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 36.53 36.62 36.46 36.48 704.7K
09:31 36.47 36.50 36.34 36.34 65.0K
09:32 36.37 36.44 36.37 36.44 35.3K
09:33 36.45 36.53 36.45 36.52 21.9K
09:34 36.48 36.51 36.46 36.51 55.0K
09:35 36.51 36.53 36.45 36.45 41.5K
09:36 36.46 36.51 36.46 36.49 14.0K
09:37 36.47 36.49 36.44 36.44 29.1K
09:38 36.43 36.44 36.33 36.37 49.5K
09:39 36.36 36.40 36.36 36.40 51.9K
09:40 36.41 36.44 36.40 36.41 25.2K
09:41 36.43 36.44 36.41 36.43 25.1K
09:42 36.44 36.44 36.37 36.38 31.7K
09:43 36.35 36.35 36.26 36.27 54.9K
09:44 36.27 36.28 36.17 36.20 73.9K
09:45 36.19 36.22 36.18 36.18 48.7K
09:46 36.23 36.28 36.21 36.26 47.3K
09:47 36.28 36.30 36.27 36.28 25.0K
09:48 36.23 36.23 36.11 36.11 32.8K
09:49 36.06 36.11 36.03 36.09 32.7K
09:50 36.09 36.09 35.97 35.97 28.9K
09:51 35.99 36.05 35.97 36.05 29.6K
09:52 36.02 36.12 36.02 36.07 15.6K
09:53 36.11 36.15 36.11 36.13 20.1K
09:54 36.12 36.17 36.12 36.18 24.5K
09:55 36.17 36.24 36.16 36.22 6.3K
09:56 36.23 36.23 36.10 36.10 18.1K
09:57 36.11 36.19 36.10 36.19 51.7K
09:58 36.17 36.19 36.17 36.18 16.1K
09:59 36.19 36.21 36.19 36.19 6.9K
10:00 36.20 36.20 36.16 36.16 8.7K
10:01 36.17 36.20 36.17 36.20 8.0K
10:02 36.23 36.28 36.23 36.28 27.8K
10:03 36.27 36.29 36.24 36.24 10.8K
10:04 36.24 36.32 36.23 36.32 14.0K
10:05 36.31 36.35 36.29 36.32 32.1K
10:06 36.34 36.35 36.33 36.35 13.5K
10:07 36.36 36.42 36.35 36.40 32.5K
10:08 36.41 36.43 36.39 36.39 32.7K
10:09 36.34 36.38 36.34 36.36 8.6K
10:10 36.36 36.37 36.31 36.32 7.5K
10:11 36.31 36.31 36.28 36.30 3.0K
10:12 36.28 36.34 36.28 36.34 4.4K
10:13 36.33 36.33 36.28 36.29 3.5K
10:14 36.30 36.35 36.30 36.35 22.6K
10:15 36.37 36.39 36.37 36.37 19.6K
10:16 36.34 36.34 36.26 36.26 10.7K
10:17 36.29 36.33 36.28 36.33 1.6K
10:18 36.31 36.31 36.25 36.25 22.0K
10:19 36.26 36.30 36.26 36.30 1.8K
10:20 36.29 36.34 36.28 36.30 16.9K
10:21 36.31 36.34 36.30 36.31 9.7K
10:22 36.33 36.36 36.33 36.36 10.0K
10:23 36.36 36.36 36.33 36.33 6.0K
10:24 36.35 36.36 36.34 36.36 9.0K
10:25 36.35 36.41 36.35 36.41 5.3K
10:26 36.41 36.45 36.40 36.43 11.5K
10:27 36.43 36.43 36.39 36.39 21.7K
10:28 36.41 36.44 36.41 36.44 25.1K
10:29 36.45 36.46 36.42 36.44 20.9K
10:30 36.44 36.49 36.44 36.46 12.3K
10:31 36.43 36.43 36.38 36.40 4.8K
10:32 36.41 36.44 36.40 36.43 4.8K
10:33 36.44 36.44 36.41 36.41 5.2K
