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 39.56 39.57 39.51 39.51 578.5K
09:31 39.48 39.48 39.42 39.45 53.1K
09:32 39.45 39.51 39.45 39.49 20.0K
09:33 39.48 39.52 39.44 39.44 30.2K
09:34 39.46 39.48 39.44 39.46 28.7K
09:35 39.49 39.49 39.44 39.48 34.4K
09:36 39.47 39.47 39.42 39.43 19.0K
09:37 39.44 39.50 39.44 39.50 30.4K
09:38 39.52 39.52 39.40 39.40 63.3K
09:39 39.41 39.41 39.36 39.39 26.9K
09:40 39.41 39.44 39.40 39.42 25.4K
09:41 39.43 39.43 39.38 39.38 11.3K
09:42 39.39 39.43 39.38 39.43 13.3K
09:43 39.43 39.43 39.39 39.41 19.2K
09:44 39.40 39.42 39.40 39.40 13.1K
09:45 39.39 39.41 39.37 39.40 16.1K
09:46 39.40 39.40 39.33 39.35 38.7K
09:47 39.39 39.40 39.31 39.33 39.1K
09:48 39.36 39.41 39.34 39.41 20.3K
09:49 39.40 39.42 39.37 39.38 18.8K
09:50 39.38 39.40 39.35 39.39 11.4K
09:51 39.40 39.42 39.37 39.42 10.6K
09:52 39.42 39.44 39.41 39.43 11.8K
09:53 39.41 39.48 39.41 39.48 24.8K
09:54 39.50 39.57 39.50 39.53 8.6K
09:55 39.52 39.54 39.50 39.52 11.3K
09:56 39.53 39.56 39.53 39.56 20.8K
09:57 39.58 39.58 39.53 39.53 19.1K
09:58 39.56 39.60 39.56 39.60 9.2K
09:59 39.58 39.65 39.58 39.64 10.2K
10:00 39.63 39.69 39.62 39.62 16.2K
10:01 39.63 39.65 39.63 39.62 7.3K
10:02 39.62 39.67 39.60 39.66 29.8K
10:03 39.64 39.65 39.58 39.59 7.3K
10:04 39.62 39.65 39.62 39.62 5.6K
10:05 39.62 39.64 39.59 39.59 9.3K
10:06 39.58 39.62 39.57 39.62 5.6K
10:07 39.66 39.68 39.60 39.63 14.7K
10:08 39.61 39.63 39.59 39.59 7.7K
10:09 39.61 39.67 39.61 39.66 33.8K
10:10 39.64 39.67 39.59 39.62 12.4K
10:11 39.59 39.60 39.59 39.60 5.4K
10:12 39.60 39.62 39.59 39.62 14.8K
10:13 39.63 39.63 39.56 39.56 10.8K
10:14 39.57 39.57 39.56 39.57 10.5K
10:15 39.59 39.64 39.57 39.64 5.8K
10:16 39.67 39.69 39.66 39.67 8.2K
10:17 39.63 39.66 39.63 39.65 11.2K
10:18 39.67 39.68 39.65 39.68 11.6K
10:19 39.64 39.64 39.59 39.61 15.1K
10:20 39.61 39.66 39.61 39.66 4.2K
10:21 39.65 39.73 39.65 39.73 18.7K
10:22 39.72 39.72 39.68 39.70 10.7K
10:23 39.70 39.74 39.70 39.74 6.0K
10:24 39.75 39.77 39.72 39.72 15.3K
10:25 39.69 39.69 39.60 39.63 17.0K
10:26 39.63 39.63 39.60 39.62 4.6K
10:27 39.63 39.66 39.63 39.66 3.8K
10:28 39.65 39.70 39.65 39.69 11.2K
10:29 39.69 39.75 39.67 39.75 20.2K
10:30 39.75 39.77 39.72 39.76 13.0K
10:31 39.76 39.76 39.66 39.66 11.8K
10:32 39.67 39.67 39.62 39.63 17.4K
