93 40.87 40.93 10.0K
09:32 40.98 40.98 40.98 40.98 3.7K
09:33 40.93 40.93 40.90 40.90 15.2K
09:35 40.89 40.97 40.89 40.92 3.2K
09:36 40.92 41.00 40.92 40.97 51.9K
09:37 40.95 41.01 40.95 41.00 10.3K
09:38 41.00 41.02 40.99 40.99 4.3K
09:39 40.99 41.00 40.96 40.96 8.1K
09:40 40.99 41.05 40.99 41.03 13.2K
09:41 41.03 41.05 41.01 41.05 21.7K
09:42 41.04 41.06 41.00 41.01 7.0K
09:43 41.00 41.07 41.00 41.07 10.7K
09:44 41.07 41.08 41.05 41.05 17.2K
09:45 41.09 41.09 41.03 41.03 15.0K
09:46 41.04 41.07 41.01 41.01 10.8K
09:47 41.06 41.06 40.99 40.99 18.1K
09:48 41.05 41.07 41.03 41.03 9.3K
09:49 41.03 41.05 41.01 41.01 29.8K
09:50 41.01 41.01 40.98 40.99 15.0K
09:51 40.98 40.98 40.95 40.95 23.8K
09:52 40.97 40.99 40.96 40.99 15.0K
09:53 41.01 41.04 41.01 41.02 6.0K
09:54 41.03 41.03 40.95 40.95 6.5K
09:55 40.95 40.95 40.88 40.90 21.3K
09:56 40.94 40.94 40.90 40.94 16.1K
09:57 40.96 40.98 40.95 40.97 5.2K
09:58 40.96 40.96 40.91 40.91 10.6K
09:59 40.92 40.94 40.92 40.94 8.2K
10:00 40.96 41.08 40.84 40.84 42.5K
10:01 40.77 40.90 40.77 40.80 37.6K
10:02 40.70 40.77 40.68 40.70 30.4K
10:03 40.75 40.75 40.61 40.61 38.2K
10:04 40.59 40.66 40.59 40.66 39.9K
10:05 40.70 40.75 40.70 40.72 17.1K
10:06 40.74 40.74 40.64 40.65 13.8K
10:07 40.68 40.68 40.61 40.60 23.0K
10:08 40.69 40.69 40.62 40.66 5.9K
10:09 40.68 40.74 40.68 40.74 8.4K
10:10 40.76 40.83 40.75 40.83 4.2K
10:11 40.80 40.80 40.79 40.80 12.6K
10:12 40.80 40.82 40.76 40.82 12.2K
10:13 40.82 40.83 40.81 40.81 2.2K
10:14 40.81 40.86 40.81 40.85 12.0K
10:15 40.86 40.86 40.81 40.82 24.0K
10:16 40.79 40.79 40.77 40.79 2.5K
10:17 40.77 40.79 40.73 40.73 5.7K
10:18 40.71 40.74 40.71 40.74 5.4K
10:19 40.80 40.80 40.79 40.79 1.1K
10:20 40.78 40.78 40.76 40.76 2.6K
10:21 40.76 40.76 40.75 40.75 0.3K
10:22 40.72 40.73 40.68 40.69 8.8K
10:23 40.66 40.68 40.66 40.68 3.6K
10:24 40.68 40.68 40.64 40.66 2.5K
10:25 40.67 40.67 40.65 40.65 1.3K
10:26 40.64 40.64 40.61 40.61 5.0K
10:27 40.62 40.67 40.61 40.67 12.5K
10:28 40.68 40.68 40.64 40.67 11.1K
10:29 40.68 40.73 40.68 40.70 11.4K
10:30 40.68 40.69 40.64 40.64 19.0K
10:31 40.65 40.65 40.61 40.63 46.6K
10:32 40.64 40.64 40.55 40.58 70.6K
10:33 40.60 40.60 40.53 40.53 9.7K
