Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ 美国 →
37.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.99 41.08 40.98 41.08 342.9K
09:31 41.09 41.09 40.97 40.97 18.8K
09:32 40.95 40.96 40.87 40.96 16.8K
09:33 40.91 40.97 40.91 40.97 6.0K
09:34 40.95 41.10 40.95 41.09 8.3K
09:35 41.08 41.15 41.08 41.09 57.5K
09:36 41.07 41.08 40.94 40.95 23.1K
09:37 40.95 40.98 40.93 40.93 13.5K
09:38 40.94 40.96 40.89 40.89 35.5K
09:39 40.90 40.96 40.90 40.95 4.2K
09:40 40.95 41.01 40.94 40.94 10.8K
09:41 40.96 40.96 40.81 40.81 13.3K
09:42 40.82 40.82 40.68 40.69 51.3K
09:43 40.72 40.75 40.70 40.71 34.9K
09:44 40.70 40.76 40.69 40.73 20.9K
09:45 40.72 40.76 40.69 40.75 39.3K
09:46 40.75 40.78 40.68 40.68 11.5K
09:47 40.70 40.76 40.69 40.73 26.5K
09:48 40.76 40.83 40.75 40.78 14.2K
09:49 40.73 40.74 40.69 40.69 23.0K
09:50 40.67 40.69 40.59 40.59 21.5K
09:51 40.62 40.63 40.54 40.57 15.7K
09:52 40.58 40.61 40.57 40.60 21.9K
09:53 40.60 40.68 40.60 40.66 23.6K
09:54 40.66 40.68 40.61 40.61 21.4K
09:55 40.65 40.65 40.61 40.61 27.1K
09:56 40.56 40.56 40.53 40.54 24.7K
09:57 40.54 40.57 40.54 40.57 26.4K
09:58 40.56 40.56 40.47 40.47 22.7K
09:59 40.46 40.47 40.34 40.34 39.1K
10:00 40.39 40.41 40.33 40.35 26.8K
10:01 40.36 40.41 40.36 40.39 6.4K
10:02 40.37 40.45 40.37 40.45 16.8K
10:03 40.44 40.52 40.43 40.52 8.0K
10:04 40.50 40.51 40.48 40.49 13.9K
10:05 40.50 40.56 40.50 40.52 13.0K
10:06 40.52 40.53 40.48 40.49 9.8K
10:07 40.49 40.49 40.42 40.42 8.5K
10:08 40.45 40.45 40.36 40.37 28.4K
10:09 40.40 40.40 40.32 40.32 102.9K
10:10 40.33 40.33 40.26 40.31 11.6K
10:11 40.27 40.29 40.23 40.23 24.4K
10:12 40.24 40.32 40.23 40.32 40.7K
10:13 40.31 40.31 40.25 40.26 11.5K
10:14 40.31 40.58 40.31 40.57 51.2K
10:15 40.59 40.59 40.54 40.55 9.9K
10:16 40.53 40.54 40.51 40.54 9.5K
10:17 40.56 40.59 40.56 40.57 3.5K
10:18 40.58 40.64 40.58 40.63 8.2K
10:19 40.56 40.58 40.56 40.57 21.8K
10:20 40.54 40.62 40.54 40.62 11.5K
10:21 40.60 40.64 40.57 40.58 9.9K
10:22 40.59 40.65 40.59 40.63 8.3K
10:23 40.62 40.64 40.59 40.59 19.1K
10:24 40.62 40.63 40.59 40.60 24.6K
10:25 40.62 40.62 40.57 40.58 17.7K
10:26 40.66 40.66 40.59 40.61 18.2K
10:27 40.63 40.63 40.62 40.62 12.6K
10:28 40.60 40.60 40.56 40.56 6.8K
10:29 40.55 40.61 40.55 40.59 11.3K
10:30 40.58 40.58 40.50 40.49 7.4K
10:31 40.53 40.60 40.53 40.60 20.7K