10:33 39.63 39.66 39.62 39.63 16.6K
10:34 39.63 39.63 39.61 39.62 2.5K
10:35 39.63 39.65 39.63 39.65 5.7K
10:36 39.63 39.63 39.57 39.59 21.6K
10:37 39.60 39.60 39.55 39.57 9.4K
10:38 39.54 39.56 39.54 39.56 16.6K
10:39 39.56 39.56 39.56 39.56 9.2K
10:40 39.55 39.57 39.53 39.57 6.3K
10:41 39.58 39.58 39.56 39.56 2.0K
10:42 39.56 39.58 39.55 39.57 2.9K
10:43 39.57 39.58 39.56 39.56 20.1K
10:44 39.56 39.56 39.55 39.56 6.4K
10:45 39.58 39.59 39.58 39.57 5.5K
10:46 39.54 39.56 39.52 39.52 2.5K
10:47 39.52 39.52 39.48 39.48 39.7K
10:48 39.46 39.50 39.46 39.50 13.3K
10:49 39.47 39.47 39.46 39.46 11.9K
10:50 39.46 39.46 39.45 39.46 29.9K
10:51 39.45 39.49 39.45 39.49 8.9K
10:52 39.49 39.49 39.47 39.48 1.3K
10:53 39.48 39.48 39.46 39.47 14.7K
10:54 39.47 39.47 39.46 39.46 5.4K
10:55 39.46 39.46 39.43 39.44 4.3K
10:56 39.47 39.48 39.47 39.48 1.0K
10:57 39.50 39.51 39.50 39.49 9.2K
10:58 39.52 39.53 39.52 39.53 3.1K
10:59 39.53 39.53 39.47 39.47 12.5K
11:00 39.47 39.52 39.47 39.52 7.2K
11:01 39.50 39.55 39.50 39.52 12.0K
11:02 39.53 39.53 39.46 39.46 16.5K
11:03 39.47 39.49 39.45 39.49 9.1K
11:04 39.48 39.49 39.47 39.49 2.1K
11:05 39.50 39.50 39.33 39.33 43.2K
11:06 39.32 39.38 39.32 39.36 11.1K
11:07 39.38 39.40 39.38 39.40 6.5K
11:08 39.40 39.40 39.38 39.39 12.0K
11:09 39.40 39.43 39.40 39.43 2.9K
11:10 39.43 39.44 39.43 39.42 2.3K
11:11 39.41 39.41 39.38 39.38 4.3K
11:12 39.38 39.38 39.36 39.36 3.2K
11:13 39.37 39.37 39.36 39.35 12.9K
11:14 39.36 39.36 39.33 39.33 4.4K
11:15 39.33 39.35 39.33 39.35 7.3K
11:16 39.35 39.35 39.33 39.34 7.1K
11:17 39.35 39.35 39.33 39.34 5.4K
11:18 39.34 39.34 39.29 39.31 23.2K
11:19 39.30 39.32 39.27 39.32 12.1K
11:20 39.32 39.32 39.31 39.31 21.3K
11:21 39.29 39.33 39.29 39.33 4.7K
11:22 39.32 39.32 39.30 39.32 8.3K
11:23 39.32 39.32 39.29 39.29 8.5K
11:24 39.29 39.31 39.29 39.30 10.0K
11:25 39.33 39.34 39.33 39.34 10.8K
11:26 39.35 39.35 39.33 39.35 7.4K
11:27 39.35 39.36 39.34 39.34 3.6K
11:28 39.35 39.35 39.32 39.32 5.1K
11:29 39.32 39.35 39.31 39.35 4.3K
11:30 39.36 39.39 39.33 39.37 19.3K
11:31 39.38 39.38 39.37 39.37 7.9K
11:32 39.37 39.39 39.34 39.38 26.6K
11:33 39.36 39.36 39.34 39.36 14.5K
11:34 39.37 39.37 39.33 39.33 18.0K
11:35 39.33 39.33 39.31 39.31 10.6K
11:36 39.30 39.30 39.28 39.27 9.1K
11:37 39.27 39.28 39.27 39.28 23.9K
11:38 39.31 39.36 39.31 39.35 74.1K
