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 41.52 41.58 41.52 41.56 223.1K
09:31 41.54 41.66 41.54 41.65 20.6K
09:32 41.67 41.67 41.64 41.64 3.8K
09:33 41.66 41.69 41.66 41.67 14.2K
09:34 41.69 41.69 41.62 41.62 8.3K
09:35 41.64 41.64 41.61 41.61 2.2K
09:36 41.62 41.64 41.51 41.55 28.6K
09:37 41.56 41.59 41.56 41.57 14.8K
09:38 41.55 41.58 41.55 41.58 11.6K
09:39 41.60 41.66 41.60 41.66 12.9K
09:40 41.65 41.66 41.63 41.65 12.6K
09:41 41.64 41.67 41.62 41.65 28.9K
09:42 41.60 41.60 41.53 41.53 18.3K
09:43 41.54 41.57 41.54 41.56 8.8K
09:44 41.56 41.56 41.44 41.45 13.5K
09:45 41.45 41.45 41.38 41.42 14.5K
09:46 41.41 41.49 41.41 41.49 21.8K
09:47 41.50 41.54 41.48 41.48 33.1K
09:48 41.50 41.50 41.46 41.47 17.7K
09:49 41.49 41.49 41.47 41.47 1.5K
09:50 41.48 41.50 41.47 41.50 8.4K
09:51 41.53 41.55 41.53 41.55 8.2K
09:52 41.57 41.57 41.53 41.56 10.2K
09:53 41.58 41.63 41.58 41.63 8.4K
09:54 41.62 41.64 41.60 41.61 7.9K
09:55 41.61 41.62 41.57 41.62 10.5K
09:56 41.61 41.61 41.60 41.61 7.4K
09:57 41.62 41.77 41.62 41.77 25.9K
09:58 41.76 41.85 41.76 41.80 57.9K
09:59 41.79 41.85 41.77 41.80 24.8K
10:00 41.80 41.80 41.76 41.76 11.9K
10:01 41.78 41.80 41.75 41.77 23.0K
10:02 41.78 41.78 41.71 41.71 10.0K
10:03 41.72 41.72 41.69 41.72 15.0K
10:04 41.70 41.75 41.70 41.74 9.6K
10:05 41.74 41.74 41.72 41.72 4.1K
10:06 41.72 41.77 41.70 41.76 9.8K
10:07 41.75 41.75 41.71 41.72 6.5K
10:08 41.73 41.73 41.65 41.66 5.4K
10:09 41.66 41.66 41.59 41.59 18.0K
10:10 41.60 41.60 41.56 41.57 33.9K
10:11 41.59 41.63 41.59 41.62 5.1K
10:12 41.57 41.58 41.56 41.58 3.9K
10:13 41.58 41.60 41.58 41.60 7.7K
10:14 41.57 41.57 41.57 41.57 13.3K
10:15 41.52 41.52 41.49 41.49 37.4K
10:16 41.46 41.49 41.46 41.49 4.1K
10:17 41.50 41.53 41.50 41.51 3.3K
10:18 41.47 41.49 41.47 41.47 11.2K
10:19 41.51 41.51 41.46 41.47 7.7K
10:20 41.49 41.49 41.43 41.43 18.0K
10:21 41.43 41.47 41.41 41.42 10.3K
10:22 41.47 41.47 41.45 41.45 1.2K
10:23 41.48 41.50 41.48 41.50 4.8K
10:24 41.50 41.56 41.50 41.56 21.0K
10:25 41.56 41.56 41.51 41.51 9.0K
10:26 41.56 41.56 41.56 41.56 1.5K
10:27 41.54 41.54 41.48 41.51 10.8K
10:28 41.52 41.54 41.51 41.54 2.9K
10:29 41.53 41.54 41.53 41.54 0.9K
10:30 41.53 41.56 41.53 41.56 4.1K
