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 39.34 39.37 39.30 39.30 105.9K
09:31 39.34 39.38 39.34 39.34 6.1K
09:32 39.33 39.33 39.29 39.29 2.7K
09:33 39.32 39.32 39.29 39.29 7.0K
09:34 39.30 39.35 39.30 39.35 15.5K
09:35 39.35 39.37 39.34 39.36 10.6K
09:36 39.39 39.39 39.34 39.34 34.5K
09:37 39.32 39.32 39.19 39.22 32.2K
09:38 39.23 39.24 39.19 39.24 19.4K
09:39 39.25 39.30 39.25 39.30 4.2K
09:40 39.32 39.35 39.32 39.35 5.7K
09:41 39.37 39.38 39.33 39.34 6.7K
09:42 39.36 39.39 39.36 39.39 16.7K
09:43 39.39 39.39 39.34 39.36 9.5K
09:44 39.31 39.33 39.31 39.31 20.5K
09:45 39.31 39.33 39.24 39.26 13.6K
09:46 39.27 39.30 39.27 39.29 5.3K
09:47 39.28 39.30 39.28 39.30 17.3K
09:48 39.31 39.32 39.30 39.30 3.7K
09:49 39.29 39.29 39.23 39.23 11.9K
09:50 39.23 39.23 39.19 39.20 9.3K
09:51 39.21 39.22 39.17 39.18 9.2K
09:52 39.18 39.21 39.18 39.19 5.6K
09:53 39.20 39.24 39.17 39.21 11.5K
09:54 39.18 39.18 39.15 39.15 2.5K
09:55 39.17 39.17 39.13 39.13 4.9K
09:56 39.15 39.15 39.14 39.15 6.7K
09:57 39.14 39.15 39.13 39.15 39.5K
09:58 39.13 39.13 39.13 39.13 4.7K
09:59 39.07 39.09 39.07 39.08 35.9K
10:00 39.11 39.11 39.11 39.11 1.1K
10:01 39.13 39.15 39.11 39.15 7.7K
10:02 39.15 39.21 39.15 39.21 21.8K
10:03 39.20 39.24 39.18 39.23 24.2K
10:04 39.23 39.24 39.22 39.24 4.8K
10:05 39.23 39.23 39.20 39.20 9.3K
10:06 39.20 39.20 39.17 39.18 1.8K
10:07 39.18 39.19 39.18 39.19 6.3K
10:08 39.20 39.21 39.20 39.21 4.5K
10:09 39.21 39.22 39.21 39.22 6.8K
10:10 39.24 39.25 39.23 39.25 5.6K
10:11 39.23 39.24 39.22 39.24 5.8K
10:12 39.25 39.25 39.25 39.25 5.4K
10:13 39.22 39.23 39.21 39.22 5.5K
10:14 39.26 39.26 39.26 39.26 0.3K
10:15 39.27 39.29 39.27 39.29 5.2K
10:16 39.29 39.31 39.29 39.31 13.0K
10:17 39.30 39.30 39.29 39.29 6.6K
10:18 39.27 39.27 39.25 39.25 4.9K
10:19 39.24 39.28 39.24 39.28 3.1K
10:20 39.28 39.28 39.25 39.25 3.0K
10:21 39.24 39.24 39.21 39.21 2.5K
10:22 39.23 39.29 39.23 39.29 2.8K
10:23 39.28 39.28 39.27 39.27 2.9K
10:24 39.27 39.27 39.22 39.22 4.1K
10:25 39.24 39.31 39.24 39.31 10.4K
10:26 39.31 39.31 39.28 39.28 2.9K
10:27 39.27 39.28 39.27 39.28 1.8K
10:28 39.28 39.29 39.28 39.29 2.2K
10:29 39.29 39.30 39.29 39.28 4.3K
10:30 39.30 39.31 39.30 39.30 0.7K
10:31 39.31 39.32 39.31 39.32 4.3K
10:32 39.35 39.36 39.33 39.33 19.3K
10:33 39.31 39.31 39.28 39.28 6.2K
10:34 39.29 39.29 39.28 39.28 2.5K
10:35 39.28 39.34 39.28 39.34 12.2K
10:36 39.33 39.34 39.33 39.34 1.5K
10:37 39.32 39.32 39.32 39.32 5.0K
10:38 39.33 39.34 39.33 39.34 1.9K
10:39 39.34 39.36 39.34 39.35 8.2K
10:40 39.31 39.34 39.31 39.34 10.8K
10:41 39.34 39.34 39.33 39.34 2.2K
10:42 39.34 39.35 39.33 39.33 7.1K
