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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.89 38.36 36.80 37.96 6.6M
2025-09-25 37.65 37.87 35.95 36.85 9.7M
2025-09-24 39.34 39.63 39.07 39.18 2.3M
2025-09-23 39.50 39.67 38.93 39.11 3.5M
2025-09-22 39.63 39.77 38.85 38.96 5.5M
2025-09-19 42.65 42.82 41.76 41.80 4.2M
2025-09-18 43.19 43.72 42.96 43.24 3.5M
2025-09-17 42.43 42.69 41.65 42.57 5.0M
2025-09-16 42.47 42.50 41.64 42.31 3.9M
2025-09-15 42.67 42.80 42.03 42.32 4.3M
2025-09-12 42.60 44.02 42.45 44.02 4.8M
2025-09-11 41.53 41.87 41.38 41.70 2.9M
2025-09-10 41.18 41.98 40.48 40.71 3.9M
2025-09-09 40.90 41.09 40.26 40.45 3.2M
2025-09-08 40.88 41.30 40.34 40.41 3.4M
2025-09-05 42.03 42.17 40.03 40.80 7.2M
2025-09-04 41.44 41.48 40.11 40.25 4.8M
2025-09-03 41.25 42.32 41.17 42.16 4.0M
2025-09-02 40.53 41.41 40.08 40.21 4.8M
2025-08-29 41.37 41.40 40.18 40.88 6.2M
2025-08-28 43.31 43.45 41.77 41.84 4.2M
2025-08-27 43.39 43.92 42.70 43.01 4.0M
2025-08-26 42.27 43.34 41.80 43.31 6.4M
2025-08-25 43.85 44.14 41.60 41.66 8.8M
2025-08-22 40.12 45.79 39.98 45.56 11.7M
2025-08-21 40.25 40.76 39.63 39.76 3.7M
2025-08-20 39.43 41.09 38.66 40.96 5.3M
2025-08-19 40.64 40.87 38.70 38.94 7.2M
2025-08-18 41.00 41.30 40.23 41.02 4.9M
2025-08-15 43.50 43.55 41.18 41.29 7.9M
2025-08-14 42.71 44.35 42.24 42.78 8.5M
2025-08-13 44.42 44.80 43.49 44.68 9.1M
2025-08-12 41.65 42.64 41.02 42.60 7.4M
2025-08-11 39.43 41.12 39.42 40.13 8.5M
2025-08-08 36.90 38.34 36.80 38.30 5.7M
2025-08-07 36.11 36.56 35.63 36.47 3.6M
2025-08-06 33.83 34.87 33.65 34.70 3.5M
2025-08-05 34.25 34.46 33.47 33.61 2.9M
2025-08-04 33.57 35.01 33.51 34.55 3.5M
2025-08-01 34.38 34.40 32.96 32.98 8.6M
2025-07-31 35.80 35.97 35.15 35.17 3.8M
2025-07-30 35.36 36.09 34.62 35.43 4.9M
2025-07-29 36.42 36.43 34.99 35.45 5.1M
2025-07-28 36.25 36.45 35.35 35.78 5.7M
2025-07-25 34.95 35.09 33.95 34.32 3.3M
2025-07-24 34.35 35.58 34.06 35.26 5.2M
2025-07-23 34.52 34.53 33.48 33.83 4.4M
2025-07-22 34.87 35.37 34.18 34.59 4.4M
2025-07-21 35.75 36.41 35.08 35.24 8.6M
2025-07-18 34.19 34.67 33.29 33.52 7.8M
2025-07-17 32.26 32.60 31.71 32.21 7.7M
2025-07-16 29.93 31.91 29.86 31.90 8.6M
2025-07-15 28.59 29.21 27.97 28.68 5.5M
2025-07-14 28.75 28.94 28.12 28.29 4.9M
2025-07-11 28.27 28.41 27.70 28.37 4.3M
2025-07-10 26.31 26.80 26.01 26.58 4.5M
2025-07-09 25.10 26.36 24.78 26.10 4.0M
2025-07-08 24.31 24.77 24.11 24.61 2.2M
2025-07-07 24.11 24.21 23.69 23.98 1.8M
2025-07-03 24.45 24.86 24.20 24.26 1.2M