11:39 39.35 39.35 39.34 39.33 1.7K
11:40 39.35 39.35 39.32 39.32 10.9K
11:41 39.32 39.33 39.32 39.32 3.8K
11:42 39.31 39.31 39.30 39.30 6.2K
11:43 39.30 39.30 39.30 39.30 7.0K
11:44 39.29 39.30 39.29 39.30 2.5K
11:45 39.30 39.33 39.30 39.31 11.3K
11:46 39.30 39.30 39.23 39.24 19.5K
11:47 39.23 39.25 39.18 39.25 35.6K
11:48 39.28 39.28 39.27 39.28 8.7K
11:49 39.30 39.32 39.30 39.32 5.0K
11:50 39.32 39.35 39.32 39.32 38.5K
11:51 39.28 39.28 39.25 39.26 2.8K
11:52 39.25 39.25 39.23 39.23 3.0K
11:53 39.24 39.24 39.23 39.23 9.4K
11:54 39.25 39.28 39.25 39.28 10.6K
11:55 39.26 39.27 39.26 39.26 12.1K
11:56 39.25 39.27 39.25 39.27 3.7K
11:57 39.29 39.29 39.28 39.28 2.6K
11:58 39.28 39.30 39.25 39.25 13.2K
11:59 39.26 39.26 39.26 39.26 2.3K
12:00 39.25 39.26 39.24 39.24 2.9K
12:01 39.26 39.29 39.26 39.27 2.9K
12:02 39.28 39.28 39.24 39.28 9.0K
12:03 39.26 39.33 39.26 39.33 1.6K
12:04 39.32 39.33 39.32 39.33 8.3K
12:05 39.32 39.33 39.30 39.31 3.7K
12:06 39.31 39.32 39.31 39.31 2.9K
12:07 39.31 39.33 39.26 39.29 9.8K
12:08 39.28 39.29 39.27 39.29 4.9K
12:09 39.29 39.34 39.29 39.34 9.4K
12:10 39.34 39.36 39.34 39.34 23.6K
12:11 39.35 39.37 39.35 39.36 8.4K
12:12 39.36 39.39 39.36 39.39 6.7K
12:13 39.39 39.39 39.37 39.38 8.2K
12:14 39.39 39.40 39.38 39.38 6.1K
12:15 39.37 39.37 39.36 39.36 6.5K
12:16 39.38 39.38 39.35 39.35 2.7K
12:17 39.33 39.34 39.30 39.31 5.8K
12:18 39.35 39.38 39.35 39.38 4.3K
12:19 39.37 39.37 39.34 39.34 5.1K
12:20 39.33 39.36 39.33 39.35 6.2K
12:21 39.38 39.40 39.37 39.39 6.2K
12:22 39.39 39.39 39.35 39.35 3.7K
12:23 39.34 39.34 39.29 39.29 8.7K
12:24 39.30 39.34 39.30 39.30 20.2K
12:25 39.33 39.36 39.33 39.35 5.7K
12:26 39.41 39.42 39.39 39.40 15.4K
12:27 39.38 39.40 39.37 39.40 9.2K
12:28 39.40 39.40 39.38 39.39 8.0K
12:29 39.39 39.39 39.34 39.35 23.6K
12:30 39.35 39.35 39.33 39.33 3.7K
12:31 39.33 39.36 39.31 39.36 5.4K
12:32 39.37 39.39 39.37 39.38 3.8K
12:33 39.38 39.38 39.31 39.31 5.5K
12:34 39.29 39.30 39.29 39.30 8.7K
12:35 39.30 39.30 39.29 39.28 6.3K
12:36 39.29 39.29 39.26 39.29 15.3K
12:37 39.30 39.32 39.29 39.29 4.2K
12:38 39.29 39.30 39.29 39.30 2.6K
12:39 39.29 39.32 39.28 39.31 14.8K
12:40 39.31 39.31 39.28 39.29 2.7K
12:41 39.29 39.31 39.29 39.31 5.6K
12:42 39.28 39.29 39.27 39.28 3.8K
12:43 39.29 39.29 39.27 39.27 5.6K
12:44 39.28 39.28 39.27 39.28 9.0K
