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 42.49 42.50 42.43 42.43 126.9K
09:31 42.45 42.48 42.44 42.48 5.8K
09:32 42.47 42.48 42.42 42.42 5.6K
09:33 42.43 42.49 42.42 42.45 5.3K
09:34 42.43 42.43 42.37 42.38 12.3K
09:35 42.39 42.41 42.39 42.41 6.6K
09:36 42.43 42.43 42.39 42.39 15.9K
09:37 42.40 42.40 42.23 42.23 39.4K
09:38 42.27 42.32 42.22 42.22 11.2K
09:39 42.25 42.25 42.17 42.18 41.5K
09:40 42.18 42.20 42.12 42.14 54.3K
09:41 42.14 42.19 42.14 42.14 20.6K
09:42 42.15 42.20 42.15 42.16 33.1K
09:43 42.08 42.09 41.99 41.99 46.7K
09:44 41.98 42.02 41.93 41.95 80.5K
09:45 41.91 41.92 41.72 41.79 82.5K
09:46 41.85 41.86 41.81 41.81 35.6K
09:47 41.91 41.91 41.86 41.87 34.8K
09:48 41.87 41.92 41.86 41.91 19.4K
09:49 41.91 41.91 41.84 41.84 28.6K
09:50 41.85 41.85 41.80 41.82 24.6K
09:51 41.78 41.86 41.78 41.86 21.5K
09:52 41.90 41.90 41.85 41.86 6.5K
09:53 41.86 41.86 41.78 41.78 12.5K
09:54 41.81 41.88 41.81 41.88 9.9K
09:55 41.89 41.96 41.89 41.96 22.4K
09:56 41.95 41.98 41.95 41.95 8.7K
09:57 41.95 42.03 41.95 42.00 18.7K
09:58 42.00 42.06 42.00 42.06 1.5K
09:59 42.09 42.13 42.08 42.11 5.3K
10:00 42.06 42.06 42.00 42.04 14.6K
10:01 42.05 42.06 42.05 42.05 3.6K
10:02 42.04 42.04 41.97 41.97 12.0K
10:03 41.98 42.03 41.97 42.03 8.0K
10:04 42.03 42.03 42.00 42.00 2.8K
10:05 41.99 42.00 41.95 41.96 3.7K
10:06 41.96 41.96 41.88 41.88 13.9K
10:07 41.89 41.89 41.84 41.85 19.9K
10:08 41.85 41.90 41.85 41.88 2.3K
10:09 41.86 41.87 41.85 41.85 21.3K
10:10 41.83 41.83 41.81 41.82 5.7K
10:11 41.81 41.81 41.75 41.75 10.1K
10:12 41.76 41.76 41.65 41.65 139.8K
10:13 41.65 41.71 41.65 41.68 17.4K
10:14 41.70 41.75 41.70 41.75 6.1K
10:15 41.73 41.77 41.73 41.77 21.9K
10:16 41.80 41.87 41.80 41.85 29.1K
10:17 41.84 41.84 41.78 41.78 15.9K
10:18 41.79 41.80 41.77 41.77 11.0K
10:19 41.76 41.76 41.74 41.74 3.0K
10:20 41.73 41.73 41.70 41.71 11.6K
10:21 41.68 41.71 41.68 41.69 5.3K
10:22 41.70 41.78 41.69 41.78 19.8K
10:23 41.77 41.79 41.77 41.78 4.6K
10:24 41.77 41.80 41.77 41.79 8.8K
10:25 41.80 41.80 41.80 41.80 5.7K
10:26 41.78 41.78 41.78 41.78 5.4K
10:27 41.78 41.78 41.78 41.78 2.7K
10:28 41.76 41.79 41.76 41.79 1.7K
10:29 41.79 41.80 41.77 41.78 8.7K
10:30 41.79 41.80 41.79 41.79 1.6K
10:31 41.77 41.77 41.76 41.76 8.0K
10:32 41.74 41.74 41.69 41.71 28.3K
