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 31.95 31.98 31.95 31.97 303.3K
09:31 31.95 31.98 31.93 31.96 5.3K
09:32 31.95 31.95 31.90 31.92 10.1K
09:33 31.95 31.97 31.95 31.97 1.1K
09:34 31.96 31.96 31.96 31.96 4.3K
09:35 31.93 31.95 31.92 31.92 12.0K
09:36 31.92 31.96 31.92 31.96 4.7K
09:37 31.95 31.97 31.92 31.92 5.8K
09:38 31.93 31.95 31.92 31.95 3.8K
09:39 31.93 31.93 31.90 31.91 3.4K
09:40 31.93 31.93 31.90 31.91 19.0K
09:41 31.93 31.93 31.89 31.89 17.2K
09:42 31.88 31.88 31.86 31.86 4.7K
09:43 31.86 31.86 31.82 31.82 7.3K
09:44 31.82 31.87 31.82 31.87 2.8K
09:45 31.87 31.87 31.86 31.86 6.8K
09:46 31.86 31.90 31.86 31.90 3.2K
09:47 31.88 31.88 31.86 31.86 1.9K
09:48 31.85 31.85 31.84 31.84 2.8K
09:49 31.88 31.88 31.79 31.79 12.2K
09:50 31.80 31.81 31.75 31.77 16.2K
09:51 31.78 31.78 31.74 31.74 12.3K
09:52 31.75 31.78 31.72 31.74 11.3K
09:53 31.75 31.76 31.75 31.75 5.6K
09:54 31.75 31.77 31.74 31.75 3.4K
09:55 31.73 31.73 31.69 31.69 6.2K
09:56 31.74 31.74 31.71 31.72 16.5K
09:57 31.69 31.71 31.67 31.67 62.4K
09:58 31.68 31.71 31.68 31.70 23.3K
09:59 31.70 31.75 31.70 31.72 44.4K
10:00 31.72 31.72 31.69 31.70 4.4K
10:01 31.71 31.71 31.63 31.66 23.3K
10:02 31.62 31.63 31.62 31.62 1.2K
10:03 31.60 31.60 31.57 31.59 17.8K
10:04 31.56 31.58 31.55 31.56 12.6K
10:05 31.54 31.54 31.46 31.46 18.4K
10:06 31.46 31.47 31.44 31.47 8.2K
10:07 31.46 31.47 31.44 31.44 43.5K
10:08 31.45 31.45 31.38 31.39 13.0K
10:09 31.40 31.48 31.40 31.45 19.0K
10:10 31.45 31.49 31.45 31.46 11.5K
10:11 31.44 31.50 31.44 31.49 22.6K
10:12 31.47 31.51 31.47 31.51 4.6K
10:13 31.51 31.53 31.51 31.52 17.1K
10:14 31.52 31.54 31.51 31.51 2.1K
10:15 31.49 31.49 31.49 31.49 36.2K
10:16 31.53 31.53 31.51 31.53 4.3K
10:17 31.54 31.54 31.52 31.54 10.9K
10:18 31.55 31.55 31.49 31.49 12.8K
10:19 31.48 31.49 31.45 31.49 4.1K
10:20 31.50 31.50 31.48 31.49 19.9K
10:21 31.48 31.50 31.46 31.47 17.2K
10:22 31.44 31.47 31.44 31.47 2.8K
10:23 31.51 31.52 31.51 31.51 0.5K
10:24 31.51 31.61 31.51 31.61 26.9K
10:25 31.63 31.63 31.63 31.63 3.1K
10:26 31.60 31.60 31.60 31.60 0.4K
10:27 31.56 31.56 31.56 31.56 1.8K
10:28 31.54 31.55 31.54 31.55 81.2K
10:29 31.57 31.58 31.55 31.58 7.9K
10:30 31.58 31.59 31.56 31.56 5.4K
10:31 31.55 31.58 31.53 31.58 17.8K