12:45 39.26 39.27 39.24 39.24 50.3K
12:46 39.26 39.28 39.26 39.28 6.3K
12:47 39.29 39.29 39.25 39.24 3.3K
12:48 39.27 39.32 39.27 39.32 43.1K
12:49 39.32 39.32 39.29 39.29 2.3K
12:50 39.29 39.31 39.29 39.30 2.8K
12:51 39.29 39.29 39.27 39.26 4.6K
12:52 39.25 39.27 39.24 39.25 4.3K
12:53 39.24 39.24 39.20 39.23 11.1K
12:54 39.24 39.25 39.24 39.24 6.8K
12:55 39.23 39.28 39.23 39.28 3.9K
12:56 39.26 39.26 39.25 39.25 2.5K
12:57 39.27 39.31 39.27 39.30 5.0K
12:58 39.30 39.30 39.27 39.27 1.9K
12:59 39.25 39.26 39.24 39.24 3.6K
13:00 39.25 39.26 39.25 39.25 3.5K
13:01 39.26 39.26 39.24 39.24 3.3K
13:02 39.24 39.24 39.13 39.16 46.3K
13:03 39.21 39.21 39.14 39.17 95.2K
13:04 39.18 39.18 39.15 39.16 15.0K
13:05 39.21 39.21 39.15 39.14 16.5K
13:06 39.16 39.16 39.09 39.13 29.5K
13:07 39.13 39.18 39.13 39.15 20.9K
13:08 39.15 39.15 39.11 39.10 8.6K
13:09 39.08 39.10 39.08 39.11 11.1K
13:10 39.10 39.10 39.08 39.08 6.2K
13:11 39.10 39.10 39.07 39.08 8.5K
13:12 39.09 39.14 39.09 39.14 5.4K
13:13 39.14 39.17 39.13 39.14 6.5K
13:14 39.13 39.13 39.12 39.12 3.4K
13:15 39.12 39.13 39.12 39.12 2.0K
13:16 39.15 39.15 39.13 39.15 1.0K
13:17 39.15 39.17 39.15 39.16 6.8K
13:18 39.15 39.19 39.15 39.17 3.3K
13:19 39.17 39.17 39.17 39.17 0.1K
13:20 39.18 39.19 39.18 39.18 3.6K
13:21 39.24 39.27 39.23 39.26 29.4K
13:22 39.30 39.33 39.29 39.33 8.8K
13:23 39.31 39.31 39.30 39.31 11.4K
13:24 39.29 39.29 39.27 39.29 8.0K
13:25 39.30 39.30 39.28 39.28 4.0K
13:26 39.27 39.31 39.27 39.31 3.3K
13:27 39.31 39.31 39.30 39.30 15.4K
13:28 39.28 39.30 39.28 39.30 4.3K
13:29 39.29 39.30 39.27 39.27 12.8K
13:30 39.26 39.30 39.25 39.29 7.0K
13:31 39.29 39.32 39.29 39.31 3.5K
13:32 39.34 39.34 39.33 39.33 3.6K
13:33 39.34 39.34 39.25 39.24 8.1K
13:34 39.25 39.25 39.22 39.22 4.6K
13:35 39.22 39.24 39.22 39.22 7.5K
13:36 39.23 39.29 39.22 39.28 8.4K
13:37 39.36 39.36 39.33 39.33 10.5K
13:38 39.33 39.36 39.30 39.32 10.4K
13:39 39.32 39.32 39.31 39.32 3.5K
13:40 39.33 39.34 39.33 39.33 3.5K
13:41 39.32 39.35 39.32 39.35 6.0K
13:42 39.34 39.35 39.30 39.30 7.0K
13:43 39.33 39.34 39.32 39.33 2.3K
13:44 39.33 39.33 39.31 39.31 2.8K
13:45 39.33 39.35 39.31 39.31 4.4K
13:46 39.33 39.34 39.31 39.32 4.4K
13:47 39.33 39.33 39.29 39.29 5.5K
13:48 39.31 39.32 39.30 39.32 4.1K
13:49 39.32 39.32 39.31 39.31 2.3K
13:50 39.33 39.35 39.33 39.35 4.3K