10:33 41.72 41.73 41.72 41.73 4.1K
10:34 41.74 41.75 41.74 41.75 5.1K
10:35 41.78 41.80 41.78 41.80 1.6K
10:36 41.82 41.83 41.82 41.83 2.0K
10:37 41.82 41.83 41.82 41.82 6.8K
10:38 41.80 41.80 41.75 41.75 1.8K
10:39 41.76 41.76 41.75 41.75 2.1K
10:40 41.75 41.76 41.75 41.76 9.5K
10:41 41.77 41.77 41.77 41.77 1.4K
10:42 41.79 41.81 41.79 41.80 2.7K
10:43 41.79 41.79 41.79 41.79 2.7K
10:44 41.79 41.80 41.79 41.80 1.8K
10:45 41.81 41.81 41.79 41.79 1.4K
10:46 41.80 41.82 41.80 41.82 5.7K
10:47 41.81 41.84 41.81 41.84 2.5K
10:48 41.86 41.87 41.86 41.87 3.2K
10:49 41.88 41.88 41.86 41.86 6.5K
10:50 41.90 41.91 41.90 41.91 3.1K
10:51 41.92 41.92 41.89 41.89 1.9K
10:52 41.88 41.89 41.87 41.87 4.8K
10:53 41.89 41.91 41.89 41.91 1.3K
10:54 41.91 41.91 41.91 41.91 4.3K
10:55 41.90 41.91 41.90 41.90 2.4K
10:56 41.92 41.92 41.91 41.91 3.0K
10:57 41.91 41.91 41.90 41.90 8.6K
10:58 41.90 41.90 41.90 41.90 2.7K
10:59 41.89 41.89 41.87 41.87 0.9K
11:00 41.87 41.87 41.85 41.85 2.3K
11:01 41.84 41.84 41.79 41.84 7.7K
11:02 41.84 41.84 41.76 41.78 10.1K
11:03 41.77 41.78 41.77 41.78 2.8K
11:04 41.76 41.76 41.74 41.73 3.7K
11:05 41.74 41.75 41.72 41.75 5.1K
11:06 41.72 41.73 41.72 41.72 3.8K
11:07 41.71 41.73 41.71 41.73 10.1K
11:08 41.76 41.79 41.76 41.79 2.2K
11:09 41.78 41.78 41.78 41.78 2.0K
11:10 41.80 41.81 41.80 41.81 3.4K
11:11 41.80 41.80 41.80 41.80 1.3K
11:12 41.81 41.81 41.78 41.78 2.4K
11:13 41.76 41.76 41.74 41.74 2.4K
11:14 41.74 41.74 41.74 41.74 2.4K
11:15 41.74 41.74 41.74 41.74 3.7K
11:16 41.74 41.77 41.74 41.77 1.4K
11:17 41.78 41.78 41.78 41.78 0.4K
11:18 41.80 41.80 41.78 41.78 2.3K
11:19 41.81 41.82 41.80 41.82 7.9K
11:20 41.85 41.87 41.85 41.87 3.0K
11:21 41.89 41.91 41.89 41.91 5.2K
11:22 41.91 41.91 41.89 41.89 4.9K
11:23 41.90 41.90 41.86 41.86 12.7K
11:24 41.84 41.87 41.84 41.87 12.1K
11:25 41.87 41.93 41.87 41.93 13.7K
11:26 41.92 41.92 41.88 41.88 3.5K
11:27 41.89 41.89 41.88 41.88 1.9K
11:28 41.87 41.87 41.83 41.84 2.9K
11:29 41.86 41.86 41.84 41.84 1.0K
11:30 41.87 41.87 41.82 41.84 4.3K
11:31 41.88 41.88 41.88 41.88 31.0K
11:32 41.87 41.87 41.82 41.82 2.4K
11:33 41.85 41.85 41.83 41.83 2.8K
11:34 41.84 41.84 41.84 41.84 2.8K
11:35 41.88 41.89 41.88 41.89 1.5K
11:36 41.88 41.89 41.88 41.89 6.8K
11:37 41.91 41.91 41.89 41.89 4.3K