10:32 40.59 40.65 40.59 40.65 28.0K
10:33 40.65 40.65 40.58 40.58 21.0K
10:34 40.58 40.62 40.58 40.60 20.8K
10:35 40.60 40.62 40.58 40.62 12.6K
10:36 40.62 40.62 40.50 40.50 18.5K
10:37 40.50 40.53 40.50 40.53 12.4K
10:38 40.55 40.55 40.50 40.49 16.1K
10:39 40.50 40.51 40.50 40.49 7.5K
10:40 40.46 40.48 40.45 40.48 8.3K
10:41 40.47 40.52 40.47 40.52 13.7K
10:42 40.51 40.52 40.48 40.48 20.8K
10:43 40.52 40.54 40.51 40.54 3.9K
10:44 40.50 40.50 40.43 40.46 5.7K
10:45 40.45 40.47 40.45 40.47 6.7K
10:46 40.41 40.42 40.32 40.32 24.2K
10:47 40.36 40.39 40.36 40.38 22.6K
10:48 40.40 40.40 40.37 40.37 15.1K
10:49 40.39 40.43 40.39 40.43 24.4K
10:50 40.39 40.40 40.36 40.38 7.8K
10:51 40.43 40.43 40.39 40.40 10.0K
10:52 40.42 40.46 40.42 40.46 8.5K
10:53 40.49 40.53 40.47 40.53 13.7K
10:54 40.50 40.53 40.48 40.53 13.0K
10:55 40.53 40.56 40.53 40.54 4.4K
10:56 40.60 40.65 40.59 40.65 15.5K
10:57 40.65 40.79 40.65 40.79 38.8K
10:58 40.78 40.80 40.75 40.75 45.9K
10:59 40.75 40.81 40.72 40.81 12.4K
11:00 40.79 40.82 40.79 40.82 13.1K
11:01 40.85 40.85 40.79 40.80 27.1K
11:02 40.80 40.80 40.76 40.78 16.4K
11:03 40.79 40.79 40.73 40.74 4.9K
11:04 40.74 40.75 40.72 40.72 21.0K
11:05 40.70 40.73 40.69 40.70 13.5K
11:06 40.71 40.72 40.69 40.71 6.4K
11:07 40.72 40.74 40.69 40.70 16.6K
11:08 40.70 40.72 40.63 40.63 6.6K
11:09 40.67 40.70 40.63 40.69 18.7K
11:10 40.71 40.71 40.65 40.65 7.0K
11:11 40.65 40.69 40.65 40.67 9.3K
11:12 40.67 40.70 40.63 40.65 17.0K
11:13 40.63 40.66 40.62 40.66 10.9K
11:14 40.66 40.67 40.63 40.63 11.2K
11:15 40.63 40.63 40.60 40.61 18.3K
11:16 40.59 40.67 40.59 40.67 3.0K
11:17 40.65 40.67 40.60 40.60 5.1K
11:18 40.60 40.60 40.54 40.54 29.3K
11:19 40.57 40.60 40.49 40.52 39.3K
11:20 40.50 40.57 40.50 40.57 11.0K
11:21 40.56 40.61 40.56 40.61 24.1K
11:22 40.62 40.69 40.62 40.68 8.1K
11:23 40.72 40.72 40.64 40.64 4.7K
11:24 40.65 40.70 40.65 40.67 5.6K
11:25 40.68 40.69 40.66 40.66 5.8K
11:26 40.64 40.67 40.64 40.66 17.1K
11:27 40.60 40.67 40.59 40.66 30.3K
11:28 40.68 40.68 40.67 40.67 2.1K
11:29 40.66 40.66 40.61 40.63 13.1K
11:30 40.60 40.60 40.55 40.59 16.1K
11:31 40.61 40.61 40.55 40.58 14.3K
11:32 40.62 40.62 40.59 40.59 17.9K
11:33 40.61 40.61 40.55 40.56 11.1K
11:34 40.59 40.60 40.59 40.60 0.6K
11:35 40.60 40.60 40.57 40.59 18.8K
11:36 40.60 40.61 40.57 40.61 4.3K