10:34 40.48 40.49 40.38 40.41 48.8K
10:35 40.44 40.44 40.36 40.35 17.3K
10:36 40.39 40.41 40.35 40.37 26.5K
10:37 40.37 40.38 40.37 40.38 6.2K
10:38 40.38 40.46 40.38 40.46 9.6K
10:39 40.45 40.48 40.45 40.48 2.3K
10:40 40.53 40.53 40.47 40.50 10.5K
10:41 40.45 40.49 40.45 40.49 7.3K
10:42 40.50 40.50 40.44 40.48 3.8K
10:43 40.45 40.46 40.40 40.43 8.4K
10:44 40.44 40.44 40.40 40.42 5.7K
10:45 40.40 40.44 40.40 40.44 10.5K
10:46 40.45 40.49 40.45 40.49 10.4K
10:47 40.48 40.50 40.47 40.49 5.0K
10:48 40.50 40.50 40.49 40.50 9.1K
10:49 40.48 40.50 40.46 40.49 21.3K
10:50 40.45 40.45 40.43 40.45 7.4K
10:52 40.46 40.47 40.45 40.47 1.9K
10:53 40.49 40.49 40.48 40.49 1.9K
10:54 40.50 40.53 40.50 40.53 5.9K
10:55 40.55 40.55 40.52 40.52 3.1K
10:56 40.53 40.54 40.50 40.50 6.3K
10:57 40.51 40.52 40.51 40.51 2.7K
10:58 40.51 40.52 40.51 40.52 1.2K
10:59 40.53 40.56 40.53 40.55 3.3K
11:00 40.56 40.57 40.55 40.56 23.4K
11:01 40.54 40.56 40.54 40.54 4.9K
11:02 40.56 40.57 40.51 40.51 7.0K
11:03 40.50 40.50 40.47 40.47 6.7K
11:04 40.47 40.54 40.47 40.51 12.9K
11:05 40.50 40.52 40.50 40.52 4.2K
11:06 40.50 40.52 40.49 40.52 4.3K
11:07 40.50 40.50 40.48 40.48 4.0K
11:08 40.47 40.47 40.45 40.45 11.4K
11:09 40.41 40.41 40.38 40.38 10.5K
11:10 40.39 40.40 40.39 40.40 18.5K
11:11 40.38 40.38 40.36 40.36 3.7K
11:12 40.35 40.39 40.34 40.39 15.0K
11:13 40.40 40.41 40.37 40.41 12.9K
11:14 40.41 40.42 40.40 40.40 2.8K
11:15 40.41 40.45 40.40 40.45 4.7K
11:16 40.45 40.47 40.44 40.47 8.7K
11:17 40.45 40.45 40.40 40.42 5.0K
11:18 40.40 40.41 40.34 40.34 6.9K
11:19 40.33 40.34 40.31 40.33 9.8K
11:20 40.35 40.38 40.34 40.34 12.4K
11:21 40.34 40.35 40.33 40.34 7.6K
11:22 40.36 40.36 40.36 40.35 1.2K
11:23 40.35 40.36 40.35 40.36 4.2K
11:24 40.35 40.37 40.32 40.37 3.7K
11:25 40.35 40.36 40.35 40.35 3.6K
11:26 40.38 40.38 40.37 40.37 1.0K
11:27 40.37 40.38 40.37 40.37 3.7K
11:28 40.39 40.39 40.38 40.38 1.7K
11:29 40.38 40.40 40.38 40.40 4.7K
11:30 40.38 40.38 40.37 40.37 8.1K
11:31 40.35 40.38 40.34 40.38 4.5K
11:32 40.35 40.37 40.34 40.37 7.2K
11:33 40.35 40.38 40.35 40.38 4.3K
11:34 40.41 40.41 40.41 40.41 0.6K
11:35 40.40 40.40 40.35 40.40 11.6K
11:36 40.38 40.38 40.34 40.36 3.8K
11:37 40.37 40.37 40.31 40.31 3.6K
