Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 美国 →
33.17
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 31.78 31.84 31.78 31.80 464.0K
09:31 31.79 31.79 31.72 31.73 22.2K
09:32 31.72 31.72 31.64 31.64 40.5K
09:33 31.64 31.69 31.64 31.69 66.6K
09:34 31.69 31.70 31.66 31.69 14.0K
09:35 31.70 31.77 31.70 31.75 16.2K
09:36 31.79 31.80 31.75 31.79 30.8K
09:37 31.79 31.79 31.77 31.78 28.3K
09:38 31.79 31.85 31.78 31.85 25.0K
09:39 31.84 31.89 31.84 31.89 48.0K
09:40 31.89 31.90 31.86 31.90 16.4K
09:41 31.91 32.00 31.90 31.99 52.6K
09:42 31.98 31.98 31.93 31.93 33.5K
09:43 31.92 31.93 31.89 31.89 14.3K
09:44 31.89 31.90 31.88 31.88 26.1K
09:45 31.89 31.94 31.89 31.94 3.5K
09:46 31.90 31.90 31.87 31.88 16.9K
09:47 31.88 31.88 31.77 31.77 16.2K
09:48 31.73 31.76 31.73 31.75 23.3K
09:49 31.74 31.78 31.74 31.77 10.9K
09:50 31.76 31.84 31.76 31.80 18.7K
09:51 31.80 31.82 31.80 31.82 4.6K
09:52 31.78 31.80 31.78 31.80 14.9K
09:53 31.80 31.81 31.80 31.80 9.8K
09:54 31.79 31.79 31.72 31.72 10.6K
09:55 31.71 31.73 31.70 31.73 24.5K
09:56 31.74 31.80 31.73 31.80 14.3K
09:57 31.79 31.79 31.76 31.78 19.4K
09:58 31.76 31.79 31.76 31.78 11.0K
09:59 31.78 31.78 31.75 31.77 9.4K
10:00 31.77 31.78 31.76 31.77 14.8K
10:01 31.78 31.79 31.78 31.79 25.7K
10:02 31.79 31.83 31.79 31.82 16.4K
10:03 31.83 31.83 31.79 31.79 27.4K
10:04 31.77 31.77 31.72 31.72 20.8K
10:05 31.72 31.76 31.70 31.76 39.8K
10:06 31.77 31.81 31.77 31.80 8.8K
10:07 31.80 31.85 31.80 31.84 26.3K
10:08 31.86 31.87 31.85 31.86 20.3K
10:09 31.86 31.86 31.81 31.85 32.0K
10:10 31.83 31.83 31.78 31.78 6.4K
10:11 31.78 31.80 31.77 31.77 6.9K
10:12 31.76 31.78 31.76 31.76 4.3K
10:13 31.74 31.75 31.74 31.75 4.4K
10:14 31.77 31.77 31.73 31.73 18.9K
10:15 31.71 31.76 31.71 31.74 28.4K
10:16 31.71 31.73 31.63 31.63 32.8K
10:17 31.62 31.64 31.53 31.55 63.0K
10:18 31.56 31.56 31.50 31.52 59.9K
10:19 31.54 31.56 31.49 31.53 27.3K
10:20 31.50 31.52 31.49 31.49 65.9K
10:21 31.50 31.51 31.45 31.45 54.0K
10:22 31.44 31.49 31.43 31.45 93.2K
10:23 31.48 31.48 31.44 31.47 29.6K
10:24 31.46 31.46 31.39 31.41 34.2K
10:25 31.39 31.40 31.27 31.27 45.7K
10:26 31.28 31.37 31.26 31.37 41.4K
10:27 31.36 31.36 31.30 31.30 14.4K
10:28 31.30 31.34 31.25 31.34 33.0K
10:29 31.32 31.33 31.26 31.30 48.0K
10:30 31.29 31.30 31.20 31.25 25.5K
10:31 31.27 31.33 31.27 31.33 11.4K