11:38 41.89 41.90 41.87 41.89 2.0K
11:39 41.91 41.92 41.91 41.92 36.8K
11:40 41.95 41.95 41.92 41.93 45.0K
11:41 41.92 41.93 41.91 41.92 46.4K
11:42 41.91 41.91 41.89 41.90 7.7K
11:43 41.90 41.91 41.90 41.92 1.4K
11:44 41.92 41.92 41.92 41.92 7.1K
11:45 41.91 41.93 41.91 41.93 5.1K
11:46 41.93 41.94 41.93 41.94 13.3K
11:47 41.92 41.92 41.90 41.90 2.7K
11:48 41.90 41.90 41.89 41.89 2.6K
11:49 41.88 41.92 41.88 41.92 2.1K
11:50 41.91 41.92 41.91 41.91 3.3K
11:51 41.90 41.91 41.90 41.91 4.3K
11:52 41.92 41.93 41.92 41.93 2.3K
11:53 41.94 41.97 41.93 41.97 8.6K
11:54 41.97 41.98 41.96 41.98 9.5K
11:55 41.98 42.02 41.97 42.02 26.8K
11:56 42.07 42.08 42.05 42.06 13.3K
11:57 42.06 42.06 42.03 42.04 3.4K
11:58 42.02 42.07 42.02 42.07 5.1K
11:59 42.06 42.08 42.06 42.08 2.6K
12:00 42.09 42.10 42.09 42.09 12.5K
12:01 42.02 42.02 42.02 42.02 5.6K
12:02 42.00 42.01 42.00 42.01 15.0K
12:03 42.02 42.02 42.02 42.02 2.8K
12:04 42.02 42.07 42.02 42.07 7.2K
12:05 42.07 42.07 42.03 42.03 16.4K
12:06 42.01 42.01 42.01 42.01 1.4K
12:07 42.00 42.03 42.00 42.03 13.7K
12:08 42.03 42.03 42.01 42.02 7.1K
12:09 42.02 42.07 42.02 42.06 13.2K
12:10 42.06 42.09 42.06 42.09 3.0K
12:11 42.08 42.08 42.05 42.05 5.6K
12:12 42.04 42.06 42.04 42.05 11.2K
12:13 42.04 42.04 42.03 42.03 0.7K
12:14 42.03 42.03 41.98 41.98 6.6K
12:15 41.99 41.99 41.94 41.99 24.6K
12:16 41.99 42.01 41.99 42.01 7.5K
12:17 42.01 42.02 42.01 42.02 10.6K
12:18 41.96 41.96 41.96 41.96 17.5K
12:19 41.97 41.97 41.95 41.95 5.5K
12:20 41.98 41.98 41.98 41.98 12.4K
12:21 41.95 41.95 41.95 41.95 2.0K
12:22 41.93 41.93 41.90 41.91 11.4K
12:23 41.89 41.89 41.88 41.88 11.3K
12:24 41.91 41.91 41.91 41.91 2.0K
12:25 41.95 41.97 41.95 41.97 9.7K
12:26 41.96 42.01 41.96 42.01 6.5K
12:27 42.02 42.02 42.00 42.00 3.0K
12:28 42.00 42.01 42.00 42.00 3.6K
12:29 42.03 42.03 42.01 42.02 2.7K
12:30 42.03 42.04 42.03 42.04 8.7K
12:31 42.04 42.04 42.03 42.04 12.0K
12:32 42.05 42.06 42.05 42.06 12.5K
12:33 42.06 42.06 42.03 42.03 2.2K
12:34 42.00 42.00 42.00 42.00 2.7K
12:35 42.01 42.01 41.97 41.97 2.0K
12:36 42.00 42.00 41.97 41.97 4.6K
12:37 41.98 41.98 41.98 41.98 2.3K
12:38 41.96 41.97 41.96 41.96 9.7K
12:39 41.97 41.98 41.97 41.97 3.4K
12:40 41.99 42.01 41.99 42.01 3.5K
12:41 41.99 41.99 41.97 41.96 3.4K
