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 39.50 39.54 39.48 39.50 169.6K
09:31 39.52 39.53 39.49 39.49 9.1K
09:32 39.52 39.55 39.49 39.55 8.2K
09:33 39.55 39.59 39.53 39.59 7.6K
09:34 39.58 39.63 39.58 39.62 8.9K
09:35 39.61 39.65 39.61 39.62 13.4K
09:36 39.60 39.64 39.57 39.57 6.6K
09:37 39.57 39.57 39.49 39.49 14.4K
09:38 39.47 39.53 39.47 39.53 12.0K
09:39 39.55 39.58 39.55 39.56 6.2K
09:40 39.57 39.59 39.52 39.52 6.4K
09:41 39.51 39.51 39.45 39.45 12.9K
09:42 39.47 39.47 39.39 39.43 21.7K
09:43 39.44 39.44 39.39 39.40 18.8K
09:44 39.41 39.46 39.41 39.46 5.2K
09:45 39.49 39.49 39.45 39.46 1.6K
09:46 39.45 39.47 39.45 39.47 2.5K
09:47 39.45 39.50 39.45 39.50 5.5K
09:48 39.47 39.49 39.47 39.48 8.7K
09:49 39.51 39.51 39.47 39.48 3.1K
09:50 39.47 39.48 39.39 39.43 9.8K
09:51 39.46 39.47 39.45 39.46 4.0K
09:52 39.49 39.50 39.49 39.50 2.1K
09:53 39.51 39.51 39.50 39.50 2.6K
09:54 39.48 39.48 39.41 39.43 11.9K
09:55 39.40 39.40 39.40 39.40 2.3K
09:56 39.41 39.43 39.41 39.43 4.6K
09:57 39.45 39.47 39.45 39.46 7.8K
09:58 39.45 39.45 39.41 39.44 7.5K
09:59 39.45 39.45 39.43 39.44 11.2K
10:00 39.43 39.43 39.43 39.43 2.3K
10:01 39.41 39.47 39.41 39.47 10.4K
10:02 39.45 39.45 39.42 39.42 6.7K
10:03 39.43 39.43 39.36 39.39 9.8K
10:04 39.39 39.44 39.39 39.43 12.0K
10:05 39.44 39.50 39.44 39.50 7.7K
10:06 39.52 39.52 39.48 39.48 2.5K
10:07 39.48 39.48 39.46 39.46 8.6K
10:08 39.46 39.50 39.46 39.50 4.8K
10:09 39.53 39.58 39.53 39.58 5.6K
10:10 39.60 39.64 39.60 39.64 4.1K
10:11 39.64 39.67 39.61 39.61 11.0K
10:12 39.61 39.62 39.57 39.57 4.4K
10:13 39.56 39.56 39.53 39.53 2.2K
10:14 39.52 39.55 39.51 39.55 3.0K
10:15 39.55 39.56 39.50 39.51 7.1K
10:16 39.50 39.52 39.50 39.49 2.1K
10:17 39.50 39.54 39.50 39.50 2.1K
10:18 39.48 39.48 39.47 39.47 2.1K
10:19 39.45 39.46 39.45 39.46 0.9K
10:20 39.49 39.49 39.44 39.44 15.1K
10:21 39.43 39.43 39.40 39.40 15.0K
10:22 39.43 39.43 39.40 39.40 1.6K
10:23 39.41 39.43 39.41 39.42 9.5K
10:24 39.43 39.43 39.41 39.42 7.0K
10:25 39.40 39.41 39.40 39.41 4.7K
10:26 39.42 39.42 39.40 39.40 2.4K
10:27 39.40 39.41 39.39 39.39 5.5K
10:28 39.41 39.42 39.41 39.42 36.9K
10:29 39.41 39.42 39.41 39.41 4.7K
10:30 39.42 39.42 39.40 39.40 6.1K
10:31 39.42 39.42 39.40 39.41 2.5K
