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 38.03 38.03 37.84 37.84 228.6K
09:31 37.83 37.90 37.83 37.90 16.2K
09:32 37.91 37.91 37.85 37.89 15.1K
09:33 37.94 37.94 37.83 37.83 8.8K
09:34 37.85 37.85 37.76 37.81 19.3K
09:35 37.81 37.91 37.81 37.87 14.3K
09:36 37.85 37.92 37.85 37.90 31.7K
09:37 37.88 37.96 37.85 37.96 38.1K
09:38 37.94 37.98 37.89 37.89 42.5K
09:39 37.90 37.96 37.87 37.90 18.3K
09:40 37.92 37.95 37.90 37.94 15.3K
09:41 37.93 38.05 37.93 38.05 10.2K
09:42 38.07 38.42 38.06 38.37 123.6K
09:43 38.31 38.31 38.13 38.15 135.0K
09:44 38.16 38.18 38.14 38.18 40.2K
09:45 38.19 38.20 38.09 38.14 81.5K
09:46 38.13 38.23 38.13 38.23 36.2K
09:47 38.25 38.26 38.20 38.20 32.4K
09:48 38.21 38.23 38.13 38.13 70.5K
09:49 38.15 38.16 38.09 38.16 73.3K
09:50 38.17 38.22 38.16 38.22 28.6K
09:51 38.15 38.17 38.12 38.13 20.9K
09:52 38.11 38.11 38.04 38.05 38.8K
09:53 38.05 38.10 38.03 38.08 27.7K
09:54 38.09 38.12 38.06 38.11 16.4K
09:55 38.10 38.12 38.00 38.00 22.8K
09:56 38.03 38.05 38.03 38.03 9.2K
09:57 38.03 38.03 37.99 38.00 6.9K
09:58 37.98 37.99 37.93 37.94 10.8K
09:59 37.96 37.96 37.90 37.92 13.2K
10:00 37.93 37.97 37.91 37.97 19.8K
10:01 38.00 38.00 37.94 37.95 20.2K
10:02 37.95 38.00 37.95 38.00 3.0K
10:03 38.02 38.02 37.88 37.88 15.1K
10:04 37.89 37.91 37.87 37.87 7.8K
10:05 37.89 37.92 37.89 37.92 10.9K
10:06 37.92 37.96 37.91 37.96 5.8K
10:07 37.98 38.00 37.96 37.96 6.2K
10:08 37.95 38.01 37.94 37.97 2.6K
10:09 37.98 37.99 37.96 37.99 3.3K
10:10 38.01 38.01 37.97 37.99 4.1K
10:11 37.98 38.02 37.98 38.02 2.2K
10:12 38.03 38.05 38.03 38.04 7.6K
10:13 38.07 38.07 38.04 38.04 11.8K
10:14 38.01 38.02 38.01 38.02 4.4K
10:15 38.01 38.01 37.95 37.99 19.3K
10:16 38.04 38.05 37.99 37.99 10.8K
10:17 38.02 38.04 38.02 38.04 7.1K
10:18 38.07 38.08 38.05 38.06 24.7K
10:19 38.03 38.14 38.03 38.14 25.2K
10:20 38.17 38.17 38.13 38.14 9.8K
10:21 38.17 38.17 38.13 38.14 3.1K
10:22 38.14 38.15 38.13 38.14 15.5K
10:23 38.13 38.15 38.13 38.15 3.6K
10:24 38.13 38.16 38.13 38.16 3.6K
10:25 38.14 38.17 38.13 38.13 16.8K
10:26 38.12 38.16 38.12 38.16 1.7K
10:27 38.17 38.20 38.17 38.17 9.9K
10:28 38.17 38.26 38.17 38.26 7.8K
10:29 38.24 38.24 38.22 38.24 5.5K
10:30 38.25 38.42 38.25 38.42 93.9K
10:31 38.43 38.48 38.36 38.37 144.2K
10:32 38.31 38.38 38.31 38.37 25.4K