11:38 40.30 40.31 40.30 40.31 2.2K
11:39 40.30 40.30 40.29 40.29 8.7K
11:40 40.28 40.29 40.28 40.28 4.3K
11:41 40.30 40.32 40.29 40.29 4.2K
11:42 40.27 40.30 40.27 40.30 5.6K
11:43 40.27 40.27 40.27 40.27 3.9K
11:44 40.31 40.31 40.28 40.28 6.5K
11:45 40.28 40.34 40.27 40.33 17.3K
11:46 40.32 40.34 40.30 40.32 11.1K
11:47 40.34 40.34 40.29 40.30 13.6K
11:48 40.29 40.29 40.29 40.29 2.1K
11:49 40.31 40.31 40.30 40.30 4.0K
11:50 40.30 40.31 40.28 40.31 6.7K
11:51 40.32 40.32 40.27 40.27 4.8K
11:52 40.29 40.29 40.29 40.29 2.1K
11:53 40.33 40.39 40.33 40.39 23.0K
11:54 40.38 40.44 40.38 40.44 2.7K
11:55 40.41 40.43 40.41 40.43 7.1K
11:56 40.42 40.42 40.40 40.40 1.0K
11:57 40.40 40.40 40.36 40.36 9.6K
11:58 40.36 40.36 40.36 40.35 2.1K
11:59 40.35 40.35 40.34 40.34 1.6K
12:00 40.34 40.38 40.33 40.38 5.1K
12:01 40.38 40.38 40.38 40.37 2.1K
12:02 40.39 40.39 40.38 40.38 1.4K
12:03 40.40 40.41 40.40 40.41 6.1K
12:04 40.40 40.41 40.40 40.41 0.8K
12:05 40.38 40.38 40.36 40.36 7.5K
12:06 40.36 40.39 40.36 40.39 4.6K
12:07 40.38 40.38 40.33 40.33 4.9K
12:08 40.32 40.33 40.32 40.33 3.8K
12:09 40.32 40.32 40.31 40.32 3.9K
12:10 40.31 40.31 40.30 40.30 6.9K
12:11 40.31 40.31 40.29 40.29 2.1K
12:12 40.32 40.34 40.32 40.34 1.8K
12:13 40.37 40.39 40.37 40.38 2.4K
12:14 40.42 40.42 40.42 40.42 3.5K
12:15 40.43 40.43 40.41 40.42 5.4K
12:16 40.43 40.44 40.43 40.44 4.9K
12:17 40.45 40.45 40.41 40.41 5.0K
12:18 40.42 40.42 40.40 40.40 1.3K
12:19 40.38 40.38 40.36 40.35 5.8K
12:20 40.36 40.36 40.31 40.33 16.3K
12:21 40.34 40.34 40.31 40.31 2.7K
12:22 40.32 40.33 40.30 40.33 11.1K
12:23 40.34 40.34 40.34 40.34 2.2K
12:24 40.37 40.38 40.37 40.38 1.5K
12:25 40.40 40.41 40.40 40.41 1.4K
12:26 40.42 40.42 40.42 40.42 7.5K
12:27 40.39 40.40 40.38 40.38 5.2K
12:28 40.38 40.40 40.37 40.37 6.0K
12:29 40.37 40.37 40.35 40.35 3.5K
12:30 40.36 40.36 40.34 40.34 6.9K
12:31 40.35 40.39 40.35 40.39 3.1K
12:32 40.33 40.35 40.33 40.35 3.9K
12:33 40.33 40.33 40.33 40.33 3.3K
12:35 40.38 40.38 40.36 40.35 6.1K
12:36 40.34 40.34 40.34 40.34 1.6K
12:37 40.33 40.33 40.31 40.31 14.0K
12:38 40.32 40.32 40.30 40.30 5.0K
12:39 40.30 40.32 40.30 40.32 5.8K
12:40 40.31 40.31 40.30 40.30 4.1K
12:41 40.30 40.34 40.30 40.34 5.1K