10:32 39.40 39.46 39.40 39.43 9.2K
10:33 39.44 39.44 39.39 39.39 3.7K
10:34 39.40 39.40 39.29 39.31 30.9K
10:35 39.28 39.28 39.24 39.27 31.4K
10:36 39.27 39.28 39.25 39.28 35.7K
10:37 39.28 39.33 39.28 39.33 16.1K
10:38 39.34 39.35 39.32 39.32 19.4K
10:39 39.33 39.33 39.33 39.33 1.4K
10:40 39.35 39.36 39.33 39.36 1.9K
10:41 39.37 39.45 39.37 39.45 5.7K
10:42 39.47 39.50 39.47 39.48 4.1K
10:43 39.48 39.48 39.48 39.48 1.8K
10:44 39.49 39.49 39.48 39.48 2.5K
10:45 39.46 39.46 39.45 39.46 3.5K
10:46 39.45 39.45 39.40 39.40 7.9K
10:47 39.42 39.42 39.42 39.42 1.4K
10:48 39.39 39.39 39.36 39.36 7.3K
10:49 39.37 39.39 39.36 39.36 2.4K
10:50 39.36 39.36 39.31 39.32 3.7K
10:51 39.35 39.35 39.34 39.35 3.2K
10:52 39.35 39.35 39.33 39.33 0.9K
10:53 39.35 39.35 39.33 39.34 48.0K
10:54 39.38 39.39 39.38 39.39 2.9K
10:55 39.43 39.46 39.43 39.43 22.5K
10:57 39.42 39.42 39.34 39.35 16.4K
10:58 39.32 39.32 39.30 39.30 6.2K
10:59 39.31 39.31 39.29 39.30 1.3K
11:00 39.31 39.31 39.25 39.27 19.5K
11:01 39.26 39.27 39.24 39.27 5.1K
11:02 39.28 39.28 39.26 39.26 10.3K
11:03 39.24 39.27 39.20 39.20 47.9K
11:04 39.23 39.26 39.23 39.26 6.4K
11:05 39.31 39.35 39.31 39.35 6.0K
11:06 39.34 39.34 39.31 39.32 3.2K
11:07 39.34 39.34 39.29 39.29 1.8K
11:08 39.29 39.29 39.28 39.29 1.4K
11:09 39.30 39.34 39.30 39.34 2.6K
11:10 39.34 39.34 39.34 39.34 1.3K
11:11 39.37 39.37 39.37 39.37 3.4K
11:12 39.40 39.41 39.40 39.41 6.4K
11:13 39.40 39.42 39.40 39.42 2.2K
11:14 39.42 39.42 39.39 39.39 4.3K
11:15 39.40 39.40 39.37 39.38 7.1K
11:16 39.39 39.39 39.38 39.38 29.4K
11:17 39.36 39.38 39.36 39.38 7.6K
11:18 39.38 39.39 39.36 39.39 5.8K
11:19 39.39 39.39 39.36 39.36 2.8K
11:20 39.36 39.36 39.32 39.32 6.5K
11:21 39.33 39.33 39.33 39.33 1.5K
11:22 39.34 39.35 39.34 39.35 3.2K
11:23 39.36 39.44 39.36 39.44 8.4K
11:24 39.44 39.50 39.44 39.50 45.9K
11:25 39.50 39.52 39.50 39.50 11.5K
11:26 39.50 39.57 39.50 39.56 14.3K
11:27 39.54 39.56 39.52 39.52 24.7K
11:28 39.51 39.54 39.51 39.54 4.1K
11:29 39.51 39.52 39.48 39.48 2.2K
11:30 39.48 39.50 39.48 39.50 10.1K
11:32 39.43 39.43 39.43 39.43 0.2K
11:33 39.42 39.44 39.42 39.42 5.9K
11:34 39.44 39.45 39.44 39.45 11.0K
11:35 39.45 39.45 39.45 39.45 0.6K
11:36 39.44 39.44 39.43 39.43 2.0K
11:37 39.44 39.45 39.44 39.45 4.0K