10:32 31.59 31.59 31.56 31.56 3.0K
10:33 31.54 31.54 31.52 31.52 0.7K
10:34 31.49 31.50 31.49 31.50 9.9K
10:35 31.52 31.52 31.52 31.52 0.9K
10:36 31.54 31.54 31.50 31.50 2.5K
10:37 31.51 31.51 31.50 31.50 4.3K
10:38 31.44 31.44 31.44 31.44 0.7K
10:39 31.44 31.44 31.43 31.43 2.7K
10:40 31.42 31.47 31.42 31.47 21.7K
10:41 31.48 31.48 31.48 31.48 1.3K
10:42 31.51 31.51 31.51 31.51 1.0K
10:43 31.51 31.51 31.51 31.51 8.1K
10:46 31.52 31.52 31.48 31.48 7.0K
10:47 31.48 31.48 31.42 31.42 6.4K
10:48 31.44 31.44 31.43 31.43 3.5K
10:49 31.40 31.41 31.35 31.39 29.5K
10:50 31.38 31.38 31.33 31.35 1.7K
10:51 31.33 31.33 31.31 31.31 7.7K
10:52 31.29 31.29 31.25 31.25 25.9K
10:53 31.26 31.26 31.22 31.22 18.5K
10:54 31.23 31.25 31.19 31.22 9.4K
10:55 31.19 31.24 31.17 31.24 28.6K
10:56 31.21 31.28 31.21 31.28 26.5K
10:57 31.28 31.28 31.25 31.25 4.1K
10:58 31.25 31.25 31.23 31.24 10.3K
10:59 31.27 31.27 31.25 31.25 8.4K
11:00 31.24 31.24 31.21 31.24 4.7K
11:01 31.24 31.25 31.24 31.25 3.2K
11:02 31.24 31.27 31.24 31.26 1.1K
11:03 31.18 31.20 31.15 31.20 35.1K
11:04 31.18 31.19 31.15 31.19 19.1K
11:05 31.17 31.18 31.17 31.18 9.3K
11:06 31.17 31.17 31.12 31.14 18.5K
11:07 31.15 31.15 31.13 31.13 20.1K
11:08 31.12 31.20 31.12 31.18 28.9K
11:09 31.19 31.19 31.16 31.18 28.0K
11:10 31.18 31.19 31.14 31.17 11.9K
11:11 31.16 31.25 31.16 31.24 18.8K
11:12 31.25 31.26 31.23 31.23 17.0K
11:13 31.23 31.28 31.23 31.26 15.7K
11:14 31.24 31.24 31.19 31.20 9.4K
11:15 31.18 31.20 31.18 31.20 4.1K
11:16 31.17 31.21 31.16 31.21 17.9K
11:17 31.21 31.21 31.20 31.21 3.9K
11:18 31.21 31.21 31.13 31.13 7.8K
11:19 31.14 31.18 31.14 31.18 13.5K
11:20 31.16 31.19 31.16 31.18 2.9K
11:21 31.19 31.21 31.16 31.16 26.6K
11:22 31.15 31.15 31.11 31.11 1.2K
11:23 31.10 31.16 31.09 31.16 7.1K
11:24 31.14 31.15 31.14 31.15 16.8K
11:25 31.14 31.14 31.12 31.13 10.6K
11:26 31.12 31.12 31.12 31.12 12.8K
11:27 31.10 31.11 31.07 31.11 12.5K
11:28 31.10 31.10 31.07 31.07 15.4K
11:29 31.06 31.07 31.06 31.07 22.4K
11:30 31.10 31.10 31.09 31.09 2.1K
11:31 31.06 31.06 31.04 31.05 12.1K
11:32 31.04 31.06 31.04 31.06 12.2K
11:33 31.08 31.13 31.08 31.13 8.3K
11:34 31.11 31.11 31.05 31.05 2.7K
11:35 31.04 31.06 31.04 31.05 23.9K
11:36 31.06 31.06 31.06 31.06 3.0K