10:31 41.55 41.62 41.55 41.62 109.9K
10:32 41.61 41.64 41.61 41.63 14.3K
10:33 41.64 41.68 41.64 41.65 17.8K
10:34 41.66 41.71 41.65 41.71 27.5K
10:35 41.70 41.75 41.69 41.68 7.3K
10:36 41.72 41.72 41.72 41.72 0.6K
10:37 41.71 41.72 41.69 41.69 7.2K
10:38 41.68 41.69 41.68 41.69 1.5K
10:39 41.70 41.76 41.70 41.75 5.5K
10:40 41.75 41.77 41.75 41.76 5.7K
10:41 41.77 41.79 41.74 41.74 25.7K
10:42 41.76 41.76 41.76 41.76 15.0K
10:43 41.78 41.78 41.76 41.76 5.1K
10:44 41.78 41.79 41.78 41.79 30.9K
10:45 41.75 41.75 41.70 41.70 10.7K
10:46 41.72 41.75 41.72 41.73 14.5K
10:47 41.74 41.74 41.70 41.74 44.3K
10:48 41.74 41.76 41.74 41.76 8.1K
10:49 41.75 41.76 41.74 41.74 18.9K
10:50 41.73 41.73 41.73 41.73 3.2K
10:51 41.72 41.72 41.68 41.69 8.5K
10:52 41.67 41.67 41.63 41.64 10.2K
10:53 41.65 41.65 41.64 41.65 9.3K
10:54 41.64 41.68 41.64 41.67 6.9K
10:55 41.67 41.67 41.63 41.65 10.5K
10:56 41.66 41.66 41.63 41.65 11.9K
10:57 41.67 41.67 41.66 41.66 1.9K
10:58 41.68 41.73 41.68 41.73 8.3K
10:59 41.73 41.74 41.72 41.74 8.3K
11:00 41.73 41.73 41.73 41.73 2.0K
11:01 41.74 41.74 41.73 41.74 5.6K
11:03 41.76 41.76 41.76 41.76 1.4K
11:04 41.75 41.76 41.75 41.77 3.1K
11:05 41.77 41.77 41.73 41.76 7.5K
11:06 41.73 41.75 41.68 41.68 2.3K
11:07 41.68 41.68 41.65 41.65 7.3K
11:08 41.68 41.68 41.66 41.66 3.9K
11:09 41.67 41.67 41.66 41.66 5.0K
11:10 41.69 41.69 41.68 41.69 6.2K
11:11 41.70 41.71 41.67 41.71 3.1K
11:12 41.71 41.71 41.67 41.69 6.5K
11:13 41.70 41.70 41.66 41.66 8.3K
11:16 41.66 41.73 41.66 41.71 6.4K
11:17 41.71 41.72 41.69 41.72 1.5K
11:18 41.74 41.77 41.74 41.74 2.6K
11:19 41.74 41.77 41.74 41.77 7.3K
11:20 41.77 41.77 41.73 41.73 5.5K
11:21 41.73 41.74 41.69 41.69 9.5K
11:22 41.70 41.70 41.69 41.69 4.2K
11:23 41.66 41.68 41.66 41.65 8.5K
11:24 41.66 41.66 41.65 41.65 7.7K
11:25 41.66 41.67 41.66 41.67 7.9K
11:26 41.67 41.67 41.65 41.65 0.8K
11:27 41.64 41.65 41.59 41.59 13.3K
11:28 41.59 41.60 41.58 41.58 6.3K
11:29 41.59 41.61 41.59 41.61 16.0K
11:30 41.60 41.63 41.60 41.62 2.1K
11:31 41.62 41.64 41.60 41.64 2.1K
11:32 41.64 41.64 41.64 41.64 0.3K
11:33 41.65 41.67 41.62 41.62 17.3K
11:34 41.63 41.65 41.63 41.65 1.2K
11:35 41.67 41.68 41.66 41.66 4.9K
11:36 41.66 41.68 41.61 41.61 11.1K