12:42 40.34 40.34 40.33 40.33 1.5K
12:43 40.30 40.32 40.30 40.30 6.9K
12:44 40.30 40.32 40.30 40.32 8.1K
12:45 40.31 40.32 40.31 40.32 3.2K
12:46 40.32 40.32 40.31 40.32 1.2K
12:47 40.32 40.32 40.32 40.32 1.0K
12:48 40.29 40.30 40.29 40.30 2.0K
12:49 40.29 40.29 40.29 40.29 1.6K
12:50 40.28 40.28 40.27 40.27 4.1K
12:51 40.28 40.28 40.28 40.28 2.7K
12:52 40.28 40.30 40.28 40.28 6.7K
12:53 40.28 40.29 40.28 40.29 3.0K
12:54 40.31 40.32 40.31 40.32 11.0K
12:55 40.34 40.34 40.33 40.33 5.7K
12:56 40.32 40.32 40.32 40.32 2.4K
12:57 40.32 40.35 40.32 40.35 5.5K
12:58 40.37 40.37 40.37 40.37 1.2K
13:00 40.36 40.38 40.36 40.37 5.2K
13:01 40.38 40.40 40.38 40.40 2.2K
13:02 40.43 40.43 40.43 40.43 1.2K
13:03 40.40 40.40 40.40 40.40 3.3K
13:05 40.43 40.43 40.42 40.41 2.4K
13:06 40.41 40.41 40.41 40.41 2.9K
13:07 40.40 40.40 40.38 40.38 11.9K
13:08 40.39 40.42 40.39 40.42 6.0K
13:09 40.41 40.43 40.41 40.43 3.2K
13:10 40.43 40.43 40.42 40.43 4.5K
13:11 40.44 40.44 40.44 40.43 5.2K
13:12 40.43 40.43 40.43 40.43 1.1K
13:13 40.42 40.42 40.42 40.42 3.7K
13:14 40.39 40.39 40.39 40.39 5.5K
13:16 40.40 40.40 40.40 40.40 2.4K
13:17 40.39 40.39 40.38 40.38 1.8K
13:18 40.36 40.36 40.34 40.34 6.7K
13:19 40.33 40.33 40.30 40.30 11.8K
13:20 40.30 40.30 40.30 40.30 2.9K
13:21 40.33 40.34 40.33 40.34 3.0K
13:22 40.33 40.35 40.33 40.35 1.2K
13:23 40.35 40.35 40.34 40.34 2.2K
13:25 40.36 40.37 40.36 40.37 2.9K
13:26 40.36 40.36 40.35 40.35 1.3K
13:27 40.35 40.35 40.35 40.35 2.8K
13:28 40.35 40.35 40.35 40.35 1.5K
13:29 40.32 40.33 40.32 40.32 3.1K
13:30 40.31 40.32 40.31 40.32 6.4K
13:31 40.31 40.32 40.31 40.32 6.5K
13:32 40.34 40.34 40.33 40.34 4.2K
13:33 40.32 40.35 40.32 40.32 56.5K
13:34 40.32 40.32 40.32 40.32 4.7K
13:35 40.31 40.31 40.30 40.30 17.0K
13:36 40.30 40.32 40.30 40.31 7.2K
13:37 40.30 40.30 40.30 40.30 5.1K
13:39 40.30 40.31 40.30 40.31 5.8K
13:40 40.31 40.31 40.31 40.31 7.9K
13:41 40.31 40.32 40.31 40.31 7.7K
13:42 40.33 40.33 40.32 40.32 6.6K
13:43 40.34 40.34 40.34 40.34 6.3K
13:45 40.36 40.36 40.36 40.36 8.5K
13:46 40.33 40.36 40.33 40.35 12.3K
13:47 40.33 40.34 40.32 40.32 12.4K
13:48 40.35 40.36 40.35 40.35 4.4K
13:49 40.36 40.36 40.34 40.34 2.4K