11:38 39.44 39.46 39.43 39.46 6.9K
11:39 39.45 39.45 39.43 39.43 1.0K
11:40 39.42 39.42 39.42 39.42 1.7K
11:41 39.41 39.41 39.39 39.40 6.3K
11:42 39.38 39.39 39.37 39.39 1.7K
11:43 39.38 39.38 39.37 39.38 5.4K
11:44 39.39 39.39 39.38 39.38 5.7K
11:45 39.39 39.39 39.39 39.39 1.4K
11:46 39.37 39.40 39.37 39.40 3.8K
11:47 39.39 39.41 39.39 39.41 8.4K
11:48 39.37 39.39 39.37 39.39 3.0K
11:49 39.38 39.39 39.38 39.39 1.0K
11:50 39.39 39.41 39.38 39.38 3.3K
11:51 39.40 39.40 39.40 39.40 4.1K
11:52 39.41 39.45 39.41 39.44 7.7K
11:53 39.42 39.42 39.38 39.39 3.9K
11:54 39.37 39.38 39.37 39.38 2.8K
11:55 39.41 39.41 39.39 39.39 3.2K
11:56 39.37 39.38 39.34 39.34 2.0K
11:57 39.35 39.35 39.34 39.35 6.5K
11:58 39.36 39.39 39.36 39.39 3.3K
11:59 39.39 39.39 39.38 39.39 3.0K
12:00 39.37 39.41 39.37 39.39 4.8K
12:01 39.39 39.39 39.39 39.38 2.2K
12:02 39.34 39.34 39.34 39.34 4.2K
12:03 39.34 39.35 39.34 39.35 4.4K
12:04 39.35 39.38 39.35 39.38 10.7K
12:05 39.38 39.38 39.36 39.37 11.0K
12:06 39.36 39.38 39.36 39.37 9.6K
12:07 39.35 39.35 39.32 39.33 9.2K
12:08 39.32 39.32 39.28 39.28 15.4K
12:09 39.27 39.28 39.27 39.28 2.2K
12:10 39.26 39.26 39.23 39.24 6.3K
12:11 39.30 39.30 39.27 39.27 38.2K
12:12 39.24 39.24 39.24 39.24 7.5K
12:13 39.26 39.28 39.26 39.28 39.2K
12:14 39.30 39.33 39.30 39.33 5.7K
12:15 39.33 39.33 39.31 39.31 1.9K
12:16 39.31 39.34 39.31 39.33 12.8K
12:17 39.38 39.38 39.37 39.37 10.0K
12:18 39.36 39.37 39.36 39.37 4.1K
12:19 39.39 39.41 39.39 39.41 5.4K
12:20 39.44 39.46 39.44 39.46 0.9K
12:21 39.46 39.46 39.43 39.42 10.6K
12:22 39.49 39.49 39.47 39.47 5.1K
12:23 39.47 39.47 39.43 39.43 0.9K
12:24 39.44 39.44 39.44 39.44 2.6K
12:25 39.46 39.47 39.46 39.46 2.5K
12:26 39.47 39.48 39.47 39.48 3.0K
12:27 39.49 39.49 39.49 39.49 2.2K
12:28 39.50 39.50 39.50 39.50 1.9K
12:29 39.46 39.46 39.44 39.44 0.7K
12:30 39.44 39.44 39.40 39.40 1.1K
12:31 39.40 39.41 39.40 39.41 1.8K
12:32 39.39 39.39 39.36 39.37 13.9K
12:33 39.37 39.38 39.37 39.37 2.2K
12:34 39.38 39.38 39.38 39.38 0.7K
12:35 39.35 39.35 39.34 39.35 49.0K
12:36 39.29 39.29 39.25 39.25 22.8K
12:37 39.29 39.29 39.23 39.23 10.0K
12:38 39.29 39.35 39.29 39.35 1.3K
12:39 39.34 39.34 39.29 39.29 1.8K
12:40 39.28 39.28 39.28 39.28 2.4K
12:41 39.26 39.28 39.26 39.27 3.6K
