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 42.61 42.63 42.53 42.53 149.7K
09:31 42.61 42.63 42.60 42.63 2.5K
09:32 42.65 42.65 42.61 42.61 17.1K
09:33 42.62 42.65 42.61 42.64 6.3K
09:34 42.61 42.63 42.59 42.60 11.8K
09:35 42.58 42.59 42.54 42.54 10.4K
09:36 42.58 42.58 42.50 42.51 11.0K
09:37 42.51 42.51 42.50 42.50 20.1K
09:38 42.50 42.50 42.47 42.48 15.4K
09:39 42.47 42.50 42.45 42.49 6.5K
09:40 42.49 42.52 42.47 42.52 5.1K
09:41 42.51 42.53 42.49 42.53 8.1K
09:42 42.53 42.54 42.52 42.52 14.4K
09:43 42.54 42.55 42.52 42.52 9.0K
09:44 42.52 42.57 42.52 42.55 3.8K
09:45 42.54 42.54 42.54 42.54 6.9K
09:46 42.55 42.56 42.52 42.53 11.2K
09:47 42.56 42.59 42.56 42.57 5.1K
09:48 42.60 42.63 42.60 42.61 11.2K
09:49 42.60 42.62 42.59 42.59 10.6K
09:50 42.58 42.58 42.56 42.58 3.3K
09:51 42.56 42.56 42.52 42.52 11.7K
09:52 42.53 42.56 42.52 42.55 10.9K
09:53 42.58 42.61 42.57 42.61 5.8K
09:54 42.62 42.68 42.62 42.68 10.5K
09:55 42.68 42.80 42.68 42.80 40.2K
09:56 42.80 42.80 42.76 42.79 50.6K
09:57 42.80 42.82 42.79 42.79 20.8K
09:58 42.80 42.82 42.79 42.82 8.7K
09:59 42.82 42.84 42.76 42.76 14.1K
10:00 42.75 42.83 42.75 42.80 18.9K
10:01 42.80 42.89 42.80 42.89 17.7K
10:02 42.86 42.88 42.82 42.86 15.3K
10:03 42.88 42.90 42.85 42.85 11.6K
10:04 42.87 42.92 42.87 42.92 10.4K
10:05 42.92 42.92 42.89 42.91 42.0K
10:06 42.94 42.94 42.90 42.90 10.9K
10:07 42.91 42.95 42.91 42.95 6.9K
10:08 42.94 42.97 42.94 42.97 9.7K
10:09 42.98 43.03 42.98 43.00 47.8K
10:10 42.99 43.02 42.97 43.00 25.4K
10:11 43.00 43.03 42.96 42.96 15.4K
10:12 42.97 42.97 42.90 42.90 12.9K
10:13 42.90 42.90 42.86 42.87 10.2K
10:14 42.87 42.87 42.83 42.87 9.4K
10:15 42.87 42.89 42.83 42.87 12.0K
10:16 42.88 42.93 42.87 42.89 10.7K
10:17 42.88 42.91 42.87 42.90 8.7K
10:18 42.91 42.96 42.91 42.96 17.2K
10:19 42.96 43.02 42.96 43.02 13.8K
10:20 43.01 43.01 42.95 42.97 13.0K
10:21 42.97 42.97 42.94 42.94 9.0K
10:22 42.93 42.96 42.92 42.94 5.6K
10:23 42.96 43.00 42.96 43.00 1.5K
10:24 43.00 43.08 43.00 43.06 15.1K
10:25 43.07 43.09 43.03 43.06 15.1K
10:26 43.04 43.05 43.04 43.03 2.8K
10:27 43.04 43.06 43.04 43.05 7.5K
10:28 43.06 43.07 43.03 43.04 5.4K
10:29 43.04 43.04 42.99 42.99 6.4K
10:30 43.00 43.05 43.00 43.02 13.2K
10:31 43.04 43.04 42.97 42.97 13.4K
10:32 42.96 42.99 42.95 42.99 6.3K