10:34 36.40 36.43 36.40 36.40 5.1K
10:35 36.43 36.44 36.40 36.42 3.9K
10:36 36.40 36.40 36.33 36.39 12.8K
10:37 36.41 36.42 36.39 36.39 2.2K
10:38 36.40 36.40 36.34 36.34 7.6K
10:39 36.34 36.38 36.34 36.38 7.2K
10:40 36.38 36.40 36.38 36.39 6.6K
10:41 36.39 36.39 36.35 36.37 7.1K
10:42 36.40 36.41 36.35 36.35 29.1K
10:43 36.35 36.38 36.35 36.36 10.8K
10:44 36.37 36.39 36.35 36.39 2.3K
10:45 36.37 36.37 36.33 36.33 4.3K
10:46 36.34 36.34 36.26 36.27 21.3K
10:47 36.31 36.33 36.31 36.33 8.4K
10:48 36.33 36.41 36.33 36.41 10.1K
10:49 36.42 36.47 36.42 36.47 16.7K
10:50 36.45 36.45 36.42 36.45 14.2K
10:51 36.46 36.53 36.46 36.52 39.8K
10:52 36.51 36.54 36.51 36.54 26.8K
10:53 36.54 36.56 36.53 36.54 25.3K
10:54 36.53 36.54 36.52 36.53 21.8K
10:55 36.51 36.51 36.48 36.47 12.4K
10:56 36.47 36.49 36.47 36.47 7.2K
10:57 36.47 36.49 36.47 36.49 7.6K
10:58 36.48 36.49 36.47 36.48 9.9K
10:59 36.49 36.49 36.49 36.49 12.7K
11:00 36.49 36.53 36.48 36.53 28.1K
11:01 36.51 36.55 36.50 36.55 22.0K
11:02 36.55 36.56 36.54 36.55 7.5K
11:03 36.55 36.59 36.55 36.57 9.9K
11:04 36.58 36.62 36.58 36.61 23.1K
11:05 36.62 36.69 36.62 36.64 74.3K
11:06 36.59 36.61 36.57 36.61 30.4K
11:07 36.59 36.60 36.54 36.54 26.6K
11:08 36.53 36.56 36.48 36.48 20.5K
11:09 36.48 36.53 36.48 36.53 27.1K
11:10 36.55 36.55 36.54 36.55 9.6K
11:11 36.55 36.59 36.54 36.53 35.4K
11:12 36.53 36.53 36.50 36.50 12.5K
11:13 36.52 36.53 36.52 36.54 7.8K
11:14 36.53 36.53 36.51 36.51 8.9K
11:15 36.50 36.54 36.49 36.54 6.5K
11:16 36.53 36.56 36.53 36.56 8.7K
11:17 36.55 36.55 36.55 36.55 4.1K
11:18 36.54 36.58 36.54 36.58 6.8K
11:19 36.58 36.58 36.58 36.57 11.4K
11:20 36.56 36.56 36.55 36.55 3.5K
11:21 36.55 36.56 36.54 36.56 1.8K
11:22 36.54 36.57 36.54 36.55 12.7K
11:23 36.58 36.61 36.57 36.60 23.5K
11:24 36.61 36.61 36.57 36.58 11.5K
11:25 36.60 36.61 36.59 36.60 4.4K
11:26 36.64 36.64 36.62 36.62 1.0K
11:27 36.63 36.63 36.59 36.59 17.3K
11:28 36.60 36.60 36.58 36.58 4.2K
11:29 36.59 36.64 36.59 36.64 8.2K
11:30 36.64 36.65 36.62 36.62 21.6K
11:31 36.62 36.62 36.56 36.57 5.5K
11:32 36.59 36.66 36.59 36.66 24.7K
11:33 36.69 36.73 36.66 36.69 18.7K
11:34 36.69 36.76 36.68 36.76 39.0K
11:35 36.76 36.77 36.73 36.76 10.5K
11:36 36.76 36.79 36.71 36.71 18.0K
11:37 36.69 36.78 36.68 36.78 18.8K
11:38 36.77 36.77 36.69 36.69 48.2K
11:39 36.71 36.73 36.71 36.72 20.9K