13:50 40.36 40.36 40.32 40.34 6.0K
13:51 40.34 40.34 40.31 40.31 4.1K
13:52 40.32 40.32 40.32 40.32 3.0K
13:53 40.32 40.32 40.32 40.32 4.1K
13:54 40.31 40.31 40.31 40.31 0.6K
13:55 40.31 40.32 40.31 40.32 1.5K
13:56 40.32 40.34 40.32 40.34 6.6K
13:57 40.32 40.32 40.32 40.32 1.8K
13:58 40.34 40.34 40.34 40.34 4.3K
13:59 40.34 40.35 40.34 40.35 22.9K
14:00 40.36 40.39 40.36 40.37 5.0K
14:01 40.38 40.39 40.34 40.34 5.5K
14:02 40.33 40.35 40.33 40.33 4.0K
14:03 40.35 40.35 40.34 40.34 4.9K
14:04 40.36 40.36 40.36 40.35 5.8K
14:05 40.36 40.37 40.36 40.37 11.0K
14:06 40.35 40.35 40.35 40.35 3.3K
14:07 40.35 40.36 40.35 40.36 3.1K
14:08 40.37 40.37 40.37 40.37 1.8K
14:09 40.38 40.40 40.38 40.40 17.4K
14:11 40.33 40.33 40.32 40.32 4.4K
14:12 40.33 40.33 40.33 40.33 1.0K
14:13 40.32 40.34 40.32 40.33 5.7K
14:14 40.33 40.36 40.33 40.36 7.2K
14:15 40.35 40.35 40.35 40.35 2.0K
14:16 40.37 40.37 40.36 40.37 9.1K
14:17 40.35 40.35 40.35 40.35 2.2K
14:18 40.34 40.38 40.34 40.38 10.1K
14:19 40.34 40.37 40.34 40.37 6.1K
14:20 40.38 40.38 40.36 40.36 2.0K
14:21 40.37 40.37 40.37 40.37 4.4K
14:22 40.37 40.38 40.37 40.37 8.5K
14:23 40.40 40.40 40.40 40.40 0.5K
14:24 40.39 40.40 40.39 40.40 5.2K
14:25 40.40 40.42 40.40 40.42 2.6K
14:26 40.42 40.42 40.42 40.42 4.5K
14:27 40.42 40.43 40.42 40.43 12.1K
14:28 40.42 40.42 40.42 40.42 1.4K
14:29 40.43 40.43 40.43 40.42 2.8K
14:30 40.39 40.39 40.39 40.39 5.7K
14:31 40.37 40.37 40.37 40.37 3.3K
14:32 40.35 40.35 40.35 40.35 3.1K
14:33 40.35 40.35 40.34 40.35 5.4K
14:34 40.36 40.37 40.36 40.37 9.9K
14:36 40.36 40.36 40.36 40.36 1.4K
14:37 40.34 40.36 40.34 40.35 6.8K
14:38 40.35 40.35 40.34 40.35 15.8K
14:40 40.32 40.33 40.32 40.33 7.9K
14:42 40.35 40.35 40.35 40.35 3.7K
14:43 40.37 40.37 40.33 40.33 5.1K
14:44 40.33 40.33 40.33 40.33 5.2K
14:45 40.33 40.33 40.33 40.33 2.1K
14:46 40.35 40.35 40.35 40.35 4.1K
14:47 40.37 40.37 40.35 40.36 4.4K
14:48 40.36 40.37 40.36 40.37 4.6K
14:50 40.34 40.34 40.33 40.33 8.8K
14:51 40.34 40.35 40.34 40.35 3.7K
14:52 40.35 40.36 40.35 40.35 6.1K
14:53 40.38 40.39 40.38 40.39 6.3K
14:54 40.39 40.39 40.38 40.38 6.9K
14:55 40.39 40.39 40.39 40.39 2.9K
14:56 40.39 40.40 40.38 40.39 9.4K
14:57 40.39 40.39 40.38 40.38 7.9K