11:37 40.60 40.68 40.60 40.68 2.0K
11:38 40.68 40.69 40.68 40.69 18.6K
11:39 40.78 40.78 40.75 40.77 14.3K
11:40 40.78 40.78 40.70 40.70 18.3K
11:41 40.71 40.74 40.71 40.74 6.1K
11:42 40.75 40.78 40.73 40.78 12.7K
11:43 40.75 40.76 40.71 40.72 5.3K
11:44 40.70 40.71 40.69 40.70 19.9K
11:45 40.70 40.72 40.65 40.67 7.1K
11:46 40.70 40.75 40.70 40.74 15.7K
11:47 40.74 40.82 40.74 40.80 4.8K
11:48 40.80 40.84 40.77 40.81 10.0K
11:49 40.82 40.82 40.80 40.82 3.6K
11:50 40.84 40.88 40.84 40.88 5.1K
11:51 40.87 40.87 40.83 40.86 3.6K
11:52 40.86 40.89 40.84 40.89 9.9K
11:53 40.88 40.94 40.88 40.93 21.0K
11:54 40.90 40.90 40.86 40.88 15.5K
11:55 40.89 40.91 40.86 40.85 12.9K
11:56 40.86 40.87 40.86 40.87 2.8K
11:57 40.89 40.90 40.86 40.90 8.8K
11:58 40.91 40.94 40.91 40.92 38.7K
11:59 40.93 40.94 40.90 40.93 8.0K
12:00 40.94 40.94 40.91 40.91 12.3K
12:01 40.93 40.93 40.91 40.91 7.0K
12:02 40.94 40.94 40.91 40.94 9.6K
12:03 40.90 40.96 40.90 40.96 23.3K
12:04 40.97 40.99 40.96 40.99 13.1K
12:05 40.99 41.03 40.99 41.02 12.9K
12:06 41.06 41.07 41.04 41.04 5.3K
12:07 41.04 41.05 41.03 41.03 6.0K
12:08 41.01 41.03 40.99 41.02 7.3K
12:09 41.03 41.03 40.97 40.97 7.4K
12:10 40.96 40.96 40.90 40.96 15.1K
12:11 41.00 41.06 41.00 41.06 11.3K
12:12 41.05 41.05 40.98 40.98 26.5K
12:13 40.98 41.00 40.94 40.95 8.8K
12:14 40.94 40.94 40.87 40.87 6.6K
12:15 40.86 40.89 40.83 40.85 21.1K
12:16 40.84 40.84 40.78 40.81 28.8K
12:17 40.82 40.82 40.78 40.79 7.0K
12:18 40.81 40.83 40.80 40.82 12.5K
12:19 40.83 40.85 40.82 40.84 8.4K
12:20 40.83 40.83 40.76 40.76 7.9K
12:21 40.76 40.81 40.75 40.81 2.5K
12:22 40.81 40.81 40.78 40.78 6.0K
12:23 40.79 40.79 40.79 40.78 3.0K
12:24 40.80 40.80 40.76 40.79 9.6K
12:25 40.76 40.77 40.76 40.77 2.2K
12:26 40.79 40.81 40.77 40.78 10.6K
12:27 40.78 40.78 40.73 40.73 6.2K
12:28 40.73 40.74 40.70 40.73 8.8K
12:29 40.75 40.77 40.75 40.75 6.3K
12:30 40.75 40.76 40.75 40.74 3.1K
12:31 40.74 40.74 40.71 40.73 7.1K
12:32 40.72 40.72 40.70 40.70 5.5K
12:33 40.70 40.70 40.62 40.62 7.4K
12:34 40.68 40.70 40.67 40.67 5.6K
12:35 40.69 40.69 40.66 40.66 3.4K
12:36 40.67 40.67 40.64 40.66 12.9K
12:37 40.66 40.66 40.54 40.54 44.0K
12:38 40.54 40.58 40.54 40.56 17.7K
12:39 40.60 40.60 40.60 40.60 1.1K
12:40 40.61 40.61 40.60 40.60 14.0K
12:41 40.63 40.65 40.62 40.62 22.5K
12:42 40.62 40.62 40.55 40.55 12.9K