11:40 36.73 36.79 36.73 36.74 17.7K
11:41 36.73 36.73 36.70 36.71 6.7K
11:42 36.74 36.76 36.74 36.76 10.3K
11:43 36.75 36.75 36.72 36.75 14.3K
11:44 36.76 36.76 36.72 36.72 11.4K
11:45 36.74 36.78 36.72 36.76 17.4K
11:46 36.74 36.74 36.71 36.74 6.8K
11:47 36.73 36.76 36.72 36.76 12.8K
11:48 36.74 36.74 36.72 36.72 4.5K
11:49 36.73 36.75 36.73 36.74 9.5K
11:50 36.74 36.79 36.74 36.79 8.5K
11:51 36.75 36.77 36.75 36.76 8.1K
11:52 36.77 36.80 36.77 36.80 16.0K
11:53 36.80 36.82 36.80 36.82 17.4K
11:54 36.81 36.95 36.80 36.92 139.4K
11:55 36.94 37.00 36.94 37.00 53.1K
11:56 36.99 36.99 36.94 36.98 58.7K
11:57 36.97 36.98 36.94 36.97 10.2K
11:58 36.96 37.00 36.94 36.94 48.9K
11:59 36.94 36.96 36.94 36.96 29.5K
12:00 36.96 36.96 36.92 36.93 27.9K
12:01 36.93 36.94 36.89 36.94 26.5K
12:02 36.92 37.00 36.92 37.00 24.7K
12:03 37.01 37.07 37.00 37.07 56.3K
12:04 37.07 37.07 36.98 36.99 16.9K
12:05 36.99 37.06 36.98 37.04 32.8K
12:06 37.04 37.04 37.00 37.02 12.3K
12:07 37.02 37.06 37.02 37.06 6.3K
12:08 37.03 37.04 37.01 37.01 16.4K
12:09 37.02 37.06 37.00 37.06 23.5K
12:10 37.05 37.06 37.03 37.06 83.5K
12:11 37.05 37.05 36.94 36.94 24.5K
12:12 36.95 36.98 36.95 36.97 3.7K
12:13 36.93 36.98 36.93 36.97 43.7K
12:14 36.96 36.96 36.91 36.93 32.1K
12:15 36.92 36.92 36.89 36.90 52.0K
12:16 36.88 36.91 36.85 36.91 29.3K
12:17 36.91 36.93 36.91 36.92 10.0K
12:18 36.91 36.92 36.87 36.87 20.8K
12:19 36.89 36.90 36.86 36.86 23.2K
12:20 36.86 36.86 36.85 36.86 6.7K
12:21 36.87 36.89 36.86 36.89 3.4K
12:22 36.89 36.89 36.86 36.86 11.4K
12:23 36.87 36.90 36.87 36.90 9.2K
12:24 36.94 36.94 36.86 36.87 8.5K
12:25 36.87 36.88 36.84 36.84 14.7K
12:26 36.83 36.83 36.79 36.80 17.7K
12:27 36.82 36.83 36.79 36.83 16.5K
12:28 36.83 36.83 36.76 36.81 17.2K
12:29 36.83 36.83 36.80 36.83 31.6K
12:30 36.83 36.83 36.80 36.82 15.7K
12:31 36.83 36.86 36.81 36.84 7.5K
12:32 36.83 36.83 36.83 36.82 2.0K
12:33 36.84 36.84 36.79 36.82 6.8K
12:34 36.82 36.83 36.81 36.81 6.0K
12:35 36.81 36.81 36.77 36.78 7.2K
12:36 36.77 36.79 36.77 36.79 8.3K
12:37 36.79 36.80 36.78 36.79 3.5K
12:38 36.77 36.77 36.74 36.74 8.7K
12:39 36.74 36.74 36.70 36.71 10.5K
12:40 36.75 36.78 36.75 36.78 20.3K
12:41 36.78 36.78 36.74 36.76 36.7K
12:42 36.76 36.76 36.73 36.73 44.0K
12:43 36.71 36.74 36.70 36.75 12.9K
12:44 36.75 36.76 36.74 36.75 23.7K