10:32 31.36 31.36 31.32 31.32 12.6K
10:33 31.32 31.33 31.31 31.32 13.2K
10:34 31.31 31.31 31.30 31.30 2.6K
10:35 31.27 31.27 31.24 31.26 21.2K
10:36 31.26 31.27 31.24 31.27 9.6K
10:37 31.29 31.36 31.29 31.36 9.0K
10:38 31.37 31.37 31.34 31.37 9.8K
10:39 31.36 31.39 31.36 31.37 19.1K
10:40 31.36 31.36 31.31 31.31 16.9K
10:41 31.31 31.35 31.30 31.35 3.6K
10:42 31.35 31.35 31.33 31.34 17.1K
10:43 31.34 31.40 31.34 31.40 25.1K
10:44 31.39 31.40 31.37 31.38 10.2K
10:45 31.34 31.37 31.34 31.36 4.1K
10:46 31.35 31.35 31.30 31.30 15.7K
10:47 31.33 31.33 31.33 31.33 0.9K
10:48 31.34 31.34 31.34 31.34 1.9K
10:49 31.36 31.36 31.36 31.36 1.4K
10:50 31.34 31.34 31.31 31.31 17.7K
10:51 31.30 31.33 31.29 31.32 7.3K
10:52 31.33 31.35 31.33 31.34 3.2K
10:53 31.32 31.35 31.32 31.35 10.2K
10:54 31.34 31.34 31.34 31.34 1.0K
10:55 31.34 31.36 31.34 31.36 3.7K
10:56 31.35 31.35 31.31 31.31 2.3K
10:57 31.32 31.32 31.28 31.28 3.6K
10:58 31.27 31.29 31.27 31.27 3.2K
10:59 31.26 31.30 31.26 31.29 13.9K
11:00 31.32 31.32 31.28 31.28 4.4K
11:01 31.28 31.29 31.27 31.28 2.2K
11:02 31.27 31.30 31.27 31.30 0.9K
11:03 31.29 31.34 31.29 31.34 3.2K
11:04 31.34 31.34 31.32 31.33 11.4K
11:05 31.32 31.33 31.30 31.32 2.7K
11:06 31.30 31.34 31.30 31.34 3.3K
11:07 31.33 31.35 31.32 31.34 9.8K
11:08 31.33 31.33 31.32 31.32 1.4K
11:09 31.32 31.33 31.32 31.33 11.9K
11:11 31.34 31.38 31.34 31.38 5.0K
11:12 31.37 31.38 31.37 31.38 1.6K
11:13 31.37 31.38 31.37 31.38 5.8K
11:14 31.38 31.45 31.38 31.44 17.6K
11:15 31.44 31.49 31.43 31.48 35.8K
11:16 31.49 31.54 31.49 31.54 35.6K
11:17 31.54 31.57 31.54 31.55 40.1K
11:18 31.56 31.59 31.56 31.59 24.9K
11:19 31.60 31.60 31.55 31.54 21.5K
11:20 31.55 31.55 31.55 31.54 4.4K
11:21 31.54 31.56 31.54 31.55 31.1K
11:22 31.56 31.57 31.56 31.57 4.1K
11:23 31.59 31.61 31.58 31.58 36.6K
11:24 31.58 31.59 31.54 31.56 9.7K
11:25 31.57 31.57 31.50 31.50 6.7K
11:26 31.48 31.49 31.47 31.47 28.6K
11:27 31.47 31.51 31.47 31.51 6.8K
11:28 31.51 31.54 31.51 31.53 6.2K
11:29 31.57 31.57 31.54 31.56 32.4K
11:30 31.55 31.59 31.55 31.56 6.4K
11:31 31.57 31.58 31.54 31.58 11.6K
11:32 31.59 31.61 31.57 31.57 5.9K
11:33 31.57 31.58 31.57 31.58 2.6K
11:34 31.60 31.60 31.60 31.60 1.6K
11:35 31.57 31.57 31.52 31.52 4.2K
11:36 31.52 31.52 31.52 31.52 4.2K
11:37 31.52 31.52 31.51 31.51 1.4K