11:37 31.07 31.07 31.05 31.05 2.8K
11:38 31.09 31.09 31.07 31.07 8.4K
11:39 31.06 31.06 31.05 31.05 14.4K
11:40 31.05 31.11 31.05 31.10 18.0K
11:41 31.08 31.08 31.02 31.03 45.7K
11:42 31.05 31.05 30.97 30.97 70.4K
11:43 31.01 31.06 31.00 31.00 64.4K
11:44 31.00 31.09 31.00 31.08 34.9K
11:45 31.06 31.09 31.04 31.09 34.3K
11:46 31.07 31.11 31.07 31.07 26.9K
11:47 31.12 31.14 31.12 31.13 17.2K
11:48 31.11 31.14 31.11 31.14 7.7K
11:49 31.14 31.14 31.13 31.14 11.0K
11:50 31.13 31.13 31.11 31.12 17.0K
11:51 31.12 31.12 31.11 31.11 4.0K
11:52 31.08 31.09 31.08 31.09 3.4K
11:53 31.10 31.16 31.10 31.16 16.6K
11:54 31.15 31.18 31.15 31.16 13.0K
11:55 31.15 31.17 31.14 31.15 11.0K
11:56 31.15 31.15 31.15 31.15 4.8K
11:57 31.13 31.13 31.13 31.13 0.2K
11:58 31.11 31.12 31.10 31.10 3.5K
11:59 31.11 31.11 31.09 31.10 1.7K
12:00 31.10 31.11 31.07 31.09 8.4K
12:01 31.09 31.11 31.09 31.11 0.6K
12:02 31.12 31.12 31.12 31.12 0.6K
12:03 31.13 31.13 31.13 31.13 1.4K
12:04 31.12 31.15 31.12 31.15 0.8K
12:05 31.15 31.15 31.14 31.15 5.5K
12:06 31.12 31.12 31.08 31.08 5.7K
12:07 31.08 31.10 31.08 31.10 8.1K
12:08 31.05 31.06 31.05 31.06 1.8K
12:09 31.08 31.11 31.08 31.10 4.2K
12:10 31.06 31.06 31.06 31.06 0.8K
12:11 31.05 31.05 31.01 31.02 9.6K
12:12 31.00 31.00 30.99 30.99 7.5K
12:13 31.02 31.05 31.02 31.02 8.7K
12:14 31.00 31.06 31.00 31.05 20.3K
12:15 31.05 31.07 31.05 31.07 8.6K
12:16 31.05 31.08 31.05 31.08 12.4K
12:17 31.06 31.06 31.06 31.06 2.3K
12:18 31.02 31.02 30.99 30.99 21.4K
12:19 30.94 30.95 30.91 30.95 69.2K
12:20 30.94 31.02 30.94 31.01 9.6K
12:21 31.03 31.05 31.02 31.05 11.9K
12:22 31.03 31.03 31.03 31.03 5.0K
12:23 31.04 31.04 30.98 30.98 1.9K
12:24 31.02 31.02 30.99 30.99 1.0K
12:25 30.97 30.97 30.93 30.93 12.5K
12:26 30.90 30.96 30.90 30.96 6.7K
12:27 30.98 30.98 30.95 30.95 6.0K
12:28 30.96 30.96 30.96 30.96 3.2K
12:29 30.94 30.96 30.93 30.96 3.5K
12:30 30.97 31.00 30.97 31.00 5.9K
12:31 30.95 30.95 30.95 30.95 1.7K
12:32 30.96 30.96 30.95 30.95 10.0K
12:33 30.90 30.90 30.88 30.88 13.5K
12:34 30.88 30.90 30.86 30.87 43.2K
12:35 30.88 30.90 30.87 30.88 44.8K
12:36 30.87 30.89 30.83 30.83 35.9K
12:37 30.80 30.82 30.79 30.80 40.2K
12:38 30.78 30.78 30.73 30.75 85.4K
12:39 30.77 30.78 30.75 30.76 28.8K