10:43 39.33 39.38 39.33 39.38 3.4K
10:44 39.38 39.40 39.38 39.40 16.4K
10:45 39.38 39.38 39.37 39.38 7.1K
10:46 39.39 39.41 39.39 39.41 6.0K
10:47 39.43 39.49 39.43 39.48 18.1K
10:48 39.49 39.51 39.48 39.49 7.5K
10:49 39.49 39.49 39.49 39.49 7.1K
10:50 39.51 39.52 39.51 39.52 9.2K
10:51 39.53 39.57 39.52 39.56 26.6K
10:52 39.59 39.63 39.59 39.60 21.7K
10:53 39.59 39.60 39.56 39.56 15.2K
10:54 39.56 39.58 39.56 39.56 7.6K
10:55 39.55 39.55 39.53 39.55 28.5K
10:56 39.55 39.55 39.54 39.55 6.7K
10:57 39.54 39.55 39.52 39.52 5.8K
10:58 39.52 39.54 39.51 39.51 12.1K
10:59 39.53 39.53 39.50 39.50 4.8K
11:00 39.51 39.54 39.51 39.52 9.5K
11:01 39.52 39.53 39.51 39.52 4.1K
11:02 39.53 39.55 39.53 39.53 5.4K
11:03 39.54 39.54 39.50 39.50 4.6K
11:04 39.51 39.51 39.47 39.48 8.5K
11:05 39.50 39.50 39.47 39.47 10.6K
11:06 39.48 39.49 39.46 39.46 5.3K
11:07 39.46 39.46 39.42 39.43 14.9K
11:08 39.42 39.42 39.40 39.40 2.9K
11:09 39.40 39.40 39.40 39.40 3.3K
11:10 39.41 39.45 39.41 39.42 15.3K
11:11 39.40 39.40 39.40 39.40 3.1K
11:12 39.41 39.41 39.41 39.41 0.6K
11:13 39.41 39.46 39.41 39.46 5.9K
11:14 39.48 39.48 39.44 39.44 2.9K
11:15 39.47 39.49 39.47 39.49 3.2K
11:16 39.50 39.52 39.50 39.51 4.3K
11:17 39.50 39.50 39.48 39.48 3.0K
11:18 39.45 39.46 39.45 39.46 1.2K
11:19 39.46 39.46 39.46 39.46 1.9K
11:20 39.48 39.49 39.48 39.48 4.3K
11:21 39.47 39.48 39.47 39.48 0.6K
11:22 39.48 39.49 39.47 39.49 2.2K
11:23 39.50 39.51 39.50 39.51 4.4K
11:24 39.52 39.52 39.52 39.52 7.1K
11:25 39.49 39.49 39.49 39.49 0.6K
11:26 39.51 39.52 39.49 39.52 4.3K
11:27 39.53 39.53 39.51 39.51 11.3K
11:28 39.50 39.50 39.50 39.50 1.8K
11:29 39.51 39.51 39.51 39.51 1.3K
11:30 39.49 39.49 39.49 39.49 3.6K
11:31 39.48 39.49 39.48 39.49 4.4K
11:32 39.49 39.49 39.47 39.47 3.1K
11:33 39.47 39.47 39.46 39.46 2.4K
11:34 39.46 39.46 39.46 39.46 3.7K
11:35 39.46 39.48 39.46 39.48 8.4K
11:36 39.49 39.50 39.49 39.50 0.6K
11:37 39.50 39.51 39.50 39.51 5.1K
11:38 39.47 39.47 39.47 39.47 6.0K
11:41 39.49 39.49 39.48 39.48 5.9K
11:42 39.48 39.52 39.48 39.50 1.1K
11:43 39.51 39.51 39.49 39.49 2.1K
11:44 39.48 39.49 39.48 39.49 6.0K
11:45 39.48 39.48 39.46 39.46 3.0K
11:46 39.45 39.45 39.43 39.43 4.4K
11:47 39.46 39.46 39.45 39.45 5.3K
11:48 39.43 39.43 39.43 39.42 2.3K
11:49 39.40 39.41 39.40 39.41 2.6K
11:50 39.39 39.39 39.35 39.35 8.6K
11:51 39.35 39.35 39.26 39.30 26.5K
11:52 39.30 39.30 39.26 39.28 9.0K
11:53 39.32 39.33 39.31 39.31 12.0K
11:54 39.30 39.32 39.30 39.32 2.0K
11:55 39.31 39.33 39.31 39.32 7.8K
11:56 39.27 39.27 39.27 39.27 1.8K
11:57 39.30 39.30 39.27 39.27 6.2K
11:58 39.29 39.29 39.22 39.22 13.1K