11:37 41.62 41.62 41.62 41.62 2.8K
11:38 41.63 41.63 41.60 41.60 7.0K
11:39 41.62 41.62 41.58 41.58 6.9K
11:40 41.56 41.56 41.56 41.56 1.6K
11:41 41.54 41.55 41.54 41.54 4.3K
11:42 41.54 41.54 41.54 41.54 0.4K
11:43 41.55 41.56 41.55 41.56 6.8K
11:44 41.56 41.56 41.56 41.56 2.4K
11:45 41.56 41.58 41.56 41.58 1.6K
11:46 41.57 41.57 41.55 41.56 2.5K
11:47 41.50 41.50 41.48 41.50 13.3K
11:48 41.52 41.52 41.51 41.51 35.6K
11:49 41.49 41.49 41.48 41.48 4.3K
11:50 41.50 41.50 41.48 41.48 3.8K
11:51 41.49 41.53 41.49 41.52 15.7K
11:52 41.51 41.51 41.50 41.50 1.5K
11:53 41.49 41.49 41.47 41.47 1.9K
11:54 41.48 41.55 41.48 41.55 2.3K
11:55 41.55 41.56 41.55 41.55 4.7K
11:56 41.58 41.58 41.56 41.56 3.8K
11:57 41.56 41.56 41.56 41.56 1.4K
11:58 41.60 41.60 41.58 41.58 1.5K
12:00 41.60 41.63 41.59 41.63 6.6K
12:01 41.63 41.63 41.59 41.61 5.6K
12:02 41.62 41.62 41.62 41.62 0.5K
12:03 41.61 41.67 41.61 41.66 4.4K
12:04 41.67 41.69 41.67 41.69 5.3K
12:05 41.67 41.69 41.65 41.65 1.2K
12:06 41.62 41.62 41.60 41.60 0.9K
12:07 41.60 41.62 41.60 41.61 5.2K
12:08 41.62 41.62 41.61 41.61 4.2K
12:09 41.60 41.61 41.60 41.60 3.5K
12:10 41.63 41.64 41.63 41.63 2.8K
12:11 41.64 41.64 41.59 41.59 2.6K
12:12 41.59 41.60 41.58 41.60 18.9K
12:13 41.62 41.62 41.62 41.62 0.5K
12:14 41.65 41.66 41.65 41.66 2.1K
12:15 41.65 41.67 41.65 41.67 2.0K
12:16 41.71 41.71 41.70 41.71 2.2K
12:17 41.70 41.70 41.70 41.70 1.2K
12:18 41.69 41.69 41.67 41.67 3.1K
12:19 41.67 41.69 41.67 41.69 7.5K
12:20 41.69 41.69 41.67 41.67 3.2K
12:21 41.69 41.69 41.69 41.69 1.5K
12:22 41.65 41.67 41.65 41.65 2.0K
12:23 41.64 41.64 41.64 41.64 2.3K
12:24 41.62 41.62 41.60 41.60 2.8K
12:25 41.60 41.61 41.59 41.61 2.5K
12:26 41.60 41.60 41.60 41.60 1.2K
12:27 41.62 41.62 41.60 41.60 3.6K
12:28 41.58 41.59 41.58 41.58 2.2K
12:29 41.58 41.59 41.57 41.58 6.8K
12:30 41.59 41.60 41.59 41.60 2.7K
12:32 41.58 41.58 41.58 41.58 3.2K
12:33 41.61 41.61 41.58 41.58 4.7K
12:34 41.58 41.58 41.54 41.54 8.9K
12:35 41.53 41.53 41.53 41.53 0.9K
12:36 41.55 41.58 41.55 41.58 2.3K
12:38 41.63 41.63 41.63 41.63 1.1K
12:39 41.63 41.64 41.63 41.64 2.3K
12:40 41.63 41.64 41.63 41.64 3.9K
12:41 41.65 41.66 41.63 41.63 6.4K
12:42 41.62 41.63 41.62 41.63 0.6K
12:43 41.65 41.65 41.65 41.65 1.4K