12:43 40.60 40.62 40.57 40.57 6.8K
12:44 40.59 40.64 40.59 40.62 10.7K
12:45 40.63 40.70 40.62 40.69 16.0K
12:46 40.72 40.82 40.72 40.75 5.2K
12:47 40.75 40.75 40.72 40.73 10.5K
12:48 40.72 40.72 40.70 40.70 13.9K
12:49 40.74 40.74 40.70 40.71 9.4K
12:50 40.69 40.69 40.65 40.66 8.8K
12:51 40.71 40.73 40.71 40.71 1.8K
12:52 40.75 40.75 40.69 40.69 3.6K
12:53 40.67 40.67 40.63 40.63 6.3K
12:54 40.68 40.68 40.68 40.68 1.3K
12:55 40.68 40.69 40.67 40.67 2.0K
12:56 40.68 40.69 40.68 40.67 4.1K
12:57 40.67 40.67 40.65 40.65 3.2K
12:58 40.74 40.74 40.71 40.71 15.2K
12:59 40.72 40.73 40.72 40.73 1.0K
13:00 40.72 40.74 40.71 40.74 2.9K
13:01 40.77 40.77 40.75 40.75 1.5K
13:02 40.73 40.73 40.70 40.70 3.6K
13:03 40.72 40.72 40.71 40.72 4.1K
13:04 40.74 40.74 40.72 40.72 0.4K
13:05 40.68 40.68 40.66 40.66 1.7K
13:06 40.66 40.73 40.66 40.73 7.5K
13:07 40.73 40.73 40.73 40.73 1.7K
13:08 40.75 40.75 40.71 40.71 2.4K
13:09 40.70 40.71 40.70 40.71 2.3K
13:10 40.69 40.70 40.68 40.70 1.5K
13:11 40.72 40.73 40.72 40.72 2.0K
13:12 40.77 40.80 40.77 40.80 0.9K
13:13 40.79 40.82 40.79 40.81 4.8K
13:14 40.82 40.82 40.82 40.82 1.9K
13:15 40.84 40.85 40.83 40.85 7.2K
13:16 40.88 40.88 40.87 40.87 1.9K
13:17 40.88 40.88 40.88 40.88 2.7K
13:18 40.93 40.93 40.91 40.91 8.5K
13:19 40.95 40.96 40.95 40.95 3.0K
13:20 40.96 40.96 40.93 40.95 1.9K
13:21 40.96 40.96 40.93 40.92 3.1K
13:22 40.93 40.93 40.93 40.92 0.8K
13:23 40.95 40.97 40.94 40.97 2.3K
13:24 40.92 40.93 40.92 40.93 3.6K
13:25 40.93 40.96 40.93 40.96 3.0K
13:26 41.00 41.00 40.95 40.95 5.1K
13:27 41.00 41.00 41.00 41.00 1.8K
13:28 41.05 41.07 41.05 41.07 4.2K
13:29 41.06 41.06 41.02 41.03 3.0K
13:30 41.05 41.12 41.05 41.12 34.3K
13:31 41.12 41.20 41.12 41.20 12.7K
13:32 41.23 41.25 41.23 41.25 4.6K
13:33 41.21 41.22 41.20 41.20 8.5K
13:34 41.16 41.23 41.16 41.21 9.5K
13:35 41.20 41.22 41.14 41.14 5.4K
13:36 41.15 41.21 41.15 41.17 14.3K
13:37 41.15 41.17 41.12 41.12 11.6K
13:38 41.14 41.14 41.14 41.13 11.9K
13:39 41.12 41.15 41.10 41.13 9.3K
13:40 41.12 41.13 41.10 41.13 4.5K
13:41 41.16 41.16 41.14 41.14 3.6K
13:42 41.18 41.18 41.11 41.11 17.8K
13:43 41.09 41.09 41.09 41.09 4.5K
13:44 41.10 41.12 41.08 41.09 3.9K
13:45 41.07 41.11 41.07 41.11 4.6K
13:46 41.13 41.13 41.11 41.11 1.2K
13:47 41.11 41.11 41.02 41.02 6.1K
13:48 41.02 41.07 41.02 41.05 8.4K
13:49 41.04 41.04 40.99 40.99 4.5K