11:59 39.23 39.23 39.20 39.22 5.7K
12:00 39.24 39.24 39.19 39.19 10.4K
12:01 39.20 39.26 39.20 39.21 5.2K
12:02 39.19 39.20 39.18 39.20 6.3K
12:03 39.21 39.22 39.21 39.22 3.2K
12:04 39.21 39.23 39.21 39.23 1.3K
12:05 39.23 39.23 39.19 39.19 6.9K
12:06 39.21 39.21 39.19 39.19 9.0K
12:07 39.22 39.22 39.18 39.19 13.0K
12:08 39.24 39.24 39.19 39.19 9.1K
12:09 39.19 39.20 39.16 39.17 16.0K
12:10 39.18 39.18 39.18 39.17 3.1K
12:11 39.19 39.19 39.17 39.17 2.7K
12:12 39.15 39.15 39.12 39.12 12.9K
12:13 39.13 39.18 39.13 39.18 18.6K
12:14 39.18 39.20 39.18 39.19 4.6K
12:15 39.18 39.20 39.18 39.20 3.6K
12:16 39.19 39.19 39.19 39.19 7.0K
12:17 39.21 39.21 39.21 39.21 0.7K
12:18 39.22 39.28 39.22 39.28 14.5K
12:19 39.27 39.27 39.24 39.25 4.5K
12:20 39.27 39.27 39.27 39.27 2.0K
12:21 39.25 39.27 39.25 39.26 11.7K
12:22 39.26 39.27 39.25 39.27 2.4K
12:23 39.27 39.31 39.27 39.31 4.5K
12:24 39.29 39.29 39.28 39.28 2.4K
12:25 39.27 39.29 39.25 39.25 10.8K
12:26 39.27 39.27 39.25 39.25 1.7K
12:27 39.28 39.28 39.28 39.28 5.1K
12:28 39.29 39.29 39.27 39.27 1.6K
12:29 39.27 39.29 39.27 39.27 4.8K
12:30 39.27 39.27 39.26 39.26 9.2K
12:31 39.29 39.29 39.28 39.28 3.2K
12:32 39.29 39.29 39.28 39.28 1.7K
12:33 39.28 39.28 39.27 39.27 2.5K
12:34 39.26 39.26 39.24 39.24 3.9K
12:35 39.28 39.28 39.28 39.28 1.7K
12:36 39.29 39.29 39.29 39.28 3.2K
12:37 39.27 39.28 39.27 39.28 1.0K
12:38 39.30 39.30 39.30 39.30 2.7K
12:39 39.29 39.29 39.29 39.29 0.1K
12:40 39.33 39.33 39.33 39.33 4.7K
12:41 39.34 39.34 39.34 39.34 0.7K
12:42 39.34 39.34 39.34 39.34 2.0K
12:43 39.33 39.33 39.29 39.29 5.7K
12:44 39.30 39.31 39.30 39.31 3.5K
12:45 39.30 39.30 39.28 39.28 2.7K
12:46 39.28 39.28 39.28 39.28 4.2K
12:47 39.29 39.32 39.29 39.31 3.9K
12:48 39.30 39.31 39.30 39.31 3.0K
12:49 39.31 39.31 39.30 39.31 1.6K
12:50 39.29 39.29 39.28 39.28 2.4K
12:51 39.29 39.32 39.29 39.32 2.1K
12:52 39.30 39.31 39.30 39.31 2.1K
12:53 39.32 39.32 39.30 39.31 1.6K
12:54 39.32 39.32 39.32 39.32 1.5K
12:55 39.32 39.32 39.31 39.32 2.1K
12:56 39.31 39.31 39.29 39.29 1.6K
12:57 39.29 39.29 39.28 39.28 2.1K
12:58 39.29 39.29 39.29 39.29 3.3K
12:59 39.31 39.31 39.30 39.30 2.3K
13:00 39.30 39.31 39.30 39.31 4.0K
13:01 39.29 39.29 39.28 39.29 1.7K
13:02 39.26 39.26 39.26 39.26 0.9K
13:03 39.27 39.27 39.27 39.27 1.4K
13:04 39.28 39.30 39.28 39.30 1.6K
13:05 39.27 39.27 39.27 39.27 5.8K
13:06 39.25 39.25 39.25 39.25 0.3K
13:07 39.25 39.27 39.25 39.27 3.0K
13:08 39.29 39.32 39.29 39.31 26.5K
13:09 39.33 39.33 39.33 39.33 1.8K
13:10 39.38 39.38 39.37 39.37 3.4K
13:11 39.37 39.37 39.37 39.38 4.7K
13:12 39.38 39.40 39.38 39.39 13.7K