10:33 38.34 38.34 38.30 38.33 30.8K
10:34 38.36 38.42 38.36 38.41 25.0K
10:35 38.38 38.46 38.38 38.45 37.7K
10:36 38.40 38.42 38.37 38.38 14.7K
10:37 38.37 38.37 38.30 38.33 19.1K
10:38 38.34 38.38 38.32 38.37 20.1K
10:39 38.36 38.36 38.30 38.30 7.3K
10:40 38.32 38.34 38.30 38.30 7.5K
10:41 38.31 38.31 38.26 38.26 13.4K
10:42 38.29 38.31 38.29 38.31 7.1K
10:43 38.31 38.34 38.31 38.34 13.2K
10:44 38.31 38.32 38.25 38.24 14.0K
10:45 38.22 38.24 38.11 38.13 24.8K
10:46 38.13 38.13 38.03 38.11 30.4K
10:47 38.13 38.13 38.11 38.13 20.3K
10:48 38.12 38.18 38.12 38.14 49.0K
10:49 38.14 38.14 38.12 38.12 9.6K
10:50 38.17 38.18 38.11 38.18 8.5K
10:51 38.15 38.15 38.09 38.09 21.2K
10:52 38.10 38.10 38.10 38.10 15.2K
10:53 38.16 38.17 38.12 38.12 4.3K
10:54 38.13 38.13 38.11 38.11 11.8K
10:55 38.12 38.12 38.06 38.08 21.3K
10:56 38.09 38.10 38.07 38.07 5.9K
10:57 38.06 38.07 38.06 38.06 6.3K
10:58 38.04 38.04 38.02 38.04 12.7K
10:59 38.09 38.09 38.07 38.07 3.4K
11:00 38.08 38.09 38.04 38.03 15.6K
11:01 38.12 38.12 38.12 38.12 1.0K
11:02 38.10 38.14 38.10 38.13 7.4K
11:03 38.14 38.17 38.12 38.12 10.6K
11:04 38.12 38.13 38.12 38.13 6.5K
11:05 38.10 38.10 38.08 38.09 6.7K
11:06 38.12 38.18 38.12 38.18 58.6K
11:07 38.16 38.18 38.14 38.15 7.0K
11:08 38.16 38.21 38.16 38.21 9.9K
11:09 38.20 38.24 38.20 38.24 8.2K
11:10 38.24 38.26 38.24 38.26 7.3K
11:11 38.25 38.29 38.25 38.25 6.3K
11:12 38.25 38.32 38.25 38.32 13.1K
11:13 38.32 38.33 38.29 38.30 18.3K
11:14 38.29 38.32 38.29 38.31 8.9K
11:15 38.28 38.28 38.26 38.27 26.1K
11:16 38.25 38.30 38.25 38.30 20.8K
11:17 38.30 38.32 38.28 38.28 4.4K
11:18 38.28 38.31 38.28 38.31 3.7K
11:19 38.29 38.29 38.27 38.27 9.3K
11:20 38.23 38.23 38.20 38.20 12.7K
11:21 38.18 38.21 38.18 38.21 17.2K
11:22 38.22 38.34 38.22 38.34 7.1K
11:23 38.36 38.36 38.36 38.36 6.8K
11:24 38.33 38.33 38.26 38.28 14.3K
11:25 38.22 38.24 38.22 38.22 7.2K
11:26 38.21 38.26 38.21 38.24 3.5K
11:27 38.23 38.23 38.16 38.17 10.8K
11:28 38.18 38.27 38.18 38.27 19.6K
11:29 38.29 38.29 38.26 38.26 8.4K
11:30 38.27 38.27 38.25 38.25 12.4K
11:31 38.33 38.34 38.33 38.33 4.4K
11:32 38.32 38.32 38.22 38.22 4.5K
11:33 38.23 38.25 38.23 38.23 10.8K
11:34 38.23 38.28 38.22 38.28 10.3K
11:35 38.24 38.24 38.22 38.22 13.1K
11:36 38.22 38.22 38.19 38.20 6.0K
11:37 38.21 38.24 38.21 38.24 12.7K