11:38 31.48 31.48 31.46 31.46 24.5K
11:39 31.48 31.49 31.46 31.46 5.7K
11:40 31.47 31.47 31.47 31.47 0.6K
11:41 31.49 31.52 31.49 31.51 2.8K
11:42 31.54 31.54 31.50 31.51 7.9K
11:43 31.50 31.51 31.50 31.51 5.8K
11:44 31.49 31.50 31.48 31.49 31.6K
11:45 31.47 31.51 31.47 31.50 9.4K
11:46 31.52 31.55 31.52 31.55 1.6K
11:47 31.53 31.54 31.53 31.54 22.5K
11:48 31.53 31.54 31.53 31.54 4.4K
11:49 31.52 31.52 31.48 31.48 5.6K
11:50 31.46 31.46 31.38 31.39 27.7K
11:51 31.37 31.37 31.37 31.37 21.5K
11:52 31.39 31.41 31.39 31.40 7.1K
11:53 31.42 31.45 31.42 31.45 3.9K
11:54 31.44 31.46 31.44 31.44 36.7K
11:55 31.47 31.47 31.45 31.47 17.9K
11:56 31.48 31.51 31.48 31.51 10.6K
11:57 31.50 31.51 31.48 31.50 5.8K
11:58 31.48 31.49 31.47 31.49 11.0K
11:59 31.51 31.51 31.50 31.50 2.7K
12:00 31.48 31.49 31.47 31.49 1.0K
12:01 31.48 31.49 31.46 31.47 8.1K
12:02 31.49 31.50 31.49 31.50 2.1K
12:03 31.49 31.49 31.49 31.49 0.8K
12:04 31.48 31.48 31.47 31.47 2.8K
12:05 31.46 31.47 31.46 31.47 10.4K
12:06 31.42 31.42 31.38 31.39 15.6K
12:07 31.42 31.44 31.41 31.44 3.5K
12:08 31.41 31.42 31.41 31.42 1.7K
12:09 31.41 31.41 31.38 31.39 11.9K
12:10 31.40 31.41 31.40 31.40 3.8K
12:11 31.41 31.41 31.41 31.41 4.2K
12:12 31.40 31.40 31.36 31.39 10.8K
12:13 31.39 31.41 31.39 31.41 1.3K
12:14 31.40 31.44 31.40 31.42 4.3K
12:15 31.41 31.45 31.41 31.45 5.6K
12:16 31.47 31.47 31.45 31.47 3.8K
12:17 31.47 31.47 31.44 31.45 4.1K
12:18 31.47 31.48 31.45 31.45 6.6K
12:19 31.45 31.47 31.45 31.45 6.5K
12:20 31.45 31.45 31.40 31.40 7.2K
12:21 31.41 31.42 31.38 31.42 18.5K
12:22 31.43 31.43 31.40 31.41 9.0K
12:23 31.41 31.45 31.41 31.45 13.6K
12:24 31.45 31.45 31.42 31.43 5.5K
12:25 31.43 31.47 31.43 31.47 11.5K
12:26 31.47 31.49 31.47 31.49 1.8K
12:27 31.48 31.48 31.48 31.48 0.9K
12:28 31.51 31.54 31.51 31.54 50.8K
12:29 31.53 31.55 31.53 31.55 11.3K
12:30 31.52 31.55 31.52 31.55 9.6K
12:31 31.57 31.57 31.53 31.53 3.0K
12:32 31.52 31.52 31.49 31.49 6.1K
12:33 31.47 31.49 31.47 31.49 5.3K
12:34 31.49 31.49 31.49 31.49 1.1K
12:35 31.52 31.55 31.52 31.55 1.9K
12:36 31.56 31.56 31.56 31.56 0.2K
12:37 31.54 31.54 31.53 31.54 5.4K
12:38 31.54 31.55 31.54 31.55 2.5K
12:39 31.53 31.53 31.52 31.52 1.9K
12:40 31.53 31.53 31.52 31.52 2.7K
12:41 31.53 31.54 31.53 31.53 12.1K
12:42 31.54 31.56 31.54 31.55 4.9K
12:43 31.55 31.55 31.55 31.55 1.7K