10:33 42.98 42.98 42.93 42.93 11.0K
10:34 42.93 42.94 42.91 42.91 12.4K
10:35 42.89 42.89 42.87 42.87 4.8K
10:36 42.87 42.87 42.76 42.76 12.0K
10:37 42.77 42.77 42.71 42.74 18.2K
10:38 42.72 42.74 42.71 42.73 8.3K
10:39 42.72 42.73 42.71 42.73 5.1K
10:40 42.72 42.75 42.70 42.70 8.9K
10:41 42.70 42.75 42.70 42.75 6.3K
10:42 42.73 42.73 42.71 42.72 7.3K
10:43 42.72 42.73 42.71 42.73 7.6K
10:44 42.73 42.73 42.67 42.67 7.0K
10:45 42.69 42.74 42.69 42.74 9.8K
10:46 42.73 42.76 42.73 42.76 3.3K
10:47 42.77 42.79 42.76 42.79 17.8K
10:48 42.79 42.79 42.76 42.76 8.6K
10:49 42.77 42.82 42.77 42.82 9.7K
10:50 42.82 42.83 42.82 42.83 6.2K
10:51 42.83 42.83 42.77 42.77 7.9K
10:52 42.78 42.80 42.78 42.80 3.0K
10:53 42.80 42.82 42.80 42.81 4.2K
10:54 42.81 42.81 42.79 42.80 5.7K
10:55 42.81 42.84 42.81 42.84 9.5K
10:56 42.85 42.86 42.84 42.84 16.8K
10:58 42.84 42.86 42.84 42.86 4.1K
10:59 42.86 42.88 42.86 42.88 4.5K
11:00 42.88 42.90 42.87 42.87 23.2K
11:01 42.88 42.88 42.84 42.85 6.5K
11:02 42.85 42.86 42.82 42.82 4.8K
11:03 42.81 42.81 42.78 42.78 3.6K
11:04 42.77 42.79 42.75 42.75 8.0K
11:05 42.76 42.76 42.72 42.74 11.2K
11:06 42.73 42.73 42.71 42.71 1.5K
11:07 42.72 42.76 42.72 42.76 5.9K
11:08 42.76 42.78 42.74 42.75 4.9K
11:09 42.78 42.79 42.78 42.79 2.0K
11:11 42.75 42.75 42.69 42.69 13.1K
11:12 42.72 42.74 42.70 42.73 7.8K
11:13 42.74 42.74 42.73 42.74 2.6K
11:14 42.73 42.74 42.73 42.74 3.6K
11:15 42.73 42.73 42.72 42.72 1.6K
11:16 42.74 42.83 42.74 42.83 8.3K
11:17 42.83 42.83 42.83 42.83 0.4K
11:18 42.82 42.82 42.81 42.81 5.3K
11:19 42.79 42.80 42.78 42.78 5.0K
11:21 42.75 42.75 42.73 42.73 8.5K
11:22 42.73 42.74 42.73 42.74 3.6K
11:23 42.75 42.76 42.74 42.76 7.0K
11:24 42.76 42.76 42.76 42.76 1.7K
11:25 42.80 42.80 42.78 42.78 3.4K
11:26 42.75 42.75 42.75 42.75 1.0K
11:27 42.74 42.74 42.74 42.74 1.5K
11:28 42.75 42.76 42.73 42.75 3.8K
11:29 42.74 42.75 42.72 42.73 18.9K
11:30 42.70 42.72 42.70 42.70 7.9K
11:31 42.69 42.70 42.68 42.70 8.9K
11:32 42.72 42.75 42.72 42.75 6.9K
11:33 42.75 42.76 42.75 42.76 1.8K
11:34 42.77 42.82 42.77 42.81 6.7K
11:35 42.83 42.83 42.81 42.81 3.6K
11:36 42.79 42.80 42.78 42.79 3.9K
11:38 42.78 42.82 42.78 42.80 3.1K
11:39 42.80 42.82 42.79 42.81 4.4K
11:40 42.80 42.82 42.80 42.82 1.4K
11:41 42.80 42.82 42.80 42.82 2.5K