11:38 38.25 38.26 38.25 38.26 8.3K
11:39 38.31 38.34 38.31 38.32 4.4K
11:40 38.31 38.32 38.20 38.25 72.9K
11:41 38.26 38.32 38.26 38.32 38.4K
11:42 38.30 38.32 38.29 38.31 12.8K
11:43 38.32 38.35 38.32 38.33 6.9K
11:44 38.33 38.33 38.28 38.30 9.6K
11:45 38.33 38.34 38.33 38.34 8.2K
11:46 38.30 38.35 38.29 38.35 6.3K
11:47 38.36 38.44 38.36 38.44 18.3K
11:48 38.41 38.43 38.39 38.42 23.6K
11:49 38.43 38.43 38.38 38.39 9.9K
11:50 38.38 38.39 38.37 38.38 10.1K
11:51 38.36 38.40 38.36 38.37 7.4K
11:52 38.38 38.44 38.38 38.44 11.4K
11:53 38.43 38.43 38.43 38.42 5.5K
11:54 38.40 38.41 38.39 38.40 8.3K
11:55 38.40 38.42 38.40 38.42 3.3K
11:56 38.42 38.46 38.42 38.46 16.0K
11:57 38.48 38.48 38.44 38.45 5.6K
11:58 38.44 38.46 38.44 38.46 1.2K
11:59 38.44 38.46 38.44 38.45 5.8K
12:00 38.46 38.46 38.40 38.40 10.7K
12:01 38.43 38.43 38.40 38.41 14.6K
12:02 38.41 38.41 38.39 38.41 10.7K
12:03 38.41 38.41 38.37 38.37 11.1K
12:04 38.37 38.37 38.33 38.33 5.1K
12:05 38.29 38.31 38.29 38.31 9.9K
12:06 38.32 38.36 38.30 38.36 5.2K
12:07 38.35 38.37 38.35 38.37 4.5K
12:08 38.36 38.37 38.32 38.35 4.2K
12:09 38.36 38.36 38.34 38.36 3.7K
12:10 38.34 38.36 38.33 38.36 10.4K
12:11 38.32 38.32 38.29 38.32 10.3K
12:12 38.32 38.32 38.26 38.26 6.9K
12:13 38.26 38.26 38.24 38.24 9.6K
12:14 38.25 38.29 38.25 38.29 5.9K
12:15 38.28 38.28 38.27 38.28 8.3K
12:16 38.32 38.36 38.30 38.30 5.6K
12:17 38.37 38.40 38.33 38.40 7.0K
12:18 38.39 38.43 38.39 38.40 6.0K
12:19 38.40 38.40 38.39 38.39 5.5K
12:20 38.38 38.38 38.34 38.34 2.5K
12:21 38.40 38.41 38.40 38.40 2.8K
12:22 38.37 38.37 38.35 38.35 5.8K
12:23 38.35 38.35 38.34 38.35 3.1K
12:24 38.37 38.37 38.35 38.35 1.9K
12:25 38.33 38.36 38.31 38.31 6.6K
12:26 38.29 38.29 38.21 38.21 13.0K
12:27 38.19 38.20 38.12 38.13 19.0K
12:28 38.14 38.15 38.12 38.15 15.4K
12:29 38.15 38.21 38.15 38.21 2.4K
12:30 38.19 38.20 38.13 38.13 15.7K
12:31 38.13 38.13 38.08 38.09 17.4K
12:32 38.10 38.15 38.09 38.15 12.1K
12:33 38.13 38.13 38.06 38.07 19.4K
12:34 38.12 38.13 38.09 38.09 23.0K
12:35 38.11 38.15 38.11 38.15 3.6K
12:36 38.13 38.13 38.07 38.07 6.9K
12:37 38.06 38.06 38.01 38.05 51.9K
12:38 38.06 38.07 38.06 38.06 10.1K
12:39 38.06 38.07 38.06 38.07 3.7K
12:40 38.10 38.10 38.08 38.10 4.3K
12:41 38.14 38.15 38.14 38.15 0.7K
12:42 38.15 38.17 38.14 38.14 2.9K