12:44 31.54 31.57 31.54 31.57 10.4K
12:45 31.57 31.57 31.56 31.56 4.2K
12:46 31.58 31.59 31.56 31.59 22.4K
12:47 31.60 31.60 31.58 31.59 4.9K
12:48 31.59 31.59 31.58 31.58 3.9K
12:49 31.60 31.61 31.60 31.61 9.7K
12:50 31.61 31.61 31.60 31.60 5.4K
12:51 31.58 31.58 31.55 31.55 4.3K
12:52 31.53 31.53 31.51 31.51 23.3K
12:53 31.50 31.52 31.50 31.52 7.9K
12:54 31.51 31.51 31.49 31.49 2.5K
12:55 31.50 31.50 31.47 31.47 3.5K
12:56 31.48 31.50 31.48 31.50 2.0K
12:57 31.50 31.50 31.48 31.48 3.5K
12:58 31.50 31.50 31.48 31.48 4.5K
12:59 31.48 31.49 31.47 31.48 15.4K
13:00 31.50 31.50 31.47 31.47 16.7K
13:01 31.50 31.50 31.45 31.45 9.6K
13:02 31.44 31.47 31.44 31.47 11.9K
13:03 31.48 31.48 31.48 31.48 7.0K
13:04 31.49 31.50 31.48 31.50 2.3K
13:05 31.48 31.48 31.47 31.48 11.2K
13:06 31.45 31.47 31.45 31.46 63.5K
13:07 31.45 31.49 31.45 31.49 16.3K
13:08 31.48 31.48 31.45 31.45 11.5K
13:09 31.46 31.47 31.45 31.47 23.3K
13:10 31.47 31.47 31.46 31.47 8.2K
13:11 31.48 31.48 31.45 31.45 6.5K
13:12 31.47 31.47 31.45 31.45 2.6K
13:13 31.44 31.44 31.40 31.42 58.9K
13:14 31.40 31.40 31.38 31.38 7.7K
13:15 31.37 31.37 31.29 31.29 16.7K
13:16 31.28 31.33 31.28 31.33 13.8K
13:17 31.32 31.35 31.31 31.32 11.0K
13:18 31.32 31.32 31.27 31.27 19.9K
13:19 31.27 31.30 31.27 31.30 2.9K
13:20 31.28 31.33 31.23 31.33 22.2K
13:21 31.35 31.35 31.34 31.35 16.5K
13:22 31.33 31.35 31.27 31.29 23.4K
13:23 31.31 31.33 31.31 31.32 5.1K
13:24 31.33 31.34 31.33 31.34 2.9K
13:25 31.38 31.39 31.38 31.39 3.3K
13:26 31.43 31.43 31.42 31.42 10.2K
13:27 31.43 31.43 31.42 31.42 1.5K
13:28 31.42 31.43 31.41 31.43 2.6K
13:29 31.44 31.44 31.44 31.44 3.0K
13:30 31.44 31.47 31.44 31.46 6.1K
13:31 31.48 31.48 31.46 31.46 26.8K
13:32 31.46 31.46 31.45 31.45 1.2K
13:33 31.46 31.47 31.45 31.45 1.8K
13:34 31.43 31.43 31.41 31.42 9.0K
13:35 31.40 31.43 31.40 31.43 1.7K
13:36 31.41 31.41 31.38 31.38 2.3K
13:37 31.36 31.38 31.36 31.38 0.6K
13:38 31.38 31.38 31.37 31.37 35.6K
13:39 31.36 31.37 31.36 31.37 4.0K
13:40 31.38 31.38 31.38 31.38 0.3K
13:41 31.36 31.36 31.33 31.33 5.9K
13:42 31.35 31.35 31.34 31.34 4.4K
13:43 31.36 31.36 31.34 31.34 1.6K
13:44 31.33 31.36 31.33 31.36 24.2K
13:45 31.36 31.36 31.35 31.35 1.2K
13:46 31.32 31.34 31.32 31.34 2.0K
13:47 31.33 31.35 31.32 31.32 2.4K
13:48 31.35 31.37 31.35 31.37 3.9K