12:42 41.96 41.98 41.96 41.98 5.4K
12:43 41.99 41.99 41.99 41.99 0.4K
12:44 41.99 42.00 41.99 42.00 6.3K
12:46 42.03 42.03 42.03 42.03 4.5K
12:47 42.01 42.03 42.01 42.02 1.9K
12:48 42.00 42.00 41.97 41.97 4.6K
12:49 41.97 41.99 41.96 41.99 3.0K
12:50 41.99 42.01 41.99 42.01 2.4K
12:51 41.99 42.00 41.99 42.00 0.8K
12:52 42.01 42.01 42.01 42.00 1.5K
12:53 42.02 42.02 42.02 42.02 4.6K
12:54 42.03 42.03 42.02 42.02 1.2K
12:55 42.02 42.03 42.02 42.03 4.1K
12:56 42.03 42.04 42.03 42.03 2.5K
12:57 42.04 42.06 42.04 42.04 5.8K
12:58 42.05 42.05 42.04 42.04 2.5K
12:59 42.04 42.05 42.04 42.05 3.5K
13:00 42.04 42.07 42.04 42.07 5.9K
13:01 42.07 42.10 42.07 42.10 5.2K
13:02 42.11 42.16 42.11 42.16 4.8K
13:03 42.15 42.15 42.12 42.12 6.2K
13:04 42.13 42.13 42.13 42.13 0.8K
13:05 42.14 42.17 42.13 42.16 14.7K
13:06 42.16 42.26 42.16 42.24 43.6K
13:07 42.22 42.27 42.22 42.24 15.2K
13:08 42.24 42.24 42.20 42.21 18.6K
13:09 42.24 42.24 42.23 42.23 4.1K
13:10 42.25 42.28 42.24 42.28 37.0K
13:11 42.27 42.34 42.27 42.33 20.1K
13:12 42.34 42.34 42.30 42.30 7.3K
13:13 42.30 42.31 42.30 42.30 8.5K
13:14 42.32 42.32 42.30 42.30 9.2K
13:15 42.34 42.38 42.34 42.37 15.4K
13:16 42.38 42.39 42.38 42.39 11.1K
13:17 42.40 42.40 42.36 42.37 14.5K
13:18 42.37 42.39 42.37 42.39 10.6K
13:19 42.42 42.45 42.41 42.45 7.1K
13:20 42.46 42.46 42.42 42.44 15.9K
13:21 42.40 42.42 42.38 42.38 5.5K
13:22 42.44 42.45 42.44 42.45 1.3K
13:23 42.46 42.48 42.46 42.46 15.7K
13:24 42.46 42.49 42.46 42.49 5.5K
13:25 42.47 42.47 42.42 42.42 11.1K
13:26 42.39 42.39 42.39 42.39 0.2K
13:27 42.39 42.40 42.38 42.39 15.1K
13:28 42.41 42.44 42.41 42.44 5.1K
13:29 42.43 42.44 42.41 42.43 10.1K
13:30 42.42 42.42 42.41 42.41 7.0K
13:31 42.40 42.46 42.40 42.46 10.2K
13:32 42.45 42.45 42.45 42.45 15.2K
13:33 42.48 42.48 42.48 42.47 10.3K
13:34 42.45 42.45 42.41 42.41 8.1K
13:35 42.37 42.38 42.37 42.37 3.8K
13:36 42.37 42.37 42.33 42.33 15.0K
13:37 42.33 42.34 42.29 42.29 13.0K
13:38 42.29 42.33 42.29 42.33 15.7K
13:39 42.31 42.31 42.30 42.31 7.2K
13:40 42.29 42.33 42.29 42.30 5.8K
13:41 42.29 42.31 42.28 42.28 5.6K
13:42 42.27 42.30 42.27 42.30 4.4K
13:43 42.32 42.33 42.30 42.30 15.2K
13:44 42.32 42.32 42.32 42.31 11.0K
13:45 42.34 42.35 42.34 42.35 2.5K
13:46 42.30 42.33 42.30 42.33 11.2K
13:47 42.32 42.32 42.21 42.21 20.9K