11:42 42.81 42.81 42.81 42.81 1.3K
11:43 42.80 42.81 42.79 42.79 5.1K
11:45 42.83 42.83 42.82 42.82 1.8K
11:46 42.80 42.81 42.80 42.81 1.1K
11:47 42.82 42.82 42.81 42.81 1.8K
11:48 42.85 42.85 42.85 42.85 0.6K
11:49 42.87 42.87 42.87 42.87 13.0K
11:50 42.87 42.91 42.87 42.87 8.3K
11:51 42.88 42.89 42.87 42.87 5.4K
11:52 42.84 42.84 42.84 42.84 2.0K
11:53 42.85 42.86 42.85 42.86 3.4K
11:54 42.86 42.87 42.86 42.87 7.3K
11:55 42.88 42.88 42.85 42.85 0.5K
11:56 42.83 42.83 42.82 42.82 24.7K
11:57 42.86 42.87 42.86 42.86 2.9K
11:58 42.84 42.85 42.84 42.85 3.9K
11:59 42.83 42.83 42.82 42.82 0.7K
12:00 42.82 42.82 42.82 42.82 2.7K
12:01 42.83 42.83 42.80 42.80 9.2K
12:02 42.82 42.82 42.79 42.79 10.9K
12:03 42.77 42.77 42.76 42.76 6.9K
12:04 42.79 42.83 42.79 42.81 3.1K
12:05 42.82 42.82 42.77 42.77 3.9K
12:06 42.78 42.78 42.75 42.75 14.8K
12:07 42.74 42.74 42.72 42.72 15.3K
12:08 42.72 42.75 42.72 42.74 12.6K
12:09 42.77 42.80 42.77 42.80 5.1K
12:10 42.82 42.82 42.81 42.81 3.2K
12:11 42.82 42.82 42.81 42.81 17.9K
12:12 42.82 42.85 42.82 42.85 4.5K
12:13 42.85 42.85 42.84 42.84 1.4K
12:14 42.85 42.87 42.85 42.87 2.1K
12:15 42.88 42.91 42.88 42.89 5.5K
12:16 42.88 42.88 42.86 42.88 4.0K
12:17 42.87 42.87 42.86 42.86 5.3K
12:18 42.89 42.89 42.89 42.89 9.0K
12:19 42.90 42.90 42.90 42.90 0.3K
12:20 42.90 42.90 42.89 42.89 5.6K
12:21 42.87 42.88 42.87 42.88 3.7K
12:22 42.94 43.00 42.93 42.99 9.0K
12:23 43.01 43.02 42.98 43.00 10.2K
12:24 42.99 43.01 42.99 43.01 6.3K
12:25 43.00 43.01 43.00 43.01 17.8K
12:26 43.01 43.01 42.99 42.99 1.9K
12:27 42.99 43.07 42.99 43.06 7.2K
12:28 43.07 43.09 43.07 43.07 12.0K
12:29 43.09 43.10 43.08 43.08 45.6K
12:30 43.10 43.10 43.07 43.10 6.9K
12:31 43.10 43.16 43.10 43.10 34.2K
12:32 43.11 43.12 43.10 43.10 6.4K
12:33 43.12 43.12 43.09 43.11 21.8K
12:34 43.10 43.11 43.06 43.06 8.2K
12:35 43.03 43.04 42.98 43.00 10.8K
12:36 43.00 43.01 42.99 43.01 5.1K
12:37 42.99 42.99 42.98 42.98 2.4K
12:38 42.99 43.00 42.98 43.00 7.0K
12:39 43.00 43.00 42.97 42.98 107.5K
12:40 42.98 42.99 42.96 42.96 10.1K
12:41 42.96 42.96 42.93 42.93 7.4K
12:42 42.95 42.96 42.95 42.96 4.6K
12:43 42.98 42.98 42.97 42.98 10.7K
12:44 43.00 43.02 42.99 42.99 9.5K
12:45 42.98 43.00 42.98 43.00 4.8K
12:46 43.00 43.01 42.98 43.00 5.2K
12:47 43.01 43.07 43.01 43.07 5.6K