13:50 41.00 41.04 41.00 41.04 1.6K
13:51 41.01 41.04 41.01 41.03 4.7K
13:52 41.06 41.06 41.04 41.04 7.0K
13:53 41.03 41.03 41.02 41.02 8.8K
13:54 41.02 41.02 41.00 41.01 11.4K
13:55 41.01 41.01 40.98 40.98 11.3K
13:56 40.98 40.98 40.96 40.97 7.7K
13:57 40.98 41.00 40.98 40.98 6.7K
13:58 40.96 40.96 40.93 40.93 11.6K
13:59 40.94 40.94 40.92 40.92 2.1K
14:00 40.92 40.92 40.89 40.89 17.6K
14:01 40.91 40.91 40.91 40.91 2.0K
14:02 40.89 40.89 40.84 40.87 7.6K
14:03 40.87 40.87 40.82 40.84 4.4K
14:04 40.85 40.86 40.85 40.85 3.9K
14:05 40.89 40.89 40.88 40.88 1.6K
14:06 40.88 40.91 40.88 40.91 15.4K
14:07 40.90 40.92 40.87 40.92 26.3K
14:08 40.90 40.90 40.88 40.88 24.8K
14:09 40.88 40.92 40.87 40.92 2.2K
14:10 40.90 40.94 40.90 40.94 4.1K
14:11 40.92 40.92 40.88 40.88 1.9K
14:12 40.88 40.88 40.85 40.87 14.4K
14:13 40.87 40.87 40.86 40.85 2.1K
14:14 40.84 40.84 40.83 40.83 1.9K
14:15 40.82 40.82 40.79 40.81 3.7K
14:16 40.83 40.83 40.81 40.82 6.5K
14:17 40.80 40.85 40.77 40.85 8.8K
14:18 40.82 40.83 40.78 40.78 7.2K
14:19 40.78 40.80 40.78 40.80 6.3K
14:20 40.79 40.79 40.77 40.77 4.9K
14:21 40.77 40.78 40.77 40.78 2.1K
14:22 40.78 40.88 40.78 40.88 7.8K
14:23 40.88 40.94 40.88 40.93 7.6K
14:24 40.92 40.92 40.89 40.89 7.1K
14:25 40.88 40.93 40.88 40.93 8.7K
14:26 40.91 40.94 40.91 40.94 1.1K
14:27 40.96 40.97 40.93 40.94 12.0K
14:28 40.94 40.94 40.93 40.92 7.0K
14:29 40.93 40.94 40.93 40.94 12.6K
14:30 40.96 41.00 40.95 41.00 5.4K
14:31 40.99 41.01 40.97 41.01 3.1K
14:32 41.01 41.01 40.99 40.99 0.6K
14:33 40.98 41.01 40.98 41.00 3.2K
14:34 41.02 41.05 41.02 41.04 7.7K
14:35 41.03 41.06 41.02 41.06 8.4K
14:36 41.05 41.06 41.05 41.05 6.4K
14:37 41.05 41.06 41.05 41.05 1.3K
14:38 41.06 41.06 41.00 41.00 18.1K
14:39 40.99 40.99 40.94 40.94 6.2K
14:40 40.94 40.95 40.91 40.92 17.0K
14:41 40.92 40.96 40.92 40.96 5.7K
14:42 40.98 41.03 40.98 41.01 9.1K
14:43 41.01 41.01 40.98 41.01 10.9K
14:44 41.01 41.01 41.00 41.00 6.8K
14:45 41.03 41.05 41.03 41.04 6.7K
14:46 41.03 41.03 41.00 41.03 6.0K
14:47 41.04 41.11 41.04 41.09 30.0K
14:48 41.08 41.10 41.08 41.08 7.0K
14:49 41.07 41.09 41.07 41.09 1.9K
14:50 41.09 41.10 41.09 41.10 5.5K
14:51 41.11 41.12 41.09 41.09 5.1K
14:52 41.12 41.15 41.12 41.14 8.9K
14:53 41.16 41.17 41.15 41.17 5.0K
14:54 41.15 41.17 41.15 41.16 7.3K
14:55 41.18 41.18 41.17 41.17 2.4K