13:48 42.22 42.24 42.22 42.24 11.5K
13:49 42.26 42.26 42.24 42.24 34.2K
13:50 42.22 42.24 42.19 42.19 22.3K
13:51 42.21 42.22 42.20 42.21 3.5K
13:52 42.22 42.22 42.21 42.21 19.0K
13:53 42.22 42.24 42.20 42.24 6.0K
13:54 42.27 42.27 42.27 42.27 0.3K
13:55 42.28 42.28 42.27 42.27 0.8K
13:56 42.30 42.30 42.28 42.28 5.5K
13:57 42.30 42.31 42.28 42.28 3.7K
13:58 42.28 42.29 42.28 42.29 3.6K
13:59 42.28 42.28 42.27 42.27 2.2K
14:00 42.28 42.29 42.27 42.28 6.2K
14:01 42.31 42.31 42.31 42.31 3.1K
14:03 42.32 42.35 42.32 42.34 13.2K
14:04 42.32 42.34 42.30 42.30 3.6K
14:06 42.34 42.36 42.34 42.36 4.0K
14:07 42.38 42.38 42.36 42.36 9.0K
14:08 42.37 42.37 42.35 42.35 14.8K
14:09 42.31 42.33 42.31 42.33 4.9K
14:10 42.35 42.36 42.35 42.35 4.1K
14:11 42.34 42.34 42.34 42.34 1.8K
14:12 42.33 42.35 42.33 42.34 5.7K
14:13 42.35 42.35 42.32 42.33 1.0K
14:14 42.34 42.34 42.31 42.32 8.2K
14:15 42.33 42.34 42.33 42.34 8.2K
14:16 42.33 42.36 42.33 42.34 1.8K
14:17 42.35 42.35 42.31 42.31 1.5K
14:18 42.31 42.32 42.31 42.32 1.6K
14:19 42.33 42.36 42.32 42.36 19.2K
14:20 42.36 42.37 42.36 42.37 2.6K
14:21 42.37 42.38 42.35 42.35 7.2K
14:22 42.35 42.37 42.35 42.37 1.4K
14:23 42.36 42.36 42.34 42.35 6.8K
14:24 42.36 42.37 42.34 42.35 9.5K
14:25 42.36 42.37 42.36 42.37 5.1K
14:26 42.34 42.34 42.30 42.30 6.2K
14:27 42.29 42.29 42.24 42.24 19.6K
14:28 42.23 42.23 42.22 42.23 5.1K
14:29 42.23 42.24 42.23 42.24 10.5K
14:30 42.23 42.23 42.22 42.23 2.9K
14:31 42.21 42.23 42.21 42.23 17.0K
14:32 42.23 42.23 42.16 42.17 78.2K
14:33 42.15 42.17 42.13 42.17 8.4K
14:34 42.17 42.17 42.15 42.15 15.5K
14:35 42.15 42.15 42.14 42.14 7.7K
14:36 42.15 42.17 42.12 42.12 21.8K
14:37 42.13 42.14 42.10 42.14 26.7K
14:38 42.14 42.14 42.13 42.13 6.3K
14:39 42.13 42.13 42.10 42.12 14.0K
14:40 42.13 42.14 42.13 42.14 3.2K
14:41 42.09 42.11 42.09 42.11 5.1K
14:42 42.07 42.09 42.07 42.09 6.6K
14:43 42.12 42.13 42.12 42.12 27.3K
14:44 42.12 42.12 42.10 42.10 5.0K
14:45 42.09 42.11 42.08 42.11 3.6K
14:46 42.16 42.19 42.16 42.18 97.9K
14:47 42.13 42.15 42.13 42.15 9.5K
14:48 42.16 42.17 42.16 42.17 4.0K
14:49 42.17 42.18 42.17 42.18 2.6K
14:50 42.19 42.19 42.17 42.17 3.0K
14:51 42.15 42.20 42.15 42.20 1.3K
14:52 42.20 42.20 42.19 42.20 8.2K
14:53 42.20 42.20 42.20 42.20 3.6K
14:54 42.21 42.21 42.21 42.21 8.8K