13:13 39.43 39.43 39.40 39.40 7.7K
13:14 39.38 39.38 39.38 39.38 1.1K
13:15 39.39 39.39 39.36 39.36 3.2K
13:16 39.34 39.36 39.34 39.35 1.8K
13:17 39.39 39.39 39.39 39.39 0.5K
13:19 39.39 39.40 39.39 39.40 5.0K
13:20 39.38 39.38 39.38 39.38 0.5K
13:21 39.39 39.39 39.35 39.35 4.0K
13:22 39.35 39.35 39.35 39.35 0.3K
13:23 39.33 39.34 39.33 39.33 9.3K
13:24 39.33 39.33 39.33 39.33 2.6K
13:25 39.37 39.37 39.36 39.36 5.7K
13:26 39.32 39.34 39.32 39.34 1.1K
13:27 39.35 39.35 39.35 39.35 3.1K
13:28 39.36 39.37 39.36 39.36 0.9K
13:29 39.37 39.37 39.37 39.37 0.8K
13:30 39.37 39.39 39.37 39.39 2.1K
13:31 39.40 39.40 39.40 39.40 0.2K
13:32 39.43 39.45 39.43 39.45 12.1K
13:33 39.44 39.44 39.44 39.44 5.7K
13:34 39.47 39.47 39.46 39.46 0.2K
13:35 39.46 39.46 39.45 39.45 12.8K
13:36 39.44 39.46 39.44 39.46 2.6K
13:37 39.46 39.46 39.44 39.44 2.5K
13:38 39.44 39.46 39.44 39.44 2.6K
13:39 39.44 39.48 39.44 39.47 8.2K
13:40 39.46 39.47 39.46 39.47 2.9K
13:41 39.47 39.47 39.47 39.47 7.4K
13:42 39.50 39.50 39.49 39.49 1.1K
13:43 39.49 39.49 39.47 39.47 5.5K
13:44 39.46 39.46 39.46 39.46 1.2K
13:45 39.43 39.43 39.41 39.41 2.1K
13:46 39.40 39.41 39.40 39.41 3.8K
13:47 39.42 39.42 39.42 39.42 0.2K
13:48 39.39 39.40 39.39 39.39 4.8K
13:49 39.41 39.41 39.41 39.41 1.4K
13:50 39.40 39.43 39.40 39.43 4.7K
13:51 39.44 39.44 39.40 39.41 2.4K
13:53 39.38 39.39 39.38 39.39 2.4K
13:54 39.40 39.40 39.40 39.40 0.3K
13:55 39.42 39.42 39.42 39.42 2.8K
13:56 39.41 39.42 39.41 39.42 1.9K
13:57 39.40 39.41 39.40 39.41 2.0K
13:58 39.42 39.42 39.41 39.41 4.1K
14:00 39.40 39.40 39.40 39.40 2.9K
14:01 39.39 39.40 39.39 39.40 2.0K
14:02 39.39 39.40 39.39 39.39 3.8K
14:03 39.38 39.38 39.37 39.37 2.8K
14:04 39.38 39.39 39.38 39.38 1.0K
14:05 39.38 39.39 39.38 39.39 3.0K
14:06 39.39 39.39 39.39 39.39 2.0K
14:07 39.37 39.38 39.37 39.37 2.0K
14:08 39.37 39.37 39.37 39.37 0.6K
14:09 39.35 39.35 39.35 39.35 4.1K
14:10 39.34 39.34 39.32 39.32 9.5K
14:11 39.30 39.30 39.30 39.30 2.9K
14:12 39.29 39.29 39.28 39.29 2.1K
14:13 39.29 39.29 39.28 39.28 4.0K
14:14 39.30 39.30 39.29 39.30 8.1K
14:16 39.28 39.28 39.27 39.28 1.8K
14:17 39.27 39.27 39.27 39.27 3.7K
14:20 39.25 39.28 39.25 39.28 3.0K
14:21 39.28 39.28 39.28 39.28 4.4K
14:23 39.30 39.30 39.29 39.29 9.1K
14:25 39.31 39.31 39.31 39.31 2.0K
14:26 39.31 39.31 39.31 39.31 1.5K
14:28 39.34 39.34 39.34 39.34 0.5K
14:29 39.35 39.37 39.35 39.35 2.9K
14:30 39.35 39.35 39.34 39.34 12.5K
14:31 39.34 39.35 39.34 39.35 12.3K
14:32 39.35 39.35 39.32 39.32 7.1K
14:33 39.34 39.34 39.33 39.33 2.3K
14:34 39.32 39.32 39.32 39.32 1.3K
14:35 39.32 39.33 39.32 39.33 2.5K
