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 36.88 36.88 36.81 36.81 170.1K
09:31 36.80 36.88 36.80 36.88 15.5K
09:32 36.90 36.99 36.90 37.00 21.3K
09:33 37.00 37.00 36.92 36.92 24.3K
09:34 36.94 36.96 36.94 36.94 17.2K
09:35 36.93 37.02 36.93 37.00 17.2K
09:36 37.00 37.03 36.95 36.96 19.6K
09:37 37.00 37.05 36.99 36.99 38.3K
09:38 36.99 37.09 36.99 37.04 25.3K
09:39 37.02 37.16 37.02 37.12 24.9K
09:40 37.12 37.16 37.08 37.08 28.8K
09:41 37.07 37.13 37.04 37.06 34.0K
09:42 37.05 37.14 37.05 37.11 30.3K
09:43 37.16 37.17 37.12 37.12 17.2K
09:44 37.13 37.14 37.10 37.11 29.8K
09:45 37.12 37.13 37.07 37.07 52.5K
09:46 37.10 37.24 37.07 37.24 52.2K
09:47 37.23 37.28 37.23 37.26 53.3K
09:48 37.25 37.28 37.21 37.26 60.0K
09:49 37.26 37.36 37.26 37.34 47.2K
09:50 37.33 37.37 37.27 37.27 59.7K
09:51 37.23 37.28 37.20 37.23 20.5K
09:52 37.24 37.50 37.24 37.44 282.3K
09:53 37.43 37.53 37.43 37.47 94.2K
09:54 37.48 37.50 37.47 37.49 8.5K
09:55 37.48 37.51 37.45 37.45 31.3K
09:56 37.46 37.47 37.46 37.46 9.7K
09:57 37.49 37.49 37.47 37.47 9.0K
09:58 37.43 37.44 37.43 37.43 10.0K
09:59 37.43 37.44 37.43 37.43 8.5K
10:00 37.45 37.50 37.44 37.46 21.8K
10:01 37.46 37.46 37.42 37.42 5.3K
10:02 37.45 37.45 37.38 37.38 3.2K
10:03 37.33 37.35 37.31 37.32 14.8K
10:04 37.31 37.31 37.29 37.30 6.6K
10:05 37.30 37.30 37.27 37.29 9.4K
10:06 37.31 37.31 37.24 37.25 13.9K
10:07 37.23 37.23 37.20 37.21 37.9K
10:08 37.21 37.28 37.20 37.27 21.3K
10:09 37.24 37.28 37.24 37.28 4.1K
10:10 37.28 37.32 37.27 37.27 15.2K
10:11 37.28 37.28 37.25 37.25 15.9K
10:12 37.25 37.26 37.25 37.26 10.7K
10:13 37.23 37.23 37.17 37.17 6.5K
10:14 37.19 37.23 37.19 37.20 21.9K
10:15 37.19 37.19 37.13 37.13 69.8K
10:16 37.15 37.20 37.15 37.17 14.7K
10:17 37.21 37.23 37.21 37.23 7.9K
10:18 37.24 37.24 37.20 37.20 6.6K
10:19 37.24 37.28 37.24 37.28 6.4K
10:20 37.25 37.25 37.25 37.25 3.3K
10:21 37.23 37.23 37.21 37.21 10.4K
10:22 37.13 37.13 37.10 37.10 28.1K
10:23 37.12 37.14 37.12 37.14 7.7K
10:24 37.12 37.12 37.10 37.10 3.8K
10:25 37.03 37.04 37.03 37.04 3.2K
10:26 37.06 37.06 37.00 37.00 6.7K
10:27 37.02 37.02 37.02 37.02 1.0K
10:28 37.02 37.07 37.02 37.07 11.7K
10:29 37.10 37.10 37.10 37.10 5.8K
10:30 37.11 37.11 37.09 37.09 10.7K
10:31 37.08 37.08 37.04 37.04 17.0K
10:32 37.09 37.09 37.03 37.03 5.2K
10:33 37.05 37.05 37.03 37.03 0.8K