12:48 43.09 43.09 43.06 43.06 4.6K
12:49 43.04 43.04 43.03 43.04 3.0K
12:50 43.05 43.06 43.04 43.05 7.7K
12:51 43.08 43.08 43.08 43.08 2.6K
12:52 43.09 43.10 43.09 43.09 9.4K
12:53 43.08 43.08 43.08 43.08 0.4K
12:54 43.08 43.08 43.06 43.08 7.1K
12:55 43.09 43.09 43.09 43.09 0.5K
12:56 43.12 43.15 43.12 43.13 32.6K
12:57 43.14 43.15 43.11 43.12 13.9K
12:58 43.14 43.14 43.13 43.13 3.0K
12:59 43.15 43.16 43.15 43.15 19.8K
13:00 43.15 43.17 43.15 43.17 3.7K
13:01 43.17 43.17 43.11 43.12 10.9K
13:02 43.11 43.11 43.09 43.09 2.6K
13:03 43.09 43.09 43.07 43.08 13.7K
13:04 43.08 43.08 43.06 43.07 11.2K
13:05 43.08 43.10 43.07 43.09 7.3K
13:06 43.09 43.09 43.07 43.07 4.9K
13:07 43.07 43.07 43.07 43.07 1.3K
13:08 43.11 43.13 43.11 43.13 2.6K
13:09 43.14 43.14 43.12 43.12 5.4K
13:10 43.11 43.13 43.11 43.12 1.5K
13:11 43.12 43.14 43.12 43.14 3.4K
13:12 43.16 43.16 43.16 43.16 4.4K
13:13 43.17 43.18 43.16 43.18 14.1K
13:14 43.18 43.18 43.15 43.16 8.9K
13:15 43.18 43.19 43.18 43.18 9.6K
13:16 43.18 43.19 43.17 43.18 7.1K
13:17 43.19 43.24 43.18 43.24 9.3K
13:18 43.24 43.24 43.22 43.23 14.2K
13:19 43.21 43.21 43.16 43.16 15.2K
13:20 43.15 43.20 43.15 43.20 4.3K
13:21 43.21 43.25 43.21 43.25 4.0K
13:22 43.25 43.27 43.21 43.23 36.0K
13:23 43.23 43.28 43.23 43.28 11.2K
13:24 43.26 43.27 43.25 43.27 2.4K
13:25 43.28 43.28 43.27 43.28 11.2K
13:26 43.27 43.29 43.25 43.29 31.9K
13:27 43.29 43.30 43.29 43.30 12.0K
13:28 43.29 43.31 43.26 43.29 30.2K
13:29 43.28 43.29 43.26 43.29 17.1K
13:30 43.28 43.33 43.28 43.33 6.1K
13:31 43.33 43.38 43.33 43.33 25.9K
13:32 43.32 43.38 43.32 43.35 4.2K
13:33 43.37 43.45 43.37 43.43 26.9K
13:34 43.43 43.44 43.39 43.39 18.2K
13:35 43.38 43.41 43.34 43.37 18.2K
13:36 43.39 43.42 43.39 43.41 15.8K
13:37 43.42 43.43 43.40 43.42 10.3K
13:38 43.42 43.48 43.42 43.47 32.4K
13:39 43.48 43.52 43.47 43.51 19.2K
13:40 43.47 43.52 43.47 43.48 36.6K
13:41 43.48 43.50 43.46 43.46 33.6K
13:42 43.46 43.49 43.46 43.49 36.8K
13:43 43.50 43.54 43.50 43.54 30.0K
13:44 43.54 43.58 43.54 43.55 21.5K
13:45 43.57 43.59 43.56 43.57 58.1K
13:46 43.56 43.56 43.52 43.54 22.0K
13:47 43.55 43.59 43.54 43.59 13.3K
13:48 43.60 43.62 43.60 43.61 10.6K
13:49 43.63 43.66 43.62 43.62 28.2K
13:50 43.62 43.62 43.59 43.60 19.9K
13:51 43.61 43.61 43.57 43.60 18.8K
13:52 43.60 43.60 43.57 43.59 18.5K