12:44 38.16 38.17 38.16 38.16 12.9K
12:45 38.15 38.15 38.12 38.12 5.0K
12:46 38.13 38.13 38.12 38.12 2.1K
12:47 38.17 38.19 38.16 38.19 10.2K
12:48 38.19 38.23 38.18 38.22 16.8K
12:49 38.24 38.24 38.24 38.24 1.1K
12:50 38.25 38.27 38.25 38.24 5.2K
12:51 38.26 38.26 38.26 38.26 1.2K
12:52 38.25 38.25 38.23 38.25 2.0K
12:53 38.26 38.26 38.22 38.22 1.4K
12:54 38.24 38.24 38.24 38.24 4.2K
12:55 38.25 38.25 38.19 38.20 6.6K
12:56 38.21 38.22 38.21 38.22 1.9K
12:57 38.25 38.25 38.22 38.23 5.5K
12:58 38.22 38.25 38.22 38.25 5.9K
12:59 38.24 38.24 38.23 38.23 2.9K
13:00 38.22 38.22 38.13 38.15 35.3K
13:01 38.16 38.17 38.16 38.17 6.0K
13:02 38.16 38.16 38.14 38.16 15.7K
13:03 38.18 38.18 38.16 38.16 5.2K
13:04 38.16 38.17 38.16 38.17 7.0K
13:05 38.15 38.17 38.15 38.17 0.9K
13:06 38.17 38.17 38.12 38.12 2.4K
13:07 38.10 38.10 38.10 38.10 3.3K
13:08 38.11 38.11 38.11 38.10 6.5K
13:09 38.09 38.13 38.09 38.13 5.7K
13:10 38.13 38.15 38.13 38.15 6.3K
13:11 38.15 38.15 38.11 38.14 12.5K
13:12 38.15 38.15 38.12 38.13 8.0K
13:13 38.15 38.15 38.12 38.12 2.2K
13:14 38.14 38.15 38.10 38.10 8.5K
13:15 38.10 38.10 38.07 38.07 5.0K
13:16 38.06 38.08 38.06 38.06 5.2K
13:17 38.06 38.08 38.06 38.08 4.9K
13:18 38.06 38.09 38.04 38.08 17.8K
13:19 38.08 38.08 38.08 38.08 1.0K
13:20 38.07 38.09 38.06 38.07 4.7K
13:21 38.08 38.08 38.08 38.08 0.2K
13:22 38.11 38.12 38.11 38.12 8.5K
13:23 38.13 38.18 38.13 38.17 2.3K
13:24 38.19 38.19 38.18 38.19 15.6K
13:25 38.20 38.22 38.19 38.22 1.3K
13:26 38.24 38.24 38.24 38.24 3.3K
13:27 38.23 38.23 38.21 38.22 5.0K
13:28 38.21 38.22 38.21 38.22 2.8K
13:29 38.21 38.22 38.21 38.22 2.0K
13:30 38.22 38.22 38.20 38.20 6.0K
13:31 38.20 38.22 38.19 38.19 3.8K
13:32 38.19 38.19 38.19 38.19 0.2K
13:33 38.18 38.20 38.18 38.20 1.0K
13:34 38.18 38.19 38.18 38.19 2.2K
13:35 38.17 38.21 38.17 38.21 5.6K
13:36 38.22 38.22 38.21 38.21 6.7K
13:37 38.25 38.27 38.23 38.23 6.0K
13:38 38.21 38.23 38.21 38.22 3.7K
13:39 38.24 38.24 38.24 38.24 0.2K
13:40 38.21 38.24 38.21 38.24 0.7K
13:41 38.25 38.26 38.25 38.26 1.4K
13:42 38.24 38.24 38.22 38.22 3.8K
13:43 38.23 38.23 38.23 38.23 0.3K
13:44 38.25 38.25 38.25 38.24 2.2K
13:45 38.25 38.31 38.25 38.31 5.2K
13:46 38.33 38.33 38.30 38.32 48.4K
13:47 38.32 38.33 38.32 38.33 10.6K
13:48 38.30 38.31 38.29 38.31 1.7K