10:34 37.04 37.05 37.00 37.00 11.0K
10:35 37.00 37.00 36.97 36.99 21.2K
10:36 37.05 37.07 37.05 37.07 9.0K
10:37 37.06 37.09 37.06 37.09 7.9K
10:38 37.07 37.14 37.07 37.14 13.0K
10:39 37.14 37.18 37.14 37.17 11.6K
10:40 37.19 37.19 37.16 37.18 14.3K
10:41 37.19 37.20 37.19 37.20 7.6K
10:42 37.16 37.16 37.14 37.15 9.4K
10:43 37.16 37.16 37.13 37.13 6.8K
10:44 37.11 37.15 37.11 37.15 20.0K
10:45 37.14 37.20 37.11 37.11 33.2K
10:46 37.11 37.15 37.11 37.14 1.5K
10:47 37.15 37.15 37.06 37.06 8.8K
10:48 37.08 37.08 37.06 37.08 12.5K
10:49 37.07 37.07 37.07 37.07 3.7K
10:50 37.02 37.03 37.02 37.03 4.0K
10:51 37.04 37.16 37.04 37.15 7.6K
10:52 37.13 37.13 37.13 37.13 7.9K
10:53 37.07 37.08 37.05 37.06 9.5K
10:54 37.06 37.06 37.05 37.05 5.1K
10:55 37.03 37.08 37.03 37.05 21.2K
10:56 37.05 37.05 36.98 36.98 13.5K
10:57 36.98 37.00 36.98 37.00 9.7K
10:58 37.02 37.07 37.02 37.06 18.7K
10:59 37.05 37.06 37.02 37.04 14.6K
11:00 37.04 37.06 37.04 37.06 12.2K
11:01 37.04 37.09 37.04 37.09 8.4K
11:02 37.11 37.11 37.11 37.11 1.6K
11:03 37.12 37.15 37.12 37.15 14.8K
11:04 37.17 37.19 37.17 37.18 10.0K
11:05 37.21 37.21 37.14 37.16 11.8K
11:06 37.21 37.26 37.21 37.24 7.5K
11:07 37.25 37.27 37.25 37.27 8.1K
11:08 37.25 37.26 37.23 37.23 8.0K
11:09 37.21 37.21 37.18 37.18 7.4K
11:10 37.19 37.19 37.09 37.09 16.7K
11:11 37.13 37.13 37.11 37.13 5.7K
11:12 37.12 37.12 37.10 37.10 4.4K
11:13 37.11 37.13 37.11 37.11 6.4K
11:14 37.12 37.12 37.10 37.11 2.6K
11:15 37.08 37.14 37.07 37.14 13.1K
11:16 37.15 37.16 37.15 37.16 7.2K
11:17 37.22 37.31 37.22 37.29 51.8K
11:18 37.27 37.30 37.25 37.25 18.3K
11:19 37.29 37.31 37.29 37.30 14.5K
11:20 37.30 37.31 37.30 37.30 8.5K
11:21 37.27 37.27 37.25 37.25 4.0K
11:22 37.23 37.24 37.20 37.23 25.3K
11:23 37.22 37.23 37.19 37.19 7.8K
11:24 37.21 37.21 37.18 37.17 4.6K
11:25 37.20 37.25 37.20 37.25 5.2K
11:26 37.26 37.28 37.26 37.28 15.4K
11:27 37.31 37.31 37.31 37.31 0.5K
11:28 37.30 37.31 37.30 37.30 8.5K
11:29 37.32 37.35 37.32 37.33 13.3K
11:30 37.33 37.34 37.33 37.33 17.9K
11:31 37.34 37.34 37.30 37.30 5.9K
11:32 37.30 37.32 37.29 37.32 11.9K
11:33 37.32 37.32 37.26 37.27 18.7K
11:34 37.27 37.28 37.27 37.28 1.3K
11:35 37.33 37.33 37.30 37.30 10.2K
11:36 37.34 37.34 37.31 37.33 8.8K
11:37 37.32 37.32 37.26 37.26 4.6K
11:38 37.24 37.24 37.23 37.23 5.4K