13:49 31.38 31.38 31.35 31.35 3.0K
13:50 31.33 31.33 31.31 31.31 4.3K
13:51 31.32 31.33 31.31 31.31 2.9K
13:52 31.32 31.33 31.32 31.33 1.9K
13:53 31.32 31.33 31.32 31.33 1.4K
13:54 31.33 31.34 31.32 31.32 4.3K
13:55 31.32 31.32 31.31 31.31 2.4K
13:56 31.30 31.32 31.28 31.32 7.1K
13:57 31.33 31.33 31.33 31.33 1.5K
13:58 31.32 31.32 31.29 31.29 1.1K
13:59 31.29 31.29 31.29 31.29 6.8K
14:00 31.31 31.31 31.31 31.31 1.4K
14:01 31.31 31.31 31.31 31.31 1.8K
14:02 31.31 31.31 31.31 31.31 8.2K
14:03 31.26 31.26 31.16 31.16 53.1K
14:04 31.15 31.20 31.13 31.15 29.9K
14:05 31.13 31.13 31.06 31.06 41.9K
14:06 31.05 31.12 31.04 31.11 59.3K
14:07 31.10 31.16 31.10 31.16 31.0K
14:08 31.17 31.18 31.16 31.16 41.4K
14:09 31.15 31.15 31.12 31.12 16.6K
14:10 31.18 31.18 31.18 31.18 3.4K
14:11 31.17 31.19 31.17 31.19 4.0K
14:12 31.24 31.24 31.23 31.23 1.7K
14:13 31.25 31.25 31.25 31.25 1.5K
14:14 31.24 31.25 31.23 31.25 12.1K
14:15 31.24 31.24 31.24 31.24 6.4K
14:16 31.23 31.25 31.21 31.22 3.4K
14:17 31.22 31.24 31.19 31.19 5.6K
14:18 31.20 31.20 31.14 31.14 4.2K
14:19 31.14 31.14 31.06 31.06 17.9K
14:20 31.05 31.08 31.05 31.08 20.9K
14:21 31.10 31.10 31.10 31.10 2.2K
14:22 31.11 31.14 31.10 31.14 19.7K
14:23 31.15 31.15 31.14 31.14 2.9K
14:24 31.16 31.17 31.16 31.17 5.7K
14:25 31.18 31.18 31.15 31.16 5.1K
14:26 31.16 31.16 31.16 31.16 3.9K
14:27 31.17 31.18 31.17 31.18 6.8K
14:28 31.14 31.16 31.13 31.16 19.0K
14:29 31.18 31.18 31.18 31.18 7.6K
14:30 31.19 31.21 31.11 31.11 18.2K
14:31 31.13 31.13 31.08 31.10 14.2K
14:32 31.09 31.10 31.09 31.10 6.2K
14:33 31.07 31.07 31.06 31.06 6.3K
14:34 31.08 31.08 31.06 31.06 3.0K
14:35 31.11 31.11 31.08 31.09 7.9K
14:36 31.11 31.13 31.11 31.13 8.5K
14:37 31.12 31.12 31.11 31.12 5.7K
14:38 31.13 31.15 31.12 31.12 4.1K
14:39 31.16 31.19 31.16 31.19 54.6K
14:40 31.19 31.22 31.19 31.22 34.4K
14:41 31.21 31.21 31.21 31.21 7.2K
14:42 31.21 31.22 31.21 31.22 2.2K
14:43 31.25 31.25 31.22 31.22 9.1K
14:44 31.23 31.24 31.23 31.24 5.3K
14:45 31.26 31.26 31.22 31.22 11.3K
14:46 31.20 31.20 31.20 31.20 0.6K
14:47 31.24 31.24 31.20 31.21 13.3K
14:48 31.20 31.21 31.20 31.21 2.7K
14:49 31.20 31.20 31.18 31.20 2.9K
14:50 31.21 31.22 31.20 31.22 18.4K
14:52 31.28 31.28 31.26 31.26 9.8K
14:53 31.26 31.27 31.26 31.26 3.9K
14:54 31.24 31.27 31.24 31.25 9.8K
14:55 31.24 31.24 31.24 31.24 2.2K