12:45 36.75 36.77 36.75 36.77 3.9K
12:46 36.78 36.80 36.78 36.79 6.1K
12:47 36.79 36.82 36.79 36.82 8.8K
12:48 36.85 36.86 36.83 36.86 10.7K
12:49 36.86 36.86 36.83 36.83 4.1K
12:50 36.86 36.86 36.82 36.83 20.3K
12:51 36.84 36.88 36.84 36.88 13.8K
12:52 36.85 36.88 36.85 36.87 18.2K
12:53 36.86 36.88 36.86 36.86 16.0K
12:54 36.87 36.90 36.87 36.89 8.5K
12:55 36.89 36.90 36.89 36.89 7.6K
12:56 36.87 36.89 36.85 36.89 4.0K
12:57 36.89 36.89 36.88 36.88 4.8K
12:58 36.89 36.90 36.89 36.90 8.3K
12:59 36.89 36.90 36.89 36.89 10.0K
13:00 36.91 36.94 36.89 36.89 20.8K
13:01 36.93 36.94 36.91 36.93 7.0K
13:02 36.96 36.97 36.94 36.94 17.1K
13:03 36.94 36.96 36.94 36.96 2.7K
13:04 36.98 37.00 36.98 36.98 7.8K
13:05 36.98 37.00 36.98 37.00 11.3K
13:06 37.01 37.02 37.00 37.01 12.5K
13:07 37.01 37.02 37.00 36.99 4.0K
13:08 36.98 37.00 36.98 36.99 9.4K
13:09 37.00 37.05 37.00 37.04 11.6K
13:10 37.08 37.13 37.07 37.08 53.8K
13:11 37.09 37.14 37.09 37.14 23.8K
13:12 37.13 37.16 37.12 37.16 39.8K
13:13 37.15 37.17 37.15 37.15 6.5K
13:14 37.11 37.11 37.05 37.06 32.1K
13:15 37.08 37.08 37.08 37.08 3.5K
13:16 37.05 37.10 37.05 37.09 21.0K
13:17 37.08 37.10 37.08 37.08 11.8K
13:18 37.14 37.16 37.13 37.13 11.4K
13:19 37.11 37.16 37.11 37.15 20.1K
13:20 37.15 37.22 37.13 37.21 108.1K
13:21 37.21 37.21 37.13 37.15 25.2K
13:22 37.17 37.20 37.17 37.20 12.8K
13:23 37.19 37.19 37.16 37.17 39.9K
13:24 37.17 37.17 37.13 37.14 5.9K
13:25 37.13 37.19 37.13 37.19 54.2K
13:26 37.18 37.18 37.13 37.14 18.9K
13:27 37.14 37.14 37.01 37.01 45.1K
13:28 37.01 37.05 37.01 37.05 44.5K
13:29 37.02 37.02 36.97 36.99 39.7K
13:30 36.99 36.99 36.93 36.95 30.5K
13:31 36.94 36.99 36.94 36.98 42.5K
13:32 36.97 36.98 36.96 36.98 10.4K
13:33 36.99 37.00 36.98 37.00 19.7K
13:34 36.99 37.06 36.99 37.06 27.0K
13:35 37.06 37.07 37.06 37.06 12.8K
13:36 37.06 37.06 37.03 37.04 9.6K
13:37 37.05 37.12 37.05 37.12 18.0K
13:38 37.12 37.16 37.12 37.12 52.0K
13:39 37.10 37.14 37.10 37.13 17.6K
13:40 37.13 37.13 37.08 37.08 3.0K
13:41 37.08 37.13 37.08 37.13 12.0K
13:42 37.13 37.14 37.12 37.12 2.7K
13:43 37.13 37.13 37.10 37.10 7.5K
13:44 37.09 37.09 37.06 37.06 3.5K
13:45 37.06 37.09 37.06 37.09 10.4K
13:46 37.09 37.10 37.09 37.09 10.3K
13:47 37.09 37.09 37.05 37.06 11.5K
13:48 37.02 37.05 37.02 37.04 26.4K
13:49 37.03 37.10 37.03 37.09 25.1K