12:42 39.28 39.28 39.28 39.28 1.4K
12:43 39.30 39.30 39.30 39.30 1.6K
12:45 39.34 39.34 39.34 39.34 0.5K
12:46 39.34 39.39 39.34 39.39 5.8K
12:47 39.40 39.40 39.40 39.40 1.1K
12:48 39.42 39.42 39.40 39.40 6.0K
12:49 39.40 39.40 39.40 39.40 6.2K
12:50 39.38 39.38 39.38 39.38 2.6K
12:52 39.49 39.58 39.49 39.57 51.6K
12:53 39.57 39.62 39.54 39.58 9.9K
12:54 39.51 39.53 39.51 39.53 16.2K
12:55 39.47 39.47 39.47 39.47 2.2K
12:56 39.45 39.49 39.45 39.49 3.6K
12:57 39.49 39.49 39.48 39.48 3.5K
12:58 39.50 39.51 39.49 39.49 5.8K
12:59 39.50 39.50 39.49 39.49 1.8K
13:00 39.49 39.49 39.43 39.43 2.9K
13:01 39.43 39.43 39.39 39.39 4.1K
13:02 39.36 39.36 39.36 39.36 0.9K
13:03 39.39 39.39 39.37 39.37 2.1K
13:04 39.33 39.35 39.33 39.35 0.8K
13:05 39.37 39.39 39.37 39.38 2.4K
13:06 39.40 39.40 39.38 39.38 5.5K
13:07 39.37 39.40 39.37 39.38 5.6K
13:09 39.36 39.38 39.36 39.38 4.3K
13:11 39.33 39.33 39.33 39.33 0.4K
13:12 39.32 39.33 39.32 39.33 6.0K
13:13 39.34 39.34 39.34 39.34 3.3K
13:16 39.31 39.32 39.31 39.32 4.3K
13:17 39.36 39.38 39.36 39.38 2.6K
13:18 39.38 39.38 39.38 39.38 3.8K
13:19 39.36 39.36 39.36 39.35 1.5K
13:20 39.34 39.35 39.34 39.35 3.2K
13:21 39.36 39.38 39.36 39.37 1.9K
13:22 39.38 39.39 39.37 39.38 5.3K
13:23 39.41 39.42 39.40 39.42 6.4K
13:24 39.42 39.42 39.35 39.37 14.2K
13:25 39.37 39.37 39.36 39.35 19.9K
13:26 39.31 39.31 39.31 39.31 1.6K
13:27 39.32 39.32 39.30 39.30 9.0K
13:30 39.25 39.25 39.25 39.25 0.7K
13:31 39.26 39.28 39.25 39.26 12.5K
13:32 39.24 39.25 39.24 39.24 17.2K
13:33 39.24 39.27 39.24 39.26 9.6K
13:34 39.24 39.24 39.22 39.23 8.2K
13:35 39.22 39.22 39.14 39.16 52.9K
13:36 39.17 39.17 39.13 39.14 17.9K
13:37 39.13 39.13 39.13 39.13 5.8K
13:38 39.13 39.15 39.13 39.14 2.5K
13:39 39.16 39.16 39.06 39.07 16.6K
13:40 39.08 39.10 39.01 39.03 28.9K
13:41 39.03 39.05 39.00 39.00 59.9K
13:42 39.03 39.09 39.03 39.07 78.6K
13:43 39.08 39.08 39.02 39.03 30.4K
13:44 39.03 39.03 38.96 38.99 63.5K
13:45 39.02 39.02 38.97 38.99 18.3K
13:46 38.98 39.01 38.93 38.94 33.0K
13:47 38.95 39.04 38.95 39.04 22.9K
13:48 39.02 39.14 39.02 39.14 29.6K
13:49 39.13 39.14 39.11 39.10 7.1K
13:50 39.09 39.11 39.07 39.10 2.4K
13:51 39.10 39.10 39.05 39.06 1.8K
13:52 39.07 39.09 39.03 39.03 3.0K