12:44 41.65 41.66 41.65 41.66 2.5K
12:45 41.60 41.60 41.59 41.59 4.9K
12:46 41.60 41.62 41.60 41.62 1.1K
12:47 41.62 41.62 41.62 41.62 0.9K
12:48 41.63 41.63 41.61 41.61 6.9K
12:49 41.63 41.63 41.62 41.63 3.1K
12:50 41.63 41.63 41.62 41.62 3.3K
12:51 41.63 41.63 41.63 41.62 1.0K
12:52 41.61 41.61 41.56 41.56 3.2K
12:53 41.57 41.57 41.57 41.57 1.6K
12:54 41.56 41.60 41.55 41.60 3.8K
12:55 41.61 41.61 41.60 41.60 2.0K
12:56 41.62 41.63 41.62 41.62 0.7K
12:57 41.63 41.63 41.63 41.63 0.8K
12:58 41.63 41.64 41.63 41.64 0.6K
12:59 41.63 41.63 41.62 41.62 2.9K
13:00 41.60 41.60 41.60 41.60 2.2K
13:01 41.60 41.60 41.60 41.60 7.7K
13:02 41.58 41.62 41.58 41.62 4.3K
13:03 41.61 41.63 41.61 41.63 0.8K
13:04 41.60 41.60 41.60 41.60 0.4K
13:05 41.62 41.63 41.62 41.63 0.7K
13:06 41.65 41.74 41.63 41.74 5.1K
13:07 41.75 41.75 41.72 41.71 8.1K
13:08 41.70 41.70 41.70 41.70 5.8K
13:09 41.70 41.75 41.70 41.75 2.7K
13:10 41.74 41.76 41.74 41.76 3.6K
13:11 41.77 41.79 41.76 41.76 5.2K
13:12 41.71 41.76 41.71 41.76 2.4K
13:14 41.74 41.76 41.74 41.76 0.6K
13:15 41.76 41.80 41.76 41.80 4.5K
13:16 41.78 41.78 41.78 41.78 0.1K
13:17 41.78 41.78 41.78 41.78 1.7K
13:18 41.81 41.82 41.80 41.80 6.5K
13:19 41.75 41.75 41.75 41.75 0.6K
13:20 41.75 41.76 41.75 41.76 5.7K
13:21 41.74 41.76 41.74 41.75 1.3K
13:22 41.74 41.79 41.74 41.79 2.9K
13:23 41.79 41.79 41.79 41.79 2.5K
13:24 41.80 41.81 41.80 41.81 11.1K
13:25 41.79 41.79 41.79 41.79 7.0K
13:26 41.79 41.80 41.79 41.80 0.4K
13:27 41.79 41.79 41.77 41.77 0.9K
13:28 41.75 41.75 41.74 41.74 3.8K
13:29 41.73 41.73 41.73 41.73 0.8K
13:30 41.74 41.76 41.74 41.76 4.4K
13:31 41.75 41.77 41.74 41.76 2.9K
13:32 41.76 41.76 41.73 41.76 12.8K
13:33 41.77 41.78 41.77 41.78 1.7K
13:34 41.78 41.78 41.77 41.77 1.3K
13:35 41.78 41.78 41.78 41.78 5.5K
13:36 41.79 41.80 41.79 41.80 8.0K
13:37 41.83 41.83 41.83 41.83 0.7K
13:38 41.81 41.84 41.81 41.84 2.6K
13:39 41.83 41.86 41.83 41.86 3.9K
13:40 41.86 41.86 41.84 41.84 5.5K
13:41 41.83 41.84 41.82 41.82 2.4K
13:42 41.82 41.82 41.78 41.78 5.4K
13:43 41.80 41.80 41.80 41.80 0.8K
13:44 41.81 41.81 41.81 41.81 2.6K
13:45 41.81 41.84 41.81 41.83 5.3K
13:46 41.83 41.83 41.81 41.81 4.4K
13:47 41.79 41.79 41.77 41.77 2.4K
13:48 41.75 41.75 41.74 41.75 13.9K