11:39 37.23 37.23 37.22 37.22 6.1K
11:40 37.24 37.26 37.24 37.25 3.7K
11:41 37.26 37.27 37.26 37.27 1.4K
11:42 37.29 37.29 37.29 37.29 0.9K
11:43 37.27 37.29 37.27 37.29 6.2K
11:44 37.30 37.30 37.23 37.23 13.9K
11:45 37.23 37.23 37.22 37.23 10.2K
11:46 37.23 37.26 37.23 37.26 6.7K
11:47 37.23 37.24 37.23 37.24 3.1K
11:48 37.22 37.25 37.22 37.25 7.5K
11:49 37.28 37.28 37.28 37.28 5.8K
11:50 37.23 37.23 37.18 37.18 12.9K
11:51 37.21 37.22 37.21 37.22 2.5K
11:52 37.21 37.22 37.16 37.16 32.8K
11:53 37.17 37.17 37.16 37.16 1.7K
11:54 37.16 37.21 37.16 37.21 10.7K
11:55 37.18 37.20 37.18 37.17 22.0K
11:56 37.20 37.21 37.20 37.20 7.0K
11:57 37.19 37.19 37.18 37.18 5.1K
11:58 37.20 37.20 37.17 37.18 6.8K
11:59 37.17 37.20 37.17 37.19 7.3K
12:00 37.17 37.17 37.16 37.16 8.8K
12:01 37.16 37.21 37.16 37.21 7.2K
12:02 37.23 37.24 37.23 37.24 2.9K
12:03 37.24 37.30 37.24 37.28 26.7K
12:04 37.29 37.33 37.29 37.33 10.5K
12:05 37.36 37.36 37.34 37.35 15.3K
12:06 37.35 37.36 37.35 37.36 9.5K
12:07 37.36 37.36 37.32 37.32 10.5K
12:08 37.33 37.33 37.31 37.32 15.4K
12:09 37.33 37.33 37.33 37.33 4.0K
12:10 37.33 37.34 37.32 37.34 7.2K
12:11 37.36 37.42 37.35 37.42 15.8K
12:12 37.39 37.42 37.39 37.41 20.5K
12:14 37.39 37.39 37.37 37.37 2.2K
12:15 37.35 37.40 37.35 37.40 10.6K
12:16 37.38 37.44 37.38 37.44 8.4K
12:17 37.42 37.49 37.42 37.49 30.3K
12:18 37.50 37.51 37.49 37.50 14.3K
12:19 37.51 37.54 37.51 37.53 24.8K
12:20 37.52 37.53 37.52 37.53 12.9K
12:21 37.53 37.59 37.53 37.58 30.0K
12:22 37.59 37.64 37.58 37.64 30.2K
12:23 37.62 37.63 37.61 37.61 11.6K
12:24 37.58 37.59 37.56 37.59 17.4K
12:25 37.60 37.64 37.60 37.62 17.9K
12:26 37.59 37.59 37.53 37.53 20.4K
12:27 37.54 37.54 37.50 37.50 17.0K
12:28 37.51 37.51 37.50 37.49 13.3K
12:29 37.49 37.53 37.49 37.53 13.2K
12:30 37.53 37.55 37.52 37.55 6.4K
12:31 37.56 37.56 37.48 37.48 2.9K
12:32 37.48 37.51 37.48 37.49 4.7K
12:33 37.47 37.47 37.46 37.46 15.2K
12:34 37.48 37.49 37.47 37.49 4.8K
12:35 37.48 37.51 37.48 37.51 3.5K
12:36 37.48 37.49 37.47 37.49 6.6K
12:37 37.49 37.52 37.49 37.52 1.9K
12:38 37.52 37.52 37.50 37.49 6.1K
12:39 37.48 37.48 37.46 37.46 2.4K
12:40 37.47 37.47 37.42 37.46 8.9K
12:41 37.47 37.52 37.46 37.52 7.0K
12:42 37.51 37.53 37.51 37.53 3.8K
12:43 37.52 37.52 37.51 37.52 2.9K
12:44 37.54 37.56 37.54 37.56 2.4K