13:51 39.32 39.32 39.29 39.29 3.2K
13:52 39.29 39.31 39.29 39.29 3.0K
13:53 39.28 39.28 39.25 39.27 3.5K
13:54 39.27 39.28 39.25 39.25 4.3K
13:55 39.25 39.25 39.23 39.23 8.9K
13:56 39.23 39.23 39.21 39.22 3.3K
13:57 39.23 39.23 39.22 39.23 7.0K
13:58 39.23 39.25 39.22 39.25 4.6K
13:59 39.26 39.26 39.25 39.24 5.2K
14:00 39.23 39.23 39.23 39.23 2.2K
14:01 39.24 39.26 39.23 39.25 3.9K
14:02 39.27 39.27 39.23 39.23 5.6K
14:03 39.23 39.26 39.23 39.26 1.6K
14:04 39.27 39.27 39.22 39.23 21.6K
14:05 39.23 39.24 39.23 39.24 2.9K
14:06 39.23 39.29 39.23 39.29 1.3K
14:07 39.27 39.32 39.27 39.32 14.6K
14:08 39.32 39.32 39.29 39.29 3.6K
14:09 39.29 39.31 39.29 39.31 4.0K
14:10 39.31 39.31 39.31 39.31 2.9K
14:11 39.31 39.31 39.30 39.30 4.4K
14:12 39.31 39.34 39.31 39.33 8.0K
14:13 39.33 39.33 39.31 39.31 5.2K
14:14 39.32 39.33 39.32 39.33 3.3K
14:15 39.33 39.33 39.31 39.31 3.9K
14:16 39.29 39.31 39.29 39.31 3.8K
14:17 39.32 39.34 39.32 39.34 6.4K
14:18 39.33 39.35 39.33 39.33 16.9K
14:19 39.35 39.35 39.34 39.34 4.3K
14:20 39.33 39.33 39.30 39.32 7.2K
14:21 39.31 39.31 39.30 39.30 3.2K
14:22 39.30 39.32 39.29 39.32 5.7K
14:23 39.34 39.34 39.33 39.33 1.2K
14:24 39.35 39.35 39.34 39.34 5.2K
14:25 39.33 39.34 39.31 39.31 6.6K
14:26 39.31 39.34 39.30 39.33 6.2K
14:27 39.32 39.35 39.32 39.32 2.1K
14:28 39.32 39.32 39.30 39.30 8.0K
14:29 39.31 39.33 39.31 39.32 5.4K
14:30 39.33 39.33 39.31 39.32 3.8K
14:31 39.32 39.34 39.32 39.32 0.9K
14:32 39.33 39.34 39.32 39.34 13.5K
14:33 39.35 39.35 39.35 39.35 6.8K
14:34 39.37 39.38 39.35 39.35 6.1K
14:35 39.34 39.36 39.34 39.35 7.4K
14:36 39.34 39.34 39.32 39.33 3.8K
14:37 39.32 39.33 39.32 39.32 1.1K
14:38 39.32 39.34 39.31 39.31 4.3K
14:39 39.32 39.35 39.32 39.35 1.2K
14:40 39.32 39.33 39.32 39.33 1.5K
14:41 39.33 39.33 39.30 39.31 4.4K
14:42 39.29 39.30 39.29 39.30 3.8K
14:43 39.30 39.30 39.28 39.28 10.7K
14:44 39.27 39.29 39.26 39.26 8.0K
14:45 39.25 39.25 39.25 39.25 17.3K
14:46 39.24 39.24 39.21 39.21 18.9K
14:47 39.21 39.24 39.21 39.22 8.9K
14:48 39.22 39.24 39.22 39.22 39.7K
14:49 39.22 39.23 39.21 39.21 26.2K
14:50 39.20 39.20 39.17 39.18 41.5K
14:51 39.18 39.19 39.18 39.17 4.6K
14:52 39.17 39.17 39.15 39.16 4.6K
14:53 39.17 39.19 39.17 39.17 5.1K
14:54 39.16 39.18 39.16 39.17 3.9K
14:55 39.17 39.17 39.15 39.17 27.4K