14:56 41.19 41.20 41.19 41.19 0.7K
14:57 41.19 41.19 41.19 41.19 8.9K
14:58 41.15 41.17 41.15 41.17 10.8K
14:59 41.13 41.15 41.13 41.14 2.4K
15:00 41.15 41.18 41.14 41.16 15.0K
15:01 41.19 41.19 41.18 41.18 4.2K
15:02 41.23 41.25 41.23 41.24 15.0K
15:03 41.24 41.24 41.23 41.23 18.9K
15:04 41.30 41.30 41.25 41.28 17.1K
15:05 41.26 41.27 41.24 41.24 9.2K
15:06 41.25 41.25 41.23 41.23 4.3K
15:07 41.22 41.22 41.20 41.21 3.0K
15:08 41.20 41.24 41.20 41.23 14.4K
15:09 41.20 41.20 41.18 41.18 3.7K
15:10 41.16 41.17 41.12 41.12 18.7K
15:11 41.12 41.12 41.04 41.05 29.0K
15:12 41.08 41.09 41.06 41.07 25.9K
15:13 41.06 41.07 41.04 41.04 5.5K
15:14 41.03 41.03 41.03 41.03 1.7K
15:15 40.99 41.01 40.97 41.01 17.3K
15:16 41.05 41.07 41.05 41.05 8.8K
15:17 41.06 41.07 41.04 41.06 2.5K
15:18 41.08 41.12 41.08 41.12 10.6K
15:19 41.12 41.17 41.12 41.17 24.8K
15:20 41.20 41.25 41.19 41.20 16.0K
15:21 41.17 41.17 41.13 41.13 7.9K
15:22 41.13 41.15 41.13 41.15 6.2K
15:23 41.15 41.17 41.15 41.17 3.2K
15:24 41.18 41.18 41.13 41.14 13.0K
15:25 41.13 41.14 41.12 41.12 36.3K
15:26 41.13 41.13 41.10 41.10 7.7K
15:27 41.11 41.15 41.11 41.15 6.4K
15:28 41.15 41.16 41.15 41.16 1.6K
15:29 41.16 41.18 41.16 41.17 16.6K
15:30 41.17 41.17 41.14 41.14 1.9K
15:31 41.14 41.14 41.09 41.11 7.6K
15:32 41.10 41.12 41.10 41.12 1.9K
15:33 41.12 41.12 41.07 41.07 10.4K
15:34 41.09 41.09 41.08 41.08 2.1K
15:35 41.08 41.08 41.03 41.06 17.6K
15:36 41.06 41.07 41.05 41.07 5.8K
15:37 41.08 41.10 41.08 41.09 5.7K
15:38 41.12 41.12 41.09 41.09 1.4K
15:39 41.07 41.08 41.05 41.06 7.3K
15:40 41.06 41.08 41.06 41.07 6.9K
15:41 41.05 41.06 41.05 41.05 2.9K
15:42 41.05 41.06 41.03 41.05 15.4K
15:43 41.05 41.05 41.01 41.01 3.7K
15:44 41.01 41.02 41.00 41.01 12.8K
15:45 40.99 41.04 40.99 41.04 6.4K
15:46 41.03 41.08 41.03 41.08 4.7K
15:47 41.07 41.07 41.03 41.03 7.8K
15:48 41.04 41.04 41.00 41.00 12.4K
15:49 40.99 40.99 40.99 40.99 5.3K
15:50 41.01 41.01 40.93 40.93 12.3K
15:51 40.95 41.02 40.95 41.02 31.0K
15:52 41.03 41.03 41.01 41.01 11.8K
15:53 41.01 41.02 41.00 41.00 6.2K
15:54 41.02 41.07 41.02 41.07 6.6K
15:55 41.07 41.11 41.07 41.08 18.9K
15:56 41.08 41.08 41.07 41.08 13.7K
15:57 41.07 41.08 41.06 41.08 15.8K
15:58 41.07 41.08 41.05 41.05 10.5K
15:59 41.03 41.06 41.00 41.02 69.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据