13:53 39.03 39.04 39.03 39.04 3.4K
13:54 39.03 39.03 39.02 39.03 3.4K
13:55 39.05 39.06 39.03 39.04 3.4K
13:56 39.03 39.03 39.00 39.00 3.7K
13:57 39.01 39.04 39.00 39.03 2.4K
13:58 39.04 39.05 39.04 39.05 2.8K
13:59 39.05 39.06 39.05 39.06 9.7K
14:00 39.06 39.07 39.06 39.07 15.9K
14:01 39.06 39.08 39.06 39.08 1.3K
14:02 39.10 39.11 39.10 39.10 7.6K
14:03 39.06 39.06 39.04 39.03 7.5K
14:04 39.05 39.05 39.04 39.05 5.0K
14:05 39.03 39.05 39.03 39.05 3.5K
14:06 39.06 39.12 39.06 39.08 4.0K
14:07 39.06 39.06 39.06 39.06 3.6K
14:08 39.11 39.12 39.11 39.12 2.2K
14:09 39.12 39.14 39.11 39.13 43.3K
14:10 39.12 39.12 39.08 39.09 2.0K
14:11 39.10 39.10 39.10 39.10 1.3K
14:12 39.06 39.10 39.06 39.09 8.0K
14:13 39.10 39.10 39.10 39.10 40.6K
14:14 39.09 39.10 39.09 39.10 6.4K
14:15 39.11 39.11 39.11 39.11 2.4K
14:16 39.10 39.10 39.07 39.08 9.1K
14:17 39.08 39.09 39.08 39.09 4.1K
14:18 39.09 39.10 39.09 39.10 2.0K
14:19 39.10 39.10 39.08 39.08 7.4K
14:20 39.07 39.08 39.07 39.08 4.7K
14:21 39.06 39.08 39.06 39.07 6.1K
14:22 39.07 39.10 39.07 39.10 3.0K
14:23 39.11 39.12 39.11 39.12 3.4K
14:24 39.11 39.11 39.07 39.07 2.1K
14:25 39.10 39.16 39.10 39.16 6.1K
14:26 39.17 39.19 39.17 39.17 4.3K
14:27 39.17 39.17 39.13 39.15 2.7K
14:28 39.16 39.16 39.15 39.15 3.4K
14:29 39.16 39.16 39.13 39.15 4.4K
14:30 39.14 39.14 39.10 39.11 6.7K
14:31 39.10 39.15 39.10 39.15 10.1K
14:32 39.15 39.17 39.15 39.16 7.4K
14:33 39.18 39.20 39.18 39.20 12.8K
14:34 39.20 39.20 39.19 39.20 13.4K
14:35 39.17 39.17 39.15 39.16 3.7K
14:36 39.16 39.16 39.14 39.16 18.9K
14:37 39.21 39.23 39.21 39.21 5.6K
14:38 39.19 39.19 39.19 39.19 3.0K
14:39 39.18 39.18 39.12 39.12 2.8K
14:40 39.12 39.12 39.12 39.12 1.2K
14:41 39.11 39.11 39.09 39.10 4.0K
14:42 39.12 39.14 39.12 39.12 9.5K
14:44 39.06 39.08 39.06 39.08 3.2K
14:45 39.07 39.08 39.07 39.08 1.9K
14:46 39.07 39.08 39.07 39.07 4.6K
14:47 39.07 39.08 39.06 39.08 30.7K
14:48 39.08 39.08 39.07 39.06 2.7K
14:49 39.05 39.06 39.05 39.06 2.9K
14:50 39.06 39.06 39.05 39.05 10.4K
14:51 39.05 39.07 39.05 39.06 23.0K
14:52 39.05 39.06 39.04 39.06 3.0K
14:53 39.06 39.06 39.04 39.05 8.1K
14:54 39.06 39.06 39.05 39.06 5.8K
14:55 39.05 39.07 39.03 39.03 14.2K
14:56 39.05 39.05 39.05 39.05 2.1K
14:57 39.05 39.06 39.04 39.04 3.0K