13:49 41.75 41.75 41.73 41.73 2.0K
13:50 41.74 41.75 41.73 41.75 6.7K
13:51 41.75 41.75 41.73 41.75 4.2K
13:52 41.74 41.77 41.74 41.77 4.5K
13:53 41.75 41.75 41.75 41.75 3.6K
13:54 41.77 41.77 41.75 41.75 4.0K
13:55 41.75 41.75 41.74 41.75 6.8K
13:56 41.73 41.74 41.73 41.74 1.1K
13:57 41.75 41.75 41.75 41.75 1.6K
13:58 41.76 41.77 41.76 41.77 5.4K
13:59 41.79 41.79 41.78 41.78 3.4K
14:01 41.77 41.77 41.77 41.77 1.4K
14:02 41.77 41.78 41.77 41.78 1.4K
14:03 41.77 41.77 41.77 41.76 2.5K
14:04 41.80 41.81 41.80 41.81 3.4K
14:05 41.81 41.81 41.81 41.81 6.7K
14:06 41.76 41.76 41.75 41.75 7.0K
14:07 41.76 41.79 41.76 41.79 8.7K
14:08 41.77 41.77 41.77 41.77 1.8K
14:09 41.77 41.78 41.77 41.77 9.3K
14:10 41.79 41.80 41.77 41.77 3.1K
14:11 41.76 41.76 41.75 41.75 2.9K
14:12 41.74 41.74 41.71 41.71 2.7K
14:13 41.72 41.73 41.72 41.73 4.7K
14:14 41.73 41.73 41.70 41.70 18.3K
14:15 41.65 41.65 41.65 41.65 4.5K
14:16 41.67 41.67 41.67 41.67 10.6K
14:17 41.66 41.66 41.63 41.63 11.5K
14:18 41.65 41.65 41.63 41.63 3.2K
14:19 41.62 41.65 41.62 41.64 2.3K
14:20 41.65 41.65 41.61 41.61 2.2K
14:21 41.59 41.60 41.59 41.60 3.6K
14:23 41.61 41.61 41.61 41.61 0.6K
14:24 41.62 41.62 41.62 41.62 3.2K
14:25 41.60 41.64 41.60 41.64 6.1K
14:26 41.60 41.60 41.60 41.60 0.7K
14:27 41.58 41.58 41.56 41.56 6.0K
14:28 41.57 41.59 41.57 41.59 9.8K
14:29 41.59 41.62 41.59 41.62 23.3K
14:30 41.61 41.61 41.60 41.60 2.1K
14:31 41.59 41.59 41.58 41.58 2.4K
14:32 41.59 41.59 41.58 41.58 1.9K
14:33 41.58 41.58 41.56 41.56 6.3K
14:34 41.56 41.56 41.56 41.56 1.2K
14:35 41.55 41.56 41.55 41.56 1.4K
14:36 41.55 41.55 41.54 41.54 3.7K
14:37 41.55 41.58 41.55 41.58 4.5K
14:38 41.56 41.56 41.56 41.56 4.1K
14:40 41.61 41.64 41.61 41.64 20.7K
14:41 41.63 41.65 41.63 41.65 2.6K
14:42 41.65 41.65 41.65 41.64 6.4K
14:43 41.68 41.68 41.68 41.68 5.4K
14:44 41.68 41.69 41.67 41.69 10.9K
14:45 41.69 41.69 41.68 41.68 2.3K
14:46 41.68 41.68 41.67 41.67 1.2K
14:47 41.66 41.66 41.66 41.66 2.5K
14:49 41.68 41.68 41.68 41.68 2.1K
14:50 41.68 41.68 41.66 41.66 2.0K
14:52 41.68 41.68 41.66 41.66 2.0K
14:53 41.63 41.63 41.62 41.62 1.1K
14:54 41.61 41.61 41.59 41.60 1.0K
14:55 41.61 41.61 41.61 41.61 1.8K
14:56 41.61 41.63 41.61 41.63 0.8K