2025-07-02 23.05 24.59 23.01 24.56 3.3M
2025-07-01 23.02 23.14 22.62 22.65 2.0M
2025-06-30 23.31 23.74 22.94 23.72 1.7M
2025-06-27 22.84 23.08 22.50 22.74 1.2M
2025-06-26 22.99 23.16 22.71 22.96 1.4M
2025-06-25 23.01 23.04 22.53 22.91 1.5M
2025-06-24 22.77 23.38 22.66 22.95 2.0M
2025-06-23 21.20 21.92 20.62 21.81 4.3M
2025-06-20 24.06 24.13 22.32 22.75 4.3M
2025-06-18 23.26 23.93 23.24 23.50 1.3M
2025-06-17 24.12 24.20 23.12 23.83 1.8M
2025-06-16 24.63 25.18 24.60 25.08 1.6M
2025-06-13 23.98 24.36 23.61 23.82 2.6M
2025-06-12 25.82 26.14 25.35 25.38 1.9M
2025-06-11 26.54 27.14 26.27 26.52 2.6M
2025-06-10 26.00 26.46 25.37 26.15 2.5M
2025-06-09 23.93 24.42 23.66 24.33 1.5M
2025-06-06 23.40 23.85 23.39 23.42 1.3M
2025-06-05 24.81 24.81 23.63 23.83 2.6M
2025-06-04 24.66 25.26 24.45 24.73 1.5M
2025-06-03 24.73 25.03 24.55 24.77 1.5M
2025-06-02 23.55 24.18 23.53 23.87 1.1M
2025-05-30 24.46 24.66 23.90 24.24 1.8M
2025-05-29 25.33 25.33 24.72 24.99 2.1M
2025-05-28 25.20 25.34 24.64 24.66 1.2M
2025-05-27 25.16 25.58 24.84 25.34 1.9M
2025-05-23 24.15 24.43 24.02 24.15 1.6M
2025-05-22 25.00 25.26 24.75 24.84 2.6M
2025-05-21 23.82 24.65 23.11 23.67 2.7M
2025-05-20 23.42 23.67 23.04 23.59 1.2M
2025-05-19 22.65 23.99 22.59 23.74 2.8M
2025-05-16 24.49 24.66 24.23 24.44 1.1M
2025-05-15 24.13 24.53 23.35 23.84 2.6M
2025-05-14 24.61 24.74 24.00 24.54 2.5M
2025-05-13 23.96 25.81 23.81 25.35 5.2M
2025-05-12 24.09 24.26 22.70 23.17 4.1M
2025-05-09 22.12 22.51 21.44 21.98 3.3M
2025-05-08 18.56 20.13 18.50 19.95 4.0M
2025-05-07 17.18 17.29 16.85 16.90 1.0M
2025-05-06 16.58 16.93 16.50 16.80 1.1M
2025-05-05 16.99 17.22 16.90 17.12 0.8M
2025-05-02 17.31 17.63 17.24 17.34 1.1M
2025-05-01 17.46 17.66 17.18 17.38 2.1M
2025-04-30 16.70 16.88 16.32 16.83 1.1M
2025-04-29 17.10 17.26 17.04 17.18 1.3M
2025-04-28 16.96 16.99 16.44 16.94 1.6M
2025-04-25 16.67 17.23 16.57 17.00 1.9M
2025-04-24 16.56 16.76 16.45 16.63 1.3M
2025-04-23 17.12 17.29 16.60 16.86 3.2M
2025-04-22 15.35 16.29 15.34 16.04 2.9M
2025-04-21 15.32 15.46 14.73 14.83 1.1M
2025-04-17 15.02 15.22 14.72 14.90 0.6M
2025-04-16 14.83 15.18 14.49 14.96 1.1M
2025-04-15 15.44 15.63 15.04 15.14 0.8M
2025-04-14 15.74 15.91 15.22 15.43 1.4M
2025-04-11 14.68 14.97 14.52 14.75 1.1M
2025-04-10 14.96 14.98 13.86 14.24 2.3M
2025-04-09 13.72 15.75 13.72 15.44 5.9M
2025-04-08 14.90 14.93 13.69 13.77 2.5M
2025-04-07 14.17 15.39 14.01 14.52 4.3M
2025-04-04 16.75 17.21 16.68 17.05 1.8M
2025-04-03 16.70 16.94 16.49 16.82 1.4M