13:49 38.31 38.31 38.28 38.28 2.7K
13:50 38.28 38.28 38.27 38.27 2.7K
13:51 38.28 38.30 38.28 38.30 1.0K
13:52 38.30 38.31 38.29 38.28 3.6K
13:53 38.28 38.29 38.28 38.29 0.9K
13:54 38.29 38.29 38.26 38.28 4.0K
13:55 38.28 38.28 38.22 38.22 2.4K
13:56 38.22 38.25 38.22 38.24 1.9K
13:57 38.24 38.24 38.22 38.24 2.7K
13:58 38.25 38.26 38.25 38.26 4.8K
13:59 38.24 38.24 38.23 38.23 3.2K
14:00 38.23 38.23 38.22 38.22 0.4K
14:01 38.21 38.24 38.20 38.24 6.0K
14:02 38.22 38.22 38.21 38.21 1.0K
14:03 38.23 38.24 38.23 38.24 0.6K
14:04 38.22 38.23 38.22 38.23 13.1K
14:05 38.24 38.26 38.24 38.24 12.2K
14:06 38.21 38.21 38.20 38.20 7.9K
14:07 38.20 38.23 38.20 38.23 24.6K
14:08 38.23 38.25 38.23 38.25 7.0K
14:09 38.25 38.25 38.20 38.20 6.5K
14:10 38.22 38.24 38.22 38.23 2.2K
14:11 38.24 38.25 38.24 38.25 0.9K
14:12 38.29 38.29 38.26 38.27 8.3K
14:13 38.27 38.31 38.26 38.31 3.7K
14:14 38.31 38.33 38.30 38.31 6.4K
14:15 38.30 38.32 38.27 38.27 3.9K
14:16 38.27 38.27 38.24 38.25 6.9K
14:17 38.27 38.28 38.23 38.23 16.7K
14:18 38.22 38.22 38.22 38.22 2.4K
14:20 38.22 38.24 38.22 38.24 4.0K
14:21 38.24 38.24 38.24 38.24 4.5K
14:22 38.25 38.25 38.25 38.24 1.1K
14:23 38.23 38.28 38.23 38.27 4.6K
14:24 38.26 38.26 38.26 38.26 1.1K
14:25 38.25 38.25 38.21 38.21 6.0K
14:26 38.18 38.18 38.18 38.17 0.5K
14:27 38.18 38.18 38.15 38.17 3.1K
14:28 38.13 38.13 38.11 38.11 8.5K
14:29 38.15 38.15 38.14 38.14 4.4K
14:30 38.13 38.13 38.09 38.09 6.4K
14:31 38.11 38.11 38.09 38.09 4.2K
14:32 38.08 38.08 38.07 38.07 5.9K
14:33 38.06 38.06 38.04 38.04 9.2K
14:34 38.06 38.09 38.06 38.09 7.9K
14:35 38.09 38.11 38.09 38.10 10.9K
14:36 38.09 38.11 38.09 38.09 3.8K
14:37 38.09 38.10 38.08 38.08 2.7K
14:38 38.10 38.14 38.10 38.14 2.6K
14:39 38.12 38.12 38.12 38.12 0.9K
14:40 38.09 38.13 38.09 38.10 2.3K
14:41 38.09 38.11 38.09 38.11 4.0K
14:43 38.10 38.10 38.07 38.07 2.8K
14:44 38.07 38.07 38.06 38.06 5.7K
14:45 38.11 38.14 38.11 38.14 8.3K
14:46 38.14 38.19 38.14 38.17 10.6K
14:47 38.16 38.17 38.16 38.16 1.6K
14:48 38.15 38.15 38.14 38.15 2.2K
14:49 38.11 38.12 38.11 38.12 3.8K
14:50 38.10 38.13 38.10 38.11 8.8K
14:51 38.11 38.12 38.10 38.10 10.2K
14:52 38.09 38.11 38.09 38.11 5.5K
14:53 38.11 38.11 38.09 38.09 1.5K
14:54 38.08 38.08 38.05 38.05 5.2K
14:55 38.03 38.06 38.00 38.01 9.3K
14:56 38.00 38.00 37.94 37.94 21.2K