14:56 31.25 31.25 31.25 31.25 3.1K
14:57 31.28 31.31 31.28 31.31 12.7K
14:58 31.30 31.30 31.30 31.30 0.5K
14:59 31.26 31.29 31.26 31.28 1.6K
15:00 31.29 31.31 31.29 31.31 5.7K
15:01 31.32 31.32 31.29 31.31 10.9K
15:02 31.31 31.32 31.31 31.32 8.8K
15:03 31.33 31.39 31.33 31.39 48.3K
15:04 31.39 31.40 31.37 31.37 6.1K
15:05 31.39 31.43 31.39 31.42 12.3K
15:06 31.44 31.45 31.43 31.43 19.6K
15:07 31.42 31.45 31.41 31.45 26.4K
15:08 31.45 31.45 31.38 31.38 12.0K
15:09 31.38 31.41 31.38 31.40 3.3K
15:10 31.40 31.41 31.40 31.41 2.6K
15:11 31.43 31.44 31.42 31.44 10.8K
15:12 31.41 31.42 31.41 31.41 10.5K
15:13 31.43 31.44 31.42 31.43 11.2K
15:14 31.43 31.45 31.43 31.44 14.2K
15:15 31.46 31.46 31.42 31.42 9.1K
15:16 31.43 31.43 31.41 31.43 8.7K
15:17 31.44 31.47 31.44 31.47 4.4K
15:18 31.48 31.48 31.46 31.46 4.5K
15:19 31.45 31.48 31.45 31.47 596.4K
15:20 31.46 31.46 31.43 31.43 7.7K
15:21 31.45 31.49 31.45 31.49 11.0K
15:22 31.49 31.49 31.46 31.46 18.3K
15:23 31.45 31.45 31.43 31.45 2.4K
15:24 31.44 31.47 31.44 31.47 5.6K
15:25 31.47 31.47 31.46 31.46 6.5K
15:26 31.46 31.49 31.46 31.49 3.1K
15:27 31.49 31.49 31.47 31.47 5.3K
15:28 31.44 31.45 31.44 31.45 9.6K
15:29 31.44 31.44 31.43 31.43 1.0K
15:30 31.37 31.38 31.34 31.34 63.3K
15:31 31.34 31.37 31.34 31.36 26.8K
15:32 31.36 31.37 31.36 31.37 2.9K
15:33 31.35 31.35 31.35 31.35 3.0K
15:34 31.33 31.33 31.30 31.32 11.8K
15:35 31.31 31.32 31.31 31.32 2.6K
15:36 31.31 31.31 31.30 31.31 4.6K
15:37 31.32 31.32 31.32 31.32 2.3K
15:38 31.30 31.30 31.30 31.30 0.5K
15:39 31.31 31.31 31.29 31.29 1.5K
15:40 31.26 31.26 31.26 31.26 5.8K
15:41 31.31 31.31 31.29 31.29 9.4K
15:42 31.27 31.28 31.27 31.28 9.1K
15:43 31.27 31.27 31.25 31.25 58.0K
15:44 31.22 31.22 31.18 31.20 36.3K
15:45 31.19 31.19 31.16 31.16 3.6K
15:46 31.16 31.17 31.14 31.15 47.0K
15:47 31.16 31.17 31.14 31.14 18.7K
15:48 31.15 31.16 31.14 31.16 28.0K
15:49 31.16 31.21 31.15 31.21 12.4K
15:50 31.21 31.24 31.20 31.22 15.7K
15:51 31.22 31.26 31.21 31.26 31.2K
15:52 31.26 31.31 31.25 31.31 8.1K
15:53 31.30 31.32 31.30 31.32 12.3K
15:54 31.32 31.34 31.32 31.34 26.7K
15:55 31.34 31.36 31.34 31.36 42.1K
15:56 31.38 31.38 31.38 31.38 8.9K
15:57 31.38 31.40 31.38 31.40 11.0K
15:58 31.40 31.42 31.40 31.42 44.4K
15:59 31.42 31.42 31.37 31.42 168.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据