14:36 39.33 39.33 39.33 39.33 1.7K
14:37 39.34 39.35 39.34 39.35 3.0K
14:38 39.35 39.36 39.35 39.36 2.2K
14:39 39.34 39.34 39.34 39.34 1.3K
14:41 39.35 39.35 39.34 39.34 0.6K
14:42 39.33 39.33 39.33 39.33 2.4K
14:43 39.33 39.33 39.31 39.31 2.9K
14:44 39.33 39.33 39.32 39.31 6.9K
14:45 39.31 39.31 39.31 39.31 3.8K
14:46 39.31 39.31 39.31 39.31 1.0K
14:47 39.31 39.31 39.29 39.29 8.6K
14:48 39.29 39.29 39.24 39.24 12.4K
14:49 39.27 39.27 39.27 39.26 16.8K
14:50 39.27 39.28 39.27 39.27 6.8K
14:52 39.29 39.30 39.29 39.30 3.1K
14:53 39.30 39.30 39.30 39.30 6.9K
14:54 39.28 39.29 39.28 39.29 5.0K
14:55 39.29 39.29 39.29 39.28 1.9K
14:57 39.30 39.30 39.28 39.28 5.5K
14:58 39.29 39.29 39.29 39.29 9.7K
15:00 39.30 39.30 39.29 39.29 7.1K
15:01 39.27 39.27 39.26 39.26 14.4K
15:02 39.26 39.26 39.25 39.24 3.0K
15:04 39.27 39.27 39.27 39.27 0.7K
15:06 39.27 39.28 39.27 39.27 3.7K
15:07 39.27 39.29 39.27 39.29 3.9K
15:08 39.27 39.27 39.27 39.27 2.8K
15:09 39.25 39.25 39.25 39.25 0.5K
15:10 39.26 39.29 39.26 39.29 4.3K
15:12 39.27 39.27 39.26 39.27 2.0K
15:13 39.27 39.27 39.26 39.26 2.2K
15:14 39.23 39.24 39.23 39.24 4.0K
15:15 39.23 39.24 39.23 39.24 5.5K
15:17 39.27 39.27 39.25 39.26 3.2K
15:18 39.25 39.26 39.25 39.26 1.0K
15:19 39.26 39.29 39.26 39.27 7.7K
15:20 39.27 39.27 39.27 39.27 7.3K
15:21 39.27 39.27 39.27 39.27 1.2K
15:22 39.27 39.27 39.27 39.27 0.1K
15:23 39.27 39.27 39.26 39.26 3.8K
15:24 39.25 39.25 39.25 39.25 5.0K
15:26 39.24 39.24 39.23 39.24 1.5K
15:28 39.23 39.23 39.20 39.22 6.8K
15:29 39.22 39.22 39.20 39.20 5.4K
15:30 39.20 39.20 39.19 39.20 1.6K
15:32 39.20 39.20 39.17 39.18 12.1K
15:33 39.18 39.18 39.18 39.18 3.1K
15:34 39.18 39.18 39.18 39.18 1.5K
15:35 39.19 39.19 39.15 39.15 13.3K
15:36 39.17 39.19 39.17 39.17 6.2K
15:37 39.17 39.17 39.17 39.17 1.8K
15:38 39.17 39.17 39.16 39.16 3.0K
15:39 39.17 39.17 39.16 39.16 10.8K
15:40 39.19 39.20 39.19 39.20 3.8K
15:41 39.19 39.20 39.18 39.18 4.0K
15:42 39.17 39.17 39.17 39.17 1.2K
15:43 39.19 39.19 39.18 39.18 1.9K
15:44 39.18 39.18 39.18 39.17 3.5K
15:45 39.15 39.15 39.13 39.15 6.3K
15:46 39.14 39.15 39.14 39.15 1.7K
15:47 39.17 39.17 39.16 39.17 3.8K
15:48 39.19 39.19 39.19 39.19 2.3K
15:49 39.18 39.19 39.18 39.19 4.9K
15:50 39.21 39.21 39.19 39.21 19.0K
15:51 39.21 39.22 39.21 39.22 3.2K
15:52 39.22 39.22 39.21 39.22 4.7K
15:53 39.21 39.23 39.21 39.23 4.9K
15:54 39.23 39.24 39.23 39.24 5.9K
15:55 39.23 39.24 39.22 39.22 9.6K
15:56 39.22 39.22 39.22 39.22 4.6K
15:57 39.21 39.23 39.21 39.21 12.7K
15:58 39.20 39.20 39.18 39.20 19.2K
15:59 39.20 39.21 39.17 39.18 102.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available