14:56 39.17 39.17 39.16 39.17 4.1K
14:57 39.18 39.19 39.18 39.19 3.5K
14:58 39.18 39.18 39.16 39.17 3.1K
14:59 39.17 39.19 39.14 39.14 6.1K
15:00 39.15 39.16 39.15 39.15 2.2K
15:01 39.17 39.17 39.15 39.15 2.0K
15:02 39.16 39.16 39.15 39.16 3.3K
15:03 39.15 39.16 39.15 39.16 3.0K
15:04 39.17 39.17 39.15 39.15 4.4K
15:05 39.14 39.15 39.10 39.11 5.5K
15:06 39.13 39.18 39.13 39.17 15.9K
15:07 39.16 39.17 39.12 39.12 21.6K
15:08 39.11 39.13 39.11 39.12 4.8K
15:09 39.11 39.12 39.09 39.10 4.7K
15:10 39.12 39.15 39.11 39.15 9.8K
15:11 39.15 39.15 39.14 39.14 25.7K
15:12 39.15 39.15 39.14 39.14 2.5K
15:13 39.14 39.15 39.14 39.14 8.7K
15:14 39.15 39.16 39.14 39.16 3.7K
15:15 39.15 39.18 39.15 39.16 10.1K
15:16 39.16 39.16 39.04 39.06 25.6K
15:17 39.07 39.11 39.06 39.11 7.5K
15:18 39.12 39.12 39.11 39.12 9.7K
15:19 39.11 39.11 39.09 39.11 12.6K
15:20 39.12 39.16 39.12 39.16 3.1K
15:21 39.16 39.17 39.16 39.16 5.6K
15:22 39.16 39.17 39.15 39.16 6.2K
15:23 39.17 39.17 39.11 39.11 4.6K
15:24 39.11 39.21 39.11 39.21 17.7K
15:25 39.22 39.26 39.22 39.24 17.3K
15:26 39.23 39.24 39.19 39.18 9.6K
15:27 39.18 39.18 39.15 39.16 7.3K
15:28 39.15 39.16 39.13 39.16 7.1K
15:29 39.15 39.15 39.13 39.13 6.8K
15:30 39.14 39.14 39.10 39.11 11.3K
15:31 39.11 39.13 39.11 39.12 7.9K
15:32 39.12 39.12 39.08 39.10 6.8K
15:33 39.11 39.13 39.11 39.11 6.7K
15:34 39.10 39.10 39.07 39.09 14.4K
15:35 39.09 39.10 39.03 39.04 20.7K
15:36 38.99 38.99 38.87 38.96 279.9K
15:37 38.96 38.98 38.93 38.96 27.1K
15:38 38.99 39.02 38.97 39.02 41.7K
15:39 39.03 39.06 39.02 39.05 25.5K
15:40 39.05 39.09 39.05 39.07 8.7K
15:41 39.06 39.08 39.06 39.07 10.0K
15:42 39.07 39.07 39.02 39.05 24.1K
15:43 39.05 39.06 39.03 39.03 24.1K
15:44 39.04 39.04 39.01 39.01 27.1K
15:45 39.03 39.03 38.96 38.96 54.9K
15:46 38.93 38.93 38.89 38.93 81.0K
15:47 38.96 38.98 38.95 38.97 8.7K
15:48 38.97 38.97 38.93 38.95 37.9K
15:49 38.96 38.99 38.93 39.00 17.8K
15:50 39.01 39.01 38.97 38.99 30.1K
15:51 38.99 38.99 38.93 38.94 13.1K
15:52 38.96 39.09 38.96 39.07 19.2K
15:53 39.07 39.08 39.03 39.06 18.6K
15:54 39.07 39.09 39.05 39.09 7.0K
15:55 39.07 39.07 39.04 39.05 42.2K
15:56 39.06 39.06 39.02 39.02 12.7K
15:57 39.01 39.01 38.98 39.00 15.9K
15:58 38.97 38.98 38.95 38.98 20.0K
15:59 38.96 38.98 38.93 38.96 152.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available