14:58 40.36 40.36 40.36 40.36 0.1K
14:59 40.37 40.37 40.36 40.36 5.0K
15:00 40.39 40.39 40.37 40.37 7.0K
15:01 40.38 40.39 40.37 40.38 6.5K
15:02 40.37 40.37 40.37 40.37 2.3K
15:03 40.38 40.39 40.38 40.38 8.4K
15:05 40.38 40.39 40.38 40.39 5.5K
15:06 40.40 40.41 40.39 40.41 3.8K
15:07 40.40 40.41 40.40 40.41 5.1K
15:08 40.40 40.40 40.40 40.40 1.8K
15:09 40.38 40.38 40.38 40.38 1.9K
15:10 40.38 40.38 40.38 40.38 4.8K
15:11 40.38 40.39 40.38 40.39 5.9K
15:12 40.39 40.39 40.39 40.39 2.7K
15:13 40.40 40.42 40.40 40.42 8.2K
15:14 40.41 40.41 40.41 40.41 1.4K
15:15 40.40 40.41 40.40 40.41 2.4K
15:16 40.41 40.41 40.40 40.40 3.5K
15:17 40.39 40.39 40.39 40.39 7.0K
15:18 40.39 40.40 40.38 40.39 8.5K
15:19 40.39 40.39 40.39 40.39 4.0K
15:20 40.39 40.43 40.39 40.43 7.5K
15:21 40.43 40.44 40.43 40.44 4.6K
15:22 40.44 40.45 40.44 40.45 5.0K
15:23 40.45 40.45 40.45 40.45 3.7K
15:24 40.45 40.45 40.45 40.45 4.6K
15:25 40.45 40.46 40.44 40.46 8.6K
15:26 40.44 40.46 40.44 40.45 4.9K
15:27 40.46 40.46 40.46 40.46 4.5K
15:28 40.45 40.46 40.45 40.45 6.3K
15:29 40.46 40.46 40.44 40.45 4.9K
15:30 40.46 40.47 40.46 40.47 6.8K
15:31 40.48 40.48 40.46 40.46 8.0K
15:32 40.47 40.48 40.47 40.48 9.8K
15:33 40.47 40.48 40.47 40.47 7.4K
15:34 40.47 40.48 40.47 40.48 4.2K
15:35 40.48 40.48 40.47 40.47 5.9K
15:36 40.48 40.49 40.48 40.49 6.9K
15:37 40.49 40.49 40.46 40.46 7.8K
15:38 40.47 40.47 40.46 40.47 4.8K
15:39 40.45 40.45 40.44 40.44 3.9K
15:40 40.44 40.44 40.42 40.42 5.4K
15:41 40.43 40.43 40.43 40.43 3.7K
15:42 40.43 40.44 40.40 40.40 16.6K
15:43 40.40 40.41 40.40 40.40 3.7K
15:44 40.42 40.42 40.42 40.41 5.9K
15:45 40.43 40.43 40.43 40.43 8.9K
15:46 40.43 40.44 40.42 40.44 5.7K
15:47 40.44 40.46 40.44 40.46 7.0K
15:48 40.45 40.45 40.44 40.44 4.5K
15:49 40.45 40.45 40.43 40.43 4.6K
15:50 40.46 40.47 40.44 40.47 27.8K
15:51 40.47 40.47 40.46 40.46 9.5K
15:52 40.46 40.46 40.46 40.46 11.5K
15:53 40.46 40.46 40.43 40.43 7.3K
15:54 40.44 40.44 40.43 40.43 12.8K
15:55 40.44 40.48 40.44 40.48 10.1K
15:56 40.46 40.46 40.43 40.44 18.0K
15:57 40.45 40.47 40.45 40.46 4.1K
15:58 40.46 40.48 40.46 40.48 39.3K
15:59 40.47 40.47 40.43 40.45 172.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available