13:50 37.10 37.10 37.08 37.08 22.8K
13:51 37.08 37.11 37.08 37.08 16.0K
13:52 37.08 37.10 37.07 37.10 10.4K
13:53 37.09 37.10 37.09 37.10 8.1K
13:54 37.11 37.12 37.11 37.11 11.4K
13:55 37.10 37.15 37.10 37.15 17.8K
13:56 37.15 37.16 37.15 37.16 31.3K
13:57 37.17 37.22 37.17 37.20 7.6K
13:58 37.18 37.21 37.17 37.20 5.2K
13:59 37.20 37.20 37.19 37.19 10.6K
14:00 37.18 37.21 37.16 37.16 7.8K
14:01 37.11 37.16 37.11 37.16 4.4K
14:02 37.14 37.16 37.11 37.16 6.4K
14:03 37.17 37.23 37.17 37.23 24.0K
14:04 37.22 37.22 37.18 37.18 2.1K
14:05 37.19 37.34 37.17 37.30 133.7K
14:06 37.32 37.32 37.24 37.24 28.5K
14:07 37.19 37.25 37.15 37.24 62.5K
14:08 37.24 37.26 37.21 37.23 12.7K
14:09 37.22 37.22 37.19 37.20 16.1K
14:10 37.19 37.21 37.18 37.18 2.7K
14:11 37.18 37.21 37.18 37.20 18.2K
14:12 37.19 37.23 37.18 37.21 32.5K
14:13 37.22 37.24 37.22 37.22 10.0K
14:14 37.22 37.22 37.21 37.22 10.8K
14:15 37.22 37.24 37.22 37.24 10.2K
14:16 37.29 37.33 37.27 37.32 28.8K
14:17 37.33 37.33 37.29 37.28 3.2K
14:18 37.28 37.31 37.28 37.31 14.2K
14:19 37.28 37.28 37.25 37.25 44.5K
14:20 37.28 37.30 37.27 37.30 6.7K
14:21 37.29 37.29 37.26 37.26 11.3K
14:22 37.25 37.25 37.20 37.20 26.6K
14:23 37.20 37.23 37.20 37.23 28.5K
14:24 37.23 37.24 37.23 37.24 8.5K
14:25 37.22 37.22 37.17 37.18 18.4K
14:26 37.15 37.17 37.15 37.17 11.9K
14:27 37.16 37.16 37.14 37.15 12.7K
14:28 37.15 37.21 37.15 37.20 40.5K
14:29 37.19 37.22 37.19 37.21 4.5K
14:30 37.23 37.26 37.20 37.26 12.2K
14:31 37.27 37.27 37.19 37.19 12.5K
14:32 37.20 37.20 37.15 37.17 9.3K
14:33 37.16 37.16 37.13 37.13 16.4K
14:34 37.13 37.13 37.06 37.06 68.4K
14:35 37.06 37.08 37.03 37.08 26.6K
14:36 37.08 37.11 37.07 37.11 5.6K
14:37 37.10 37.11 37.10 37.10 5.8K
14:38 37.11 37.13 37.11 37.12 10.4K
14:39 37.12 37.12 37.07 37.07 4.9K
14:40 37.06 37.07 37.04 37.06 53.2K
14:41 37.07 37.07 37.05 37.05 6.7K
14:42 37.07 37.07 37.03 37.03 11.4K
14:43 37.02 37.03 37.00 37.02 10.8K
14:44 37.02 37.08 37.02 37.07 4.5K
14:45 37.08 37.08 37.04 37.04 4.1K
14:46 37.03 37.06 37.03 37.06 7.0K
14:47 37.05 37.09 37.04 37.09 15.8K
14:48 37.07 37.08 37.07 37.08 2.6K
14:49 37.08 37.10 37.08 37.08 7.8K
14:50 37.06 37.06 37.01 37.01 8.8K
14:51 37.01 37.03 37.01 37.03 4.0K
14:52 37.01 37.04 37.01 37.04 10.8K
14:53 37.05 37.06 37.05 37.06 5.3K
14:54 37.06 37.09 37.05 37.09 10.4K
14:55 37.06 37.07 37.06 37.06 1.8K