14:57 37.94 37.94 37.89 37.89 8.7K
14:58 37.87 37.90 37.87 37.88 12.0K
14:59 37.90 37.90 37.88 37.88 11.2K
15:00 37.88 37.90 37.88 37.89 13.3K
15:01 37.89 37.93 37.89 37.91 9.4K
15:02 37.92 37.92 37.91 37.92 7.7K
15:03 37.93 37.95 37.93 37.92 8.1K
15:04 37.93 37.94 37.93 37.93 16.3K
15:05 37.93 37.93 37.82 37.83 49.6K
15:06 37.82 37.83 37.72 37.73 45.6K
15:07 37.70 37.71 37.66 37.67 60.1K
15:08 37.69 37.71 37.67 37.70 44.2K
15:09 37.72 37.73 37.72 37.73 53.8K
15:10 37.73 37.76 37.71 37.73 30.0K
15:11 37.74 37.75 37.71 37.74 22.1K
15:12 37.74 37.76 37.51 37.51 151.9K
15:13 37.50 37.57 37.43 37.54 143.2K
15:14 37.52 37.56 37.48 37.49 31.8K
15:15 37.50 37.56 37.47 37.56 40.7K
15:16 37.54 37.57 37.52 37.57 40.4K
15:17 37.56 37.61 37.56 37.60 16.7K
15:18 37.60 37.60 37.55 37.58 9.5K
15:19 37.57 37.61 37.55 37.60 24.8K
15:20 37.61 37.66 37.61 37.60 19.3K
15:21 37.62 37.62 37.56 37.57 14.2K
15:22 37.56 37.62 37.56 37.60 47.1K
15:23 37.61 37.62 37.59 37.60 9.0K
15:24 37.62 37.63 37.61 37.61 9.8K
15:25 37.62 37.68 37.62 37.68 17.0K
15:26 37.68 37.69 37.67 37.67 17.0K
15:27 37.62 37.62 37.59 37.60 1.2K
15:28 37.60 37.62 37.56 37.58 8.3K
15:29 37.59 37.59 37.58 37.59 7.0K
15:30 37.62 37.65 37.60 37.65 15.3K
15:31 37.68 37.71 37.66 37.68 19.8K
15:32 37.69 37.75 37.69 37.75 11.3K
15:33 37.73 37.73 37.71 37.72 17.4K
15:34 37.74 37.76 37.73 37.76 9.2K
15:35 37.76 37.77 37.75 37.77 11.7K
15:36 37.77 37.77 37.75 37.77 21.4K
15:37 37.78 37.79 37.75 37.74 7.0K
15:38 37.77 37.79 37.76 37.76 8.3K
15:39 37.78 37.79 37.72 37.73 32.4K
15:40 37.73 37.74 37.72 37.74 19.4K
15:41 37.78 37.78 37.75 37.76 9.9K
15:42 37.77 37.77 37.74 37.74 9.8K
15:43 37.73 37.75 37.73 37.74 2.8K
15:44 37.76 37.76 37.75 37.74 22.6K
15:45 37.73 37.74 37.72 37.72 4.5K
15:46 37.72 37.72 37.65 37.66 22.0K
15:47 37.66 37.67 37.65 37.65 4.5K
15:48 37.67 37.67 37.63 37.64 7.4K
15:49 37.63 37.70 37.63 37.70 23.9K
15:50 37.70 37.73 37.70 37.73 24.2K
15:51 37.73 37.73 37.71 37.71 3.6K
15:52 37.71 37.71 37.68 37.68 16.5K
15:53 37.67 37.72 37.67 37.72 8.1K
15:54 37.73 37.73 37.70 37.71 10.0K
15:55 37.74 37.74 37.70 37.70 33.2K
15:56 37.71 37.72 37.71 37.71 3.2K
15:57 37.71 37.72 37.69 37.70 11.7K
15:58 37.70 37.71 37.68 37.67 22.2K
15:59 37.69 37.70 37.67 37.68 199.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据