12:40 30.76 30.82 30.76 30.80 9.7K
12:41 30.80 30.86 30.80 30.86 9.2K
12:42 30.84 30.84 30.83 30.83 25.6K
12:43 30.85 30.86 30.83 30.84 6.9K
12:44 30.83 30.87 30.83 30.87 7.7K
12:45 30.88 30.88 30.82 30.86 15.5K
12:46 30.85 30.92 30.85 30.92 15.1K
12:47 30.94 30.96 30.94 30.95 7.7K
12:48 30.98 31.00 30.97 30.98 8.3K
12:49 30.99 31.02 30.99 31.02 5.1K
12:50 31.07 31.07 31.03 31.03 3.6K
12:51 31.06 31.06 31.03 31.03 40.8K
12:52 31.04 31.04 31.00 31.00 2.4K
12:53 31.03 31.03 31.03 31.03 0.7K
12:54 31.01 31.01 30.95 30.94 2.5K
12:55 30.99 30.99 30.98 30.98 11.9K
12:56 30.96 30.98 30.96 30.98 1.4K
12:57 30.99 30.99 30.98 30.98 36.7K
12:58 30.97 30.99 30.97 30.99 1.9K
12:59 31.00 31.00 30.99 30.99 21.5K
13:00 30.95 30.95 30.95 30.95 5.2K
13:01 30.94 30.94 30.94 30.94 0.9K
13:02 30.95 30.97 30.95 30.97 5.1K
13:03 30.97 31.00 30.97 31.00 13.5K
13:04 31.02 31.05 31.02 31.05 9.0K
13:05 31.05 31.07 31.04 31.07 4.7K
13:06 31.08 31.08 31.06 31.07 35.9K
13:07 31.09 31.09 31.08 31.09 2.3K
13:08 31.11 31.11 31.11 31.11 3.9K
13:09 31.09 31.09 31.09 31.08 10.4K
13:11 31.09 31.09 31.09 31.09 38.7K
13:12 31.10 31.10 31.10 31.10 1.9K
13:13 31.12 31.17 31.12 31.17 25.8K
13:14 31.15 31.17 31.13 31.17 6.5K
13:15 31.18 31.18 31.13 31.14 14.5K
13:16 31.14 31.15 31.14 31.15 2.8K
13:17 31.16 31.16 31.15 31.15 16.4K
13:18 31.16 31.16 31.09 31.09 14.5K
13:19 31.10 31.11 31.09 31.11 2.1K
13:20 31.11 31.11 31.11 31.11 12.6K
13:21 31.15 31.16 31.15 31.16 3.5K
13:22 31.17 31.21 31.17 31.21 17.5K
13:23 31.21 31.23 31.21 31.23 6.1K
13:24 31.24 31.24 31.20 31.23 13.3K
13:25 31.23 31.25 31.23 31.25 10.7K
13:26 31.26 31.27 31.26 31.26 6.5K
13:27 31.26 31.26 31.26 31.26 1.2K
13:28 31.29 31.29 31.23 31.24 26.1K
13:29 31.22 31.27 31.22 31.27 21.8K
13:30 31.33 31.33 31.31 31.31 7.4K
13:31 31.31 31.34 31.30 31.30 13.9K
13:32 31.31 31.31 31.28 31.28 13.4K
13:33 31.25 31.26 31.24 31.24 0.9K
13:34 31.25 31.25 31.21 31.21 14.1K
13:35 31.22 31.22 31.18 31.19 7.9K
13:37 31.24 31.24 31.22 31.22 1.7K
13:38 31.19 31.19 31.15 31.15 7.7K
13:39 31.13 31.13 31.12 31.12 2.2K
13:40 31.15 31.16 31.14 31.16 2.1K
13:41 31.16 31.16 31.15 31.15 2.8K
13:43 31.12 31.12 31.09 31.09 17.3K
13:44 31.10 31.10 31.07 31.07 0.9K
13:45 31.08 31.10 31.08 31.10 0.8K
13:46 31.09 31.11 31.09 31.11 1.4K