14:56 42.21 42.21 42.20 42.20 2.3K
14:57 42.17 42.17 42.14 42.15 29.5K
14:58 42.15 42.15 42.13 42.14 7.4K
14:59 42.13 42.13 42.13 42.13 0.9K
15:00 42.14 42.15 42.14 42.15 5.5K
15:01 42.15 42.18 42.15 42.18 9.4K
15:02 42.18 42.18 42.17 42.18 3.5K
15:03 42.19 42.19 42.17 42.17 4.5K
15:04 42.15 42.16 42.15 42.16 6.4K
15:05 42.17 42.19 42.17 42.18 3.0K
15:06 42.17 42.18 42.17 42.18 6.7K
15:07 42.17 42.19 42.17 42.18 2.2K
15:08 42.18 42.18 42.16 42.16 3.3K
15:09 42.13 42.14 42.12 42.12 6.1K
15:10 42.13 42.13 42.10 42.11 6.7K
15:11 42.12 42.14 42.11 42.14 5.7K
15:12 42.14 42.16 42.14 42.16 1.8K
15:13 42.15 42.16 42.15 42.16 6.1K
15:14 42.23 42.24 42.22 42.24 43.6K
15:15 42.25 42.25 42.23 42.23 6.1K
15:16 42.22 42.26 42.21 42.26 4.2K
15:17 42.23 42.23 42.22 42.22 2.6K
15:18 42.21 42.23 42.21 42.23 9.4K
15:19 42.23 42.25 42.23 42.24 0.8K
15:20 42.24 42.24 42.23 42.23 3.7K
15:21 42.26 42.26 42.26 42.26 1.3K
15:22 42.26 42.27 42.26 42.27 2.8K
15:23 42.27 42.27 42.27 42.27 1.4K
15:24 42.23 42.25 42.23 42.25 5.9K
15:25 42.23 42.24 42.23 42.24 5.6K
15:26 42.24 42.24 42.19 42.19 5.8K
15:27 42.20 42.20 42.15 42.16 14.3K
15:28 42.16 42.18 42.16 42.18 4.1K
15:29 42.19 42.19 42.19 42.19 0.4K
15:30 42.19 42.19 42.18 42.18 10.9K
15:31 42.17 42.17 42.14 42.14 7.5K
15:32 42.16 42.16 42.13 42.13 0.9K
15:33 42.14 42.16 42.14 42.15 3.0K
15:34 42.15 42.15 42.15 42.15 2.4K
15:35 42.16 42.16 42.14 42.14 5.1K
15:37 42.16 42.17 42.14 42.15 1.7K
15:38 42.16 42.19 42.16 42.19 2.1K
15:39 42.20 42.21 42.20 42.21 7.1K
15:40 42.21 42.23 42.21 42.22 2.6K
15:41 42.23 42.23 42.22 42.23 2.2K
15:42 42.21 42.22 42.21 42.21 1.3K
15:43 42.23 42.23 42.21 42.21 8.5K
15:44 42.20 42.20 42.20 42.20 8.6K
15:45 42.22 42.24 42.22 42.23 2.5K
15:46 42.24 42.27 42.24 42.27 7.3K
15:47 42.30 42.30 42.29 42.30 1.5K
15:48 42.26 42.28 42.26 42.28 1.3K
15:49 42.28 42.28 42.26 42.27 4.4K
15:50 42.29 42.30 42.27 42.28 17.1K
15:51 42.29 42.30 42.29 42.30 8.1K
15:52 42.28 42.29 42.28 42.28 11.9K
15:53 42.28 42.28 42.24 42.25 10.5K
15:54 42.26 42.29 42.25 42.27 12.0K
15:55 42.27 42.30 42.27 42.30 5.1K
15:56 42.29 42.29 42.27 42.27 3.4K
15:57 42.27 42.31 42.27 42.30 7.9K
15:58 42.29 42.33 42.29 42.33 32.8K
15:59 42.31 42.33 42.29 42.31 93.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据