12:45 37.54 37.55 37.54 37.55 6.5K
12:46 37.56 37.56 37.55 37.56 4.3K
12:47 37.57 37.58 37.57 37.58 4.4K
12:48 37.56 37.58 37.54 37.58 16.6K
12:49 37.61 37.61 37.61 37.61 1.1K
12:50 37.61 37.63 37.61 37.62 6.3K
12:51 37.63 37.64 37.61 37.61 6.1K
12:52 37.60 37.61 37.55 37.55 4.8K
12:53 37.54 37.58 37.54 37.54 3.7K
12:54 37.57 37.57 37.57 37.57 3.2K
12:55 37.58 37.58 37.58 37.58 0.4K
12:56 37.59 37.59 37.57 37.57 9.5K
12:57 37.59 37.59 37.59 37.58 3.1K
12:58 37.60 37.62 37.60 37.60 20.1K
12:59 37.62 37.62 37.62 37.62 0.5K
13:00 37.61 37.61 37.60 37.60 5.1K
13:01 37.61 37.64 37.61 37.63 18.8K
13:02 37.65 37.66 37.64 37.66 13.4K
13:03 37.66 37.67 37.62 37.62 14.1K
13:04 37.61 37.61 37.59 37.59 13.9K
13:05 37.58 37.59 37.56 37.58 23.6K
13:06 37.56 37.58 37.56 37.58 4.8K
13:07 37.59 37.59 37.52 37.52 3.2K
13:08 37.51 37.52 37.50 37.52 24.5K
13:09 37.56 37.59 37.56 37.59 6.3K
13:10 37.58 37.61 37.58 37.60 13.2K
13:11 37.58 37.65 37.58 37.64 36.8K
13:12 37.66 37.67 37.66 37.67 2.4K
13:13 37.70 37.70 37.70 37.70 6.7K
13:14 37.69 37.69 37.68 37.69 12.5K
13:15 37.68 37.68 37.66 37.68 11.5K
13:16 37.67 37.69 37.65 37.65 6.0K
13:17 37.66 37.67 37.66 37.66 5.2K
13:18 37.64 37.64 37.63 37.63 4.4K
13:19 37.64 37.65 37.64 37.64 3.2K
13:20 37.64 37.65 37.64 37.65 7.7K
13:21 37.67 37.67 37.65 37.65 4.3K
13:22 37.67 37.67 37.67 37.67 2.3K
13:23 37.70 37.70 37.70 37.69 2.1K
13:24 37.80 37.86 37.80 37.81 127.8K
13:25 37.85 37.89 37.85 37.86 50.5K
13:26 37.86 37.97 37.85 37.97 49.9K
13:27 37.94 38.00 37.94 37.99 45.7K
13:28 37.99 37.99 37.97 37.98 20.7K
13:29 37.97 37.97 37.94 37.96 13.4K
13:30 37.95 37.97 37.94 37.94 31.6K
13:31 37.92 37.93 37.89 37.90 63.6K
13:32 37.89 37.90 37.88 37.90 19.5K
13:33 37.91 37.94 37.90 37.92 30.7K
13:34 37.94 37.96 37.94 37.95 25.4K
13:35 37.93 38.00 37.93 38.00 18.2K
13:36 38.01 38.01 37.98 38.00 20.5K
13:37 37.98 38.01 37.96 37.96 38.2K
13:38 37.96 37.99 37.96 37.99 4.5K
13:39 37.99 38.02 37.98 38.01 15.4K
13:40 38.02 38.04 38.02 38.03 19.6K
13:41 38.03 38.03 38.00 38.02 19.9K
13:42 38.02 38.02 37.98 37.98 35.4K
13:43 37.97 38.00 37.97 37.99 14.6K
13:44 37.99 37.99 37.98 37.98 8.0K
13:45 37.97 37.98 37.97 37.98 17.7K
13:46 38.01 38.01 37.98 37.99 24.3K
13:47 38.02 38.03 38.02 38.03 12.1K
13:48 38.02 38.06 38.01 38.07 26.6K
13:49 38.07 38.12 38.07 38.11 22.6K
13:50 38.08 38.12 38.08 38.12 39.1K