13:47 31.13 31.13 31.13 31.13 0.6K
13:48 31.12 31.16 31.12 31.15 5.0K
13:49 31.13 31.13 31.10 31.11 18.6K
13:50 31.12 31.13 31.12 31.12 2.9K
13:51 31.11 31.14 31.09 31.10 8.7K
13:52 31.09 31.09 31.09 31.09 3.0K
13:53 31.08 31.11 31.08 31.11 4.9K
13:54 31.11 31.11 31.09 31.09 1.5K
13:55 31.11 31.18 31.11 31.18 5.6K
13:56 31.16 31.16 31.16 31.16 0.3K
13:57 31.15 31.16 31.15 31.16 17.8K
13:58 31.14 31.16 31.14 31.16 0.7K
13:59 31.16 31.16 31.15 31.15 0.6K
14:00 31.15 31.16 31.15 31.16 3.8K
14:01 31.16 31.18 31.16 31.18 1.9K
14:02 31.16 31.16 31.16 31.16 0.5K
14:03 31.15 31.15 31.13 31.13 2.3K
14:04 31.12 31.12 31.09 31.09 0.7K
14:05 31.09 31.09 31.09 31.09 7.8K
14:06 31.14 31.14 31.14 31.14 0.3K
14:07 31.13 31.13 31.09 31.09 1.7K
14:08 31.08 31.08 31.06 31.06 13.5K
14:09 31.03 31.03 31.03 31.03 5.1K
14:10 31.05 31.05 31.05 31.05 0.4K
14:12 31.07 31.07 31.06 31.06 1.9K
14:15 31.09 31.09 31.09 31.09 0.5K
14:16 31.11 31.11 31.11 31.11 0.9K
14:18 31.12 31.12 31.11 31.11 0.5K
14:19 31.11 31.11 31.11 31.11 0.6K
14:20 31.11 31.11 31.08 31.08 5.7K
14:21 31.07 31.07 31.06 31.06 2.1K
14:22 31.09 31.09 31.07 31.07 2.0K
14:23 31.06 31.06 31.02 31.02 31.0K
14:24 31.03 31.06 31.03 31.06 27.1K
14:25 31.06 31.06 31.06 31.06 0.5K
14:26 31.07 31.08 31.07 31.08 0.8K
14:27 31.08 31.09 31.07 31.09 5.5K
14:28 31.10 31.12 31.10 31.12 9.4K
14:29 31.14 31.14 31.14 31.14 10.2K
14:30 31.15 31.15 31.15 31.15 3.7K
14:31 31.15 31.16 31.15 31.16 4.6K
14:32 31.17 31.17 31.17 31.17 2.0K
14:33 31.16 31.16 31.16 31.16 0.4K
14:34 31.16 31.16 31.13 31.13 7.9K
14:35 31.13 31.15 31.13 31.15 3.5K
14:38 31.21 31.21 31.21 31.21 1.7K
14:40 31.18 31.21 31.18 31.20 25.2K
14:41 31.18 31.19 31.18 31.18 6.4K
14:42 31.19 31.19 31.14 31.14 14.1K
14:43 31.15 31.16 31.14 31.14 3.3K
14:44 31.14 31.15 31.14 31.15 6.4K
14:45 31.15 31.15 31.14 31.15 3.7K
14:47 31.15 31.15 31.13 31.13 17.4K
14:48 31.15 31.15 31.15 31.15 3.0K
14:49 31.17 31.17 31.17 31.17 0.8K
14:50 31.20 31.20 31.19 31.19 15.4K
14:51 31.20 31.20 31.18 31.19 14.4K
14:52 31.17 31.17 31.15 31.16 6.1K
14:53 31.14 31.15 31.13 31.15 1.2K
14:54 31.13 31.14 31.13 31.13 3.1K
14:55 31.13 31.13 31.13 31.12 4.9K
14:56 31.13 31.13 31.10 31.10 9.5K
14:57 31.10 31.12 31.10 31.12 32.2K