14:56 37.07 37.07 37.04 37.04 6.9K
14:57 37.04 37.07 37.03 37.07 10.3K
14:58 37.07 37.09 37.06 37.07 10.7K
14:59 37.08 37.10 37.07 37.10 6.1K
15:00 37.09 37.12 37.08 37.12 11.4K
15:01 37.10 37.10 37.08 37.08 4.7K
15:02 37.09 37.12 37.09 37.11 8.5K
15:03 37.10 37.11 37.08 37.11 7.4K
15:04 37.10 37.10 37.08 37.08 4.0K
15:05 37.07 37.07 37.06 37.07 4.1K
15:06 37.08 37.08 37.06 37.06 2.8K
15:07 37.08 37.10 37.08 37.09 12.7K
15:08 37.11 37.12 37.06 37.06 6.6K
15:09 37.09 37.09 37.07 37.08 3.4K
15:10 37.08 37.10 37.08 37.10 3.7K
15:11 37.09 37.09 37.07 37.09 3.5K
15:12 37.06 37.06 37.04 37.06 4.3K
15:13 37.05 37.09 37.05 37.09 4.3K
15:14 37.09 37.09 37.09 37.09 5.2K
15:15 37.10 37.11 37.10 37.10 5.0K
15:16 37.10 37.18 37.10 37.17 13.7K
15:17 37.19 37.19 37.15 37.17 4.7K
15:18 37.18 37.18 37.18 37.17 9.7K
15:19 37.18 37.18 37.16 37.16 6.5K
15:20 37.19 37.19 37.18 37.19 35.4K
15:21 37.17 37.17 37.14 37.17 30.0K
15:22 37.18 37.19 37.18 37.19 3.4K
15:23 37.19 37.20 37.18 37.18 27.9K
15:24 37.18 37.22 37.18 37.22 5.7K
15:25 37.21 37.28 37.21 37.27 24.1K
15:26 37.25 37.26 37.20 37.20 42.5K
15:27 37.18 37.22 37.18 37.22 6.2K
15:28 37.22 37.24 37.22 37.23 3.0K
15:29 37.23 37.24 37.21 37.21 6.9K
15:30 37.21 37.21 37.17 37.18 17.0K
15:31 37.19 37.22 37.19 37.22 9.3K
15:32 37.22 37.23 37.21 37.23 7.2K
15:33 37.21 37.21 37.19 37.19 3.6K
15:34 37.20 37.25 37.20 37.25 20.1K
15:35 37.25 37.26 37.24 37.26 9.4K
15:36 37.25 37.27 37.24 37.26 15.3K
15:37 37.26 37.27 37.22 37.27 9.2K
15:38 37.25 37.26 37.25 37.26 4.2K
15:39 37.25 37.28 37.24 37.25 11.0K
15:40 37.23 37.24 37.22 37.25 11.0K
15:41 37.24 37.24 37.22 37.22 13.2K
15:42 37.23 37.23 37.17 37.17 12.7K
15:43 37.18 37.18 37.16 37.16 10.5K
15:44 37.19 37.20 37.18 37.19 21.2K
15:45 37.19 37.21 37.19 37.19 10.0K
15:46 37.20 37.28 37.20 37.28 10.8K
15:47 37.28 37.28 37.25 37.25 11.8K
15:48 37.26 37.27 37.25 37.26 13.8K
15:49 37.26 37.29 37.26 37.28 16.7K
15:50 37.24 37.26 37.22 37.22 46.2K
15:51 37.22 37.24 37.22 37.22 12.8K
15:52 37.21 37.21 37.19 37.20 47.6K
15:53 37.25 37.26 37.23 37.25 14.2K
15:54 37.27 37.29 37.26 37.29 14.8K
15:55 37.28 37.29 37.27 37.29 23.2K
15:56 37.28 37.33 37.28 37.31 35.5K
15:57 37.31 37.34 37.30 37.30 24.0K
15:58 37.33 37.35 37.33 37.35 30.0K
15:59 37.34 37.37 37.31 37.35 482.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据