14:57 41.65 41.67 41.65 41.66 1.9K
14:58 41.66 41.66 41.66 41.66 0.5K
14:59 41.65 41.66 41.64 41.65 4.2K
15:00 41.65 41.65 41.62 41.64 2.6K
15:01 41.63 41.63 41.63 41.63 0.4K
15:02 41.63 41.63 41.62 41.62 4.2K
15:03 41.62 41.62 41.62 41.62 1.1K
15:04 41.66 41.67 41.64 41.64 5.1K
15:05 41.65 41.65 41.65 41.65 2.2K
15:06 41.65 41.68 41.65 41.68 3.6K
15:07 41.67 41.67 41.67 41.67 1.7K
15:08 41.62 41.62 41.61 41.61 1.3K
15:09 41.62 41.62 41.62 41.62 0.8K
15:10 41.59 41.61 41.59 41.60 6.7K
15:11 41.60 41.60 41.59 41.60 1.1K
15:12 41.60 41.61 41.60 41.61 5.4K
15:13 41.60 41.60 41.60 41.60 5.1K
15:14 41.59 41.60 41.59 41.60 1.6K
15:15 41.58 41.58 41.58 41.58 3.4K
15:16 41.59 41.59 41.59 41.59 1.4K
15:17 41.60 41.60 41.59 41.59 0.7K
15:19 41.62 41.63 41.62 41.63 2.1K
15:20 41.62 41.63 41.60 41.60 1.1K
15:21 41.60 41.61 41.59 41.61 6.3K
15:22 41.61 41.64 41.61 41.62 1.0K
15:23 41.63 41.63 41.60 41.61 4.8K
15:24 41.62 41.62 41.61 41.62 1.6K
15:25 41.65 41.65 41.65 41.65 0.6K
15:26 41.63 41.67 41.63 41.67 6.4K
15:27 41.68 41.72 41.68 41.69 14.0K
15:28 41.67 41.67 41.67 41.67 0.8K
15:29 41.68 41.68 41.67 41.67 1.9K
15:30 41.71 41.71 41.70 41.70 5.8K
15:31 41.68 41.70 41.68 41.70 7.2K
15:32 41.69 41.69 41.68 41.68 3.0K
15:33 41.69 41.70 41.69 41.70 8.0K
15:34 41.72 41.72 41.68 41.69 17.7K
15:35 41.71 41.72 41.70 41.71 8.3K
15:36 41.71 41.71 41.70 41.70 7.8K
15:37 41.70 41.71 41.70 41.71 4.1K
15:38 41.72 41.72 41.71 41.71 2.8K
15:39 41.72 41.72 41.69 41.69 5.7K
15:40 41.69 41.70 41.66 41.66 11.7K
15:41 41.66 41.67 41.66 41.67 4.1K
15:42 41.67 41.67 41.66 41.67 5.1K
15:43 41.68 41.68 41.67 41.67 0.5K
15:44 41.68 41.73 41.68 41.71 6.9K
15:45 41.72 41.73 41.71 41.71 11.9K
15:46 41.70 41.70 41.68 41.68 6.3K
15:47 41.70 41.70 41.70 41.70 3.7K
15:48 41.70 41.70 41.68 41.69 3.9K
15:49 41.69 41.72 41.68 41.72 3.5K
15:50 41.71 41.73 41.71 41.72 20.0K
15:51 41.74 41.76 41.74 41.76 5.7K
15:52 41.75 41.75 41.71 41.73 6.8K
15:53 41.72 41.72 41.70 41.72 1.9K
15:54 41.71 41.72 41.69 41.70 27.8K
15:55 41.70 41.70 41.68 41.69 12.2K
15:56 41.69 41.69 41.66 41.66 3.3K
15:57 41.67 41.70 41.66 41.68 17.6K
15:58 41.68 41.69 41.67 41.67 11.8K
15:59 41.72 41.72 41.66 41.70 134.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据