13:53 43.56 43.56 43.50 43.53 57.1K
13:54 43.48 43.51 43.48 43.50 9.1K
13:55 43.50 43.51 43.45 43.46 27.5K
13:56 43.46 43.46 43.45 43.45 14.2K
13:57 43.44 43.51 43.44 43.49 23.3K
13:58 43.48 43.53 43.48 43.53 2.9K
13:59 43.51 43.52 43.50 43.51 5.7K
14:00 43.50 43.50 43.45 43.47 18.2K
14:01 43.45 43.45 43.44 43.44 13.2K
14:02 43.44 43.44 43.41 43.43 6.1K
14:03 43.42 43.44 43.41 43.44 21.7K
14:04 43.44 43.45 43.39 43.39 9.8K
14:05 43.40 43.43 43.40 43.43 11.1K
14:06 43.42 43.44 43.41 43.42 15.6K
14:07 43.41 43.42 43.41 43.42 2.3K
14:08 43.42 43.45 43.42 43.44 11.9K
14:09 43.45 43.47 43.44 43.47 21.0K
14:10 43.47 43.49 43.46 43.49 4.6K
14:11 43.45 43.48 43.45 43.48 3.1K
14:12 43.50 43.51 43.50 43.50 5.3K
14:13 43.50 43.50 43.49 43.50 2.9K
14:14 43.51 43.52 43.50 43.50 2.5K
14:15 43.50 43.52 43.49 43.52 5.2K
14:16 43.53 43.55 43.52 43.54 11.4K
14:17 43.54 43.55 43.54 43.55 2.5K
14:18 43.57 43.57 43.52 43.52 8.5K
14:19 43.51 43.53 43.51 43.53 5.9K
14:20 43.55 43.55 43.55 43.55 1.0K
14:21 43.55 43.56 43.54 43.56 10.1K
14:22 43.56 43.57 43.56 43.57 16.2K
14:23 43.55 43.55 43.49 43.49 12.0K
14:24 43.50 43.50 43.47 43.47 13.0K
14:25 43.48 43.53 43.48 43.53 6.8K
14:26 43.53 43.55 43.53 43.55 10.4K
14:27 43.56 43.57 43.54 43.54 9.0K
14:28 43.54 43.55 43.54 43.54 3.9K
14:29 43.55 43.55 43.53 43.55 8.9K
14:30 43.56 43.57 43.56 43.55 10.1K
14:31 43.55 43.57 43.55 43.55 6.7K
14:32 43.59 43.59 43.59 43.59 2.6K
14:33 43.62 43.63 43.59 43.62 11.8K
14:34 43.62 43.63 43.62 43.63 4.0K
14:35 43.64 43.65 43.61 43.61 19.2K
14:36 43.61 43.65 43.61 43.64 14.5K
14:37 43.62 43.63 43.62 43.63 3.8K
14:38 43.62 43.64 43.60 43.64 3.2K
14:39 43.63 43.64 43.62 43.62 11.4K
14:40 43.61 43.61 43.54 43.56 15.6K
14:41 43.54 43.56 43.54 43.55 3.7K
14:42 43.55 43.58 43.55 43.58 16.7K
14:43 43.58 43.58 43.53 43.54 22.8K
14:44 43.53 43.56 43.53 43.55 10.9K
14:45 43.53 43.53 43.53 43.53 11.1K
14:46 43.55 43.55 43.54 43.55 3.5K
14:47 43.57 43.58 43.57 43.58 6.1K
14:48 43.57 43.58 43.56 43.57 4.6K
14:49 43.56 43.56 43.50 43.50 35.4K
14:50 43.54 43.54 43.50 43.53 11.2K
14:51 43.54 43.57 43.54 43.56 5.3K
14:52 43.56 43.61 43.56 43.61 8.6K
14:53 43.59 43.59 43.57 43.58 4.2K
14:54 43.59 43.60 43.59 43.60 1.3K
14:55 43.60 43.60 43.59 43.60 3.7K
14:56 43.61 43.61 43.60 43.60 1.6K