13:51 38.13 38.13 38.10 38.12 18.9K
13:52 38.13 38.13 38.09 38.10 24.6K
13:53 38.10 38.11 38.10 38.11 3.7K
13:54 38.11 38.12 38.09 38.09 25.4K
13:55 38.09 38.09 38.05 38.05 11.6K
13:56 38.07 38.10 38.07 38.09 16.9K
13:57 38.08 38.13 38.06 38.13 28.1K
13:58 38.14 38.15 38.14 38.15 6.7K
13:59 38.15 38.17 38.15 38.16 28.0K
14:00 38.16 38.19 38.16 38.19 30.6K
14:01 38.20 38.23 38.20 38.22 89.1K
14:02 38.22 38.22 38.20 38.22 6.5K
14:03 38.20 38.22 38.18 38.21 11.8K
14:04 38.22 38.23 38.20 38.22 23.8K
14:05 38.22 38.27 38.16 38.16 24.5K
14:06 38.16 38.21 38.12 38.19 81.1K
14:07 38.20 38.21 38.16 38.17 14.1K
14:08 38.18 38.18 38.09 38.10 19.9K
14:09 38.08 38.09 38.07 38.07 14.1K
14:10 38.06 38.09 38.06 38.09 5.8K
14:11 38.10 38.11 38.09 38.10 10.4K
14:12 38.13 38.17 38.13 38.17 6.9K
14:13 38.19 38.19 38.16 38.16 16.1K
14:14 38.16 38.20 38.15 38.20 8.7K
14:15 38.19 38.21 38.19 38.20 16.8K
14:16 38.20 38.23 38.20 38.23 4.1K
14:17 38.29 38.35 38.29 38.33 25.2K
14:18 38.29 38.34 38.29 38.33 66.4K
14:19 38.32 38.32 38.29 38.31 15.5K
14:20 38.29 38.31 38.29 38.29 19.7K
14:21 38.28 38.29 38.28 38.28 14.8K
14:22 38.28 38.32 38.27 38.32 6.1K
14:23 38.32 38.34 38.32 38.32 20.0K
14:24 38.31 38.33 38.31 38.31 44.1K
14:25 38.31 38.33 38.30 38.30 23.4K
14:26 38.33 38.33 38.29 38.29 3.4K
14:27 38.27 38.27 38.25 38.26 30.6K
14:28 38.27 38.27 38.24 38.24 3.2K
14:29 38.24 38.24 38.24 38.25 6.0K
14:30 38.26 38.26 38.20 38.20 6.4K
14:31 38.19 38.21 38.18 38.20 34.8K
14:32 38.20 38.21 38.18 38.21 7.8K
14:33 38.22 38.22 38.22 38.22 6.5K
14:34 38.21 38.21 38.21 38.21 5.9K
14:35 38.22 38.24 38.20 38.24 14.4K
14:36 38.26 38.27 38.26 38.27 16.1K
14:37 38.26 38.27 38.26 38.27 9.8K
14:38 38.20 38.22 38.19 38.19 13.7K
14:39 38.20 38.20 38.19 38.19 6.8K
14:40 38.18 38.18 38.10 38.11 19.7K
14:41 38.11 38.13 38.11 38.12 16.3K
14:42 38.13 38.13 38.12 38.12 6.6K
14:43 38.15 38.15 38.15 38.15 1.8K
14:44 38.14 38.14 38.13 38.13 1.3K
14:45 38.13 38.13 38.08 38.11 37.8K
14:46 38.15 38.15 38.11 38.11 3.5K
14:47 38.11 38.11 38.11 38.11 7.5K
14:48 38.12 38.16 38.12 38.16 3.3K
14:49 38.16 38.20 38.15 38.19 5.0K
14:50 38.19 38.19 38.17 38.18 8.8K
14:51 38.18 38.18 38.14 38.14 9.2K
14:52 38.15 38.15 38.12 38.14 11.1K
14:53 38.13 38.15 38.13 38.14 15.2K
14:54 38.14 38.14 38.14 38.14 1.4K
14:55 38.15 38.17 38.15 38.16 8.2K