14:58 39.07 39.12 39.07 39.12 4.0K
14:59 39.10 39.13 39.10 39.13 5.7K
15:00 39.13 39.17 39.13 39.14 8.7K
15:01 39.15 39.16 39.15 39.16 11.2K
15:02 39.20 39.24 39.20 39.24 5.7K
15:03 39.22 39.26 39.22 39.24 7.6K
15:04 39.23 39.23 39.22 39.22 2.9K
15:05 39.23 39.25 39.23 39.24 13.1K
15:06 39.28 39.28 39.28 39.28 2.2K
15:07 39.26 39.30 39.26 39.30 9.6K
15:08 39.30 39.30 39.23 39.23 37.7K
15:09 39.24 39.27 39.24 39.27 11.6K
15:10 39.28 39.28 39.27 39.27 7.8K
15:11 39.30 39.30 39.30 39.30 3.8K
15:12 39.28 39.28 39.27 39.27 2.0K
15:13 39.26 39.27 39.25 39.27 7.4K
15:14 39.25 39.27 39.25 39.25 3.2K
15:15 39.25 39.26 39.22 39.22 3.0K
15:16 39.24 39.26 39.24 39.26 5.4K
15:17 39.30 39.32 39.29 39.29 4.3K
15:18 39.29 39.36 39.29 39.35 20.3K
15:19 39.34 39.36 39.34 39.35 3.5K
15:20 39.34 39.34 39.28 39.28 2.1K
15:21 39.27 39.27 39.27 39.27 2.0K
15:22 39.24 39.25 39.24 39.25 4.8K
15:23 39.28 39.28 39.28 39.28 7.9K
15:24 39.28 39.28 39.27 39.27 3.6K
15:25 39.25 39.25 39.23 39.23 4.0K
15:26 39.25 39.25 39.25 39.24 5.0K
15:27 39.20 39.22 39.20 39.21 6.4K
15:28 39.22 39.24 39.21 39.24 5.4K
15:29 39.25 39.25 39.25 39.25 7.2K
15:30 39.27 39.28 39.23 39.25 8.0K
15:31 39.24 39.24 39.23 39.24 2.3K
15:32 39.24 39.24 39.21 39.22 5.3K
15:33 39.22 39.22 39.22 39.22 5.1K
15:34 39.22 39.22 39.17 39.18 4.9K
15:35 39.16 39.16 39.16 39.16 1.3K
15:36 39.17 39.17 39.14 39.17 5.3K
15:37 39.16 39.17 39.14 39.14 15.1K
15:38 39.14 39.15 39.13 39.15 7.5K
15:39 39.15 39.20 39.15 39.19 7.0K
15:40 39.18 39.20 39.18 39.20 13.8K
15:41 39.20 39.20 39.19 39.20 2.1K
15:42 39.17 39.18 39.17 39.18 4.6K
15:43 39.18 39.18 39.14 39.16 19.3K
15:44 39.15 39.15 39.13 39.14 3.4K
15:45 39.14 39.15 39.13 39.15 19.0K
15:46 39.11 39.11 39.11 39.11 0.8K
15:47 39.11 39.11 39.10 39.10 2.5K
15:48 39.10 39.11 39.09 39.11 9.7K
15:49 39.12 39.12 39.08 39.08 9.6K
15:50 39.08 39.08 39.04 39.04 14.5K
15:51 39.03 39.03 39.02 39.02 28.9K
15:52 39.04 39.07 39.00 39.01 25.4K
15:53 39.03 39.08 39.03 39.06 36.4K
15:54 39.07 39.10 39.05 39.09 7.9K
15:55 39.08 39.12 39.08 39.10 14.7K
15:56 39.09 39.09 39.05 39.05 3.6K
15:57 39.09 39.10 39.05 39.08 8.2K
15:58 39.08 39.11 39.08 39.11 26.5K
15:59 39.10 39.11 39.04 39.11 98.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available