2025-04-02 17.52 18.08 17.48 18.02 1.1M
2025-04-01 17.64 18.15 17.35 17.99 1.2M
2025-03-31 17.19 17.46 16.93 17.22 1.3M
2025-03-28 17.87 17.90 17.54 17.64 1.2M
2025-03-27 18.93 19.09 18.72 18.88 0.5M
2025-03-26 19.36 19.37 18.66 18.83 1.7M
2025-03-25 19.54 19.63 19.35 19.56 0.8M
2025-03-24 19.55 19.81 19.49 19.69 1.3M
2025-03-21 18.33 18.63 18.24 18.59 0.6M
2025-03-20 18.73 18.93 18.38 18.58 1.3M
2025-03-19 18.92 19.42 18.83 19.15 2.4M
2025-03-18 17.88 17.96 17.63 17.93 2.0M
2025-03-17 17.87 18.39 17.79 18.30 0.9M
2025-03-14 17.89 18.33 17.73 18.21 1.1M
2025-03-13 17.90 17.90 17.14 17.40 1.8M
2025-03-12 17.95 18.01 17.23 17.68 2.0M
2025-03-11 18.08 18.48 17.34 18.36 2.0M
2025-03-10 19.92 19.94 17.05 17.60 2.6M
2025-03-07 20.59 21.26 20.16 20.31 2.2M
2025-03-06 21.22 21.44 20.51 20.75 1.1M
2025-03-05 20.74 21.09 20.37 21.02 1.0M
2025-03-04 19.46 20.67 18.79 20.16 2.4M
2025-03-03 22.26 22.34 19.76 20.03 2.5M
2025-02-28 20.38 21.24 20.15 20.92 1.7M
2025-02-27 22.08 22.17 21.09 21.21 1.0M
2025-02-26 22.42 23.14 21.23 22.00 2.0M
2025-02-25 22.72 23.65 22.21 23.46 3.0M
2025-02-24 25.17 25.33 24.70 24.89 0.8M
2025-02-21 26.60 26.70 24.70 24.78 2.2M
2025-02-20 26.04 26.10 25.51 25.92 0.9M
2025-02-19 25.63 25.73 25.22 25.66 0.6M
2025-02-18 25.62 25.65 24.55 24.79 1.4M
2025-02-14 25.44 26.32 25.37 25.74 1.2M
2025-02-13 24.93 25.13 24.63 25.02 1.1M
2025-02-12 24.22 25.40 24.00 25.26 1.2M
2025-02-11 25.04 25.19 24.33 24.49 1.0M
2025-02-10 25.04 25.38 24.88 25.30 0.8M
2025-02-07 26.31 26.37 24.30 24.39 1.9M
2025-02-06 26.08 26.18 25.21 25.65 1.4M
2025-02-05 26.58 26.58 25.58 26.06 1.4M
2025-02-04 26.41 27.06 25.67 25.77 3.7M
2025-02-03 24.18 26.17 24.06 25.54 5.4M
2025-01-31 31.72 32.43 30.97 31.26 1.2M
2025-01-30 30.67 30.97 30.44 30.49 0.8M
2025-01-29 29.35 29.99 28.80 29.59 1.1M
2025-01-28 29.87 30.27 29.14 29.15 0.7M
2025-01-27 29.26 29.71 28.69 29.65 2.1M
2025-01-24 32.06 32.28 31.37 31.40 1.4M
2025-01-23 30.49 31.08 30.11 30.62 2.8M
2025-01-22 31.16 31.22 30.51 30.70 1.0M
2025-01-21 31.41 31.75 30.77 31.23 1.6M
2025-01-17 32.30 33.28 32.10 33.19 1.1M
2025-01-16 31.52 31.72 30.76 31.45 1.7M
2025-01-15 30.98 32.76 30.90 32.38 1.3M
2025-01-14 30.28 30.50 29.88 30.37 0.6M
2025-01-13 28.67 29.23 27.45 29.15 1.8M
2025-01-10 30.82 31.33 30.10 30.74 2.6M
2025-01-08 31.63 31.89 30.19 30.93 2.6M
2025-01-07 34.27 34.33 31.64 31.95 6.2M
2025-01-06 34.27 35.33 34.23 34.75 2.8M
2025-01-03 33.12 34.23 33.07 33.97 2.2M
2025-01-02 32.61 33.01 32.29 32.56 1.3M