14:57 43.61 43.62 43.61 43.62 10.0K
14:58 43.64 43.64 43.61 43.62 19.0K
14:59 43.61 43.62 43.61 43.62 3.0K
15:00 43.60 43.60 43.59 43.59 10.5K
15:01 43.58 43.58 43.56 43.58 5.5K
15:02 43.58 43.58 43.57 43.57 1.2K
15:03 43.55 43.57 43.55 43.57 5.5K
15:04 43.58 43.64 43.58 43.63 8.3K
15:05 43.64 43.64 43.62 43.62 2.1K
15:06 43.62 43.63 43.59 43.60 5.0K
15:07 43.62 43.64 43.59 43.60 15.1K
15:08 43.59 43.60 43.59 43.60 8.5K
15:09 43.60 43.64 43.60 43.63 10.6K
15:10 43.64 43.64 43.62 43.63 21.6K
15:11 43.61 43.62 43.61 43.61 7.4K
15:12 43.60 43.61 43.57 43.61 10.7K
15:13 43.62 43.64 43.62 43.62 13.8K
15:14 43.59 43.59 43.57 43.58 18.0K
15:15 43.58 43.58 43.52 43.52 17.3K
15:16 43.52 43.53 43.52 43.53 9.8K
15:17 43.56 43.58 43.56 43.56 23.5K
15:18 43.57 43.57 43.56 43.56 13.9K
15:19 43.57 43.58 43.57 43.57 7.9K
15:20 43.58 43.61 43.58 43.60 16.5K
15:21 43.60 43.63 43.60 43.63 3.9K
15:22 43.61 43.62 43.61 43.61 2.9K
15:23 43.61 43.62 43.61 43.62 9.7K
15:24 43.61 43.62 43.61 43.62 9.8K
15:25 43.62 43.65 43.62 43.63 22.1K
15:26 43.63 43.66 43.63 43.66 45.1K
15:27 43.65 43.65 43.65 43.65 6.1K
15:28 43.64 43.65 43.61 43.65 24.2K
15:29 43.66 43.68 43.66 43.67 12.9K
15:30 43.67 43.67 43.65 43.66 17.2K
15:31 43.66 43.70 43.66 43.70 13.8K
15:32 43.68 43.68 43.63 43.63 25.0K
15:33 43.62 43.64 43.62 43.64 3.1K
15:34 43.68 43.71 43.68 43.71 10.7K
15:35 43.72 43.74 43.71 43.73 28.1K
15:36 43.74 43.79 43.74 43.75 14.6K
15:37 43.74 43.79 43.74 43.79 11.6K
15:38 43.79 43.79 43.76 43.78 9.2K
15:39 43.77 43.79 43.76 43.79 15.9K
15:40 43.79 43.82 43.79 43.79 8.6K
15:41 43.79 43.83 43.78 43.81 17.2K
15:42 43.81 43.86 43.81 43.85 16.2K
15:43 43.84 43.86 43.84 43.84 19.8K
15:44 43.83 43.86 43.83 43.85 17.4K
15:45 43.84 43.87 43.84 43.85 9.7K
15:46 43.88 43.88 43.84 43.88 61.1K
15:47 43.86 43.88 43.86 43.87 11.4K
15:48 43.85 43.87 43.83 43.84 16.0K
15:49 43.85 43.89 43.84 43.89 35.4K
15:50 43.91 43.91 43.87 43.89 25.4K
15:51 43.89 43.92 43.89 43.91 12.9K
15:52 43.91 43.95 43.91 43.93 52.8K
15:53 43.93 43.96 43.93 43.96 28.8K
15:54 43.96 44.02 43.96 44.02 49.8K
15:55 43.95 44.00 43.95 43.97 32.2K
15:56 43.96 43.99 43.96 43.99 20.4K
15:57 43.97 44.01 43.96 44.01 16.4K
15:58 44.01 44.02 43.99 44.01 65.6K
15:59 44.01 44.02 43.98 44.02 130.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据