14:58 31.12 31.15 31.12 31.15 13.7K
14:59 31.14 31.14 31.14 31.14 3.8K
15:00 31.15 31.15 31.15 31.15 2.7K
15:01 31.15 31.15 31.14 31.14 7.3K
15:02 31.15 31.18 31.14 31.17 11.6K
15:03 31.18 31.18 31.16 31.16 4.8K
15:04 31.16 31.16 31.16 31.16 2.0K
15:05 31.18 31.22 31.18 31.22 5.0K
15:06 31.25 31.25 31.22 31.22 3.0K
15:07 31.22 31.25 31.21 31.21 17.0K
15:08 31.20 31.20 31.20 31.20 14.8K
15:09 31.18 31.18 31.18 31.18 4.0K
15:10 31.20 31.20 31.18 31.18 2.3K
15:11 31.20 31.20 31.20 31.20 4.7K
15:12 31.23 31.23 31.21 31.22 18.7K
15:13 31.22 31.22 31.22 31.22 8.1K
15:14 31.25 31.25 31.25 31.25 3.7K
15:15 31.26 31.36 31.26 31.36 54.1K
15:16 31.36 31.36 31.31 31.31 21.5K
15:17 31.34 31.36 31.33 31.35 29.9K
15:18 31.33 31.33 31.31 31.32 11.6K
15:19 31.33 31.33 31.31 31.32 10.1K
15:20 31.31 31.31 31.31 31.31 1.0K
15:21 31.34 31.34 31.28 31.28 9.4K
15:22 31.27 31.28 31.15 31.15 78.5K
15:23 31.15 31.17 31.12 31.12 6.7K
15:24 31.13 31.14 31.13 31.14 2.8K
15:25 31.13 31.13 31.11 31.12 11.7K
15:26 31.10 31.12 31.10 31.10 8.5K
15:27 31.06 31.07 31.06 31.07 22.8K
15:28 31.07 31.08 31.07 31.08 6.4K
15:29 31.09 31.09 31.09 31.09 3.0K
15:30 31.10 31.10 31.09 31.09 2.4K
15:31 31.11 31.11 31.11 31.11 1.2K
15:32 31.15 31.15 31.13 31.13 2.0K
15:33 31.13 31.13 31.13 31.13 0.8K
15:34 31.10 31.10 31.10 31.10 0.7K
15:35 31.10 31.12 31.10 31.11 21.6K
15:36 31.11 31.11 31.09 31.10 11.6K
15:37 31.10 31.13 31.10 31.13 4.1K
15:38 31.11 31.12 31.11 31.12 2.3K
15:39 31.12 31.12 31.12 31.12 1.3K
15:40 31.14 31.17 31.14 31.17 5.8K
15:41 31.15 31.17 31.15 31.17 1.8K
15:42 31.15 31.15 31.14 31.14 2.7K
15:43 31.15 31.15 31.14 31.15 30.9K
15:44 31.14 31.15 31.13 31.14 10.1K
15:45 31.17 31.17 31.16 31.16 11.9K
15:46 31.19 31.19 31.18 31.18 2.6K
15:47 31.18 31.18 31.14 31.15 30.3K
15:48 31.15 31.15 31.15 31.15 2.0K
15:49 31.17 31.17 31.15 31.16 12.5K
15:50 31.15 31.18 31.14 31.17 19.0K
15:51 31.17 31.17 31.11 31.12 54.0K
15:52 31.11 31.12 31.09 31.11 51.4K
15:53 31.11 31.15 31.11 31.15 8.6K
15:54 31.14 31.14 31.11 31.12 33.1K
15:55 31.11 31.15 31.11 31.15 30.6K
15:56 31.16 31.16 31.15 31.16 13.0K
15:57 31.15 31.17 31.14 31.17 12.3K
15:58 31.16 31.20 31.16 31.20 11.9K
15:59 31.19 31.19 31.07 31.12 266.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据