14:56 38.16 38.16 38.16 38.16 3.9K
14:58 38.15 38.15 38.14 38.14 3.8K
14:59 38.14 38.14 38.13 38.14 3.6K
15:00 38.14 38.15 38.13 38.13 18.5K
15:01 38.12 38.12 38.10 38.10 6.6K
15:02 38.08 38.08 38.05 38.05 11.8K
15:03 38.07 38.07 38.02 38.04 37.4K
15:04 38.05 38.05 37.99 38.01 17.2K
15:05 38.04 38.05 38.04 38.05 8.0K
15:06 38.06 38.06 38.03 38.03 6.4K
15:07 38.00 38.03 37.98 38.00 19.2K
15:08 38.02 38.02 38.00 38.00 6.3K
15:09 38.06 38.06 38.06 38.06 1.7K
15:10 38.05 38.07 38.05 38.07 13.9K
15:11 38.06 38.06 38.04 38.04 8.0K
15:12 38.05 38.05 38.05 38.05 3.7K
15:13 38.03 38.05 38.03 38.05 12.4K
15:14 38.05 38.06 38.04 38.06 11.7K
15:15 38.06 38.06 38.04 38.06 10.7K
15:16 38.07 38.08 38.07 38.08 12.7K
15:17 38.10 38.11 38.10 38.10 26.5K
15:18 38.13 38.13 38.12 38.12 7.1K
15:19 38.12 38.12 38.11 38.12 4.9K
15:20 38.08 38.08 38.04 38.06 13.4K
15:21 38.06 38.06 38.03 38.04 14.6K
15:22 38.04 38.05 38.03 38.05 7.3K
15:23 38.08 38.09 38.08 38.09 3.9K
15:24 38.06 38.06 37.99 37.99 18.9K
15:25 37.99 38.01 37.99 38.01 7.7K
15:26 38.00 38.01 37.96 37.97 19.4K
15:27 37.96 37.96 37.94 37.94 21.1K
15:28 37.94 37.95 37.93 37.93 11.4K
15:29 37.92 37.93 37.92 37.92 4.4K
15:30 37.93 37.95 37.93 37.95 13.7K
15:31 37.92 37.92 37.83 37.83 27.8K
15:32 37.83 37.83 37.83 37.83 10.5K
15:33 37.82 37.83 37.80 37.81 25.7K
15:34 37.82 37.82 37.79 37.79 37.7K
15:35 37.80 37.81 37.79 37.81 40.1K
15:36 37.82 37.86 37.82 37.86 11.4K
15:37 37.86 37.87 37.84 37.84 13.1K
15:38 37.85 37.85 37.81 37.82 28.2K
15:39 37.82 37.86 37.82 37.82 6.1K
15:40 37.82 37.84 37.81 37.84 26.1K
15:41 37.80 37.81 37.79 37.81 7.1K
15:42 37.81 37.81 37.81 37.81 6.0K
15:43 37.81 37.83 37.80 37.80 23.5K
15:44 37.78 37.81 37.78 37.81 9.7K
15:45 37.82 37.84 37.82 37.84 4.5K
15:46 37.83 37.85 37.83 37.85 7.7K
15:47 37.84 37.84 37.77 37.78 11.4K
15:48 37.78 37.82 37.78 37.82 23.1K
15:49 37.82 37.85 37.82 37.85 11.5K
15:50 37.88 37.92 37.87 37.87 15.3K
15:51 37.87 37.87 37.84 37.85 15.5K
15:52 37.87 37.91 37.87 37.87 18.9K
15:53 37.87 37.90 37.87 37.89 5.8K
15:54 37.91 37.96 37.91 37.95 30.6K
15:55 37.95 37.95 37.92 37.92 35.2K
15:56 37.93 37.93 37.91 37.92 36.3K
15:57 37.91 37.93 37.91 37.91 15.2K
15:58 37.92 37.97 37.92 37.97 81.8K
15:59 37.97 37.97 37.94 37.96 125.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available