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 37.28 37.31 37.23 37.23 224.5K
09:31 37.26 37.32 37.26 37.32 20.1K
09:32 37.33 37.33 37.27 37.27 9.1K
09:33 37.26 37.33 37.26 37.33 18.1K
09:34 37.32 37.32 37.27 37.27 11.5K
09:35 37.27 37.28 37.21 37.21 13.7K
09:36 37.25 37.27 37.19 37.19 32.3K
09:37 37.20 37.21 37.19 37.19 10.5K
09:38 37.18 37.18 37.16 37.16 10.8K
09:39 37.17 37.18 37.16 37.18 12.5K
09:40 37.18 37.20 37.17 37.20 14.6K
09:41 37.20 37.22 37.19 37.22 3.3K
09:42 37.22 37.23 37.21 37.21 7.4K
09:43 37.22 37.23 37.20 37.22 7.5K
09:44 37.21 37.25 37.21 37.24 5.9K
09:45 37.22 37.24 37.22 37.22 14.4K
09:46 37.24 37.24 37.24 37.24 2.1K
09:47 37.24 37.28 37.24 37.26 8.2K
09:48 37.28 37.30 37.28 37.29 22.6K
09:49 37.28 37.30 37.27 37.27 11.2K
09:50 37.25 37.26 37.25 37.26 4.0K
09:51 37.25 37.25 37.21 37.21 11.6K
09:52 37.21 37.23 37.21 37.23 7.8K
09:53 37.25 37.29 37.25 37.28 6.8K
09:54 37.28 37.36 37.28 37.36 22.5K
09:55 37.36 37.47 37.36 37.47 22.9K
09:56 37.46 37.46 37.42 37.45 39.8K
09:57 37.45 37.47 37.45 37.46 31.2K
09:58 37.44 37.48 37.44 37.48 26.0K
09:59 37.47 37.49 37.46 37.48 17.3K
10:00 37.37 37.50 37.37 37.46 55.4K
10:01 37.47 37.54 37.47 37.52 38.4K
10:02 37.51 37.52 37.49 37.51 22.5K
10:03 37.51 37.55 37.51 37.51 18.8K
10:04 37.51 37.55 37.51 37.55 15.6K
10:05 37.57 37.57 37.54 37.55 37.2K
10:06 37.57 37.57 37.54 37.55 11.8K
10:07 37.55 37.60 37.55 37.59 62.5K
10:08 37.57 37.61 37.57 37.60 8.0K
10:09 37.60 37.66 37.60 37.63 19.9K
10:10 37.61 37.64 37.61 37.64 28.7K
10:11 37.64 37.66 37.59 37.62 26.8K
10:12 37.60 37.60 37.56 37.56 26.1K
10:13 37.54 37.54 37.51 37.51 13.2K
10:14 37.53 37.53 37.49 37.51 15.6K
10:15 37.52 37.53 37.50 37.53 21.3K
10:16 37.53 37.55 37.52 37.54 10.2K
10:17 37.52 37.55 37.52 37.55 11.0K
10:18 37.56 37.60 37.55 37.60 8.8K
10:19 37.61 37.66 37.61 37.66 6.1K
10:20 37.66 37.66 37.60 37.59 33.9K
10:21 37.59 37.62 37.56 37.56 7.9K
10:22 37.57 37.60 37.56 37.57 19.7K
10:23 37.58 37.63 37.58 37.63 7.9K
10:24 37.65 37.71 37.65 37.70 26.2K
10:25 37.69 37.72 37.65 37.69 9.5K
10:26 37.69 37.70 37.66 37.66 18.4K
10:27 37.66 37.69 37.66 37.67 10.6K
10:28 37.68 37.69 37.66 37.67 6.6K
10:29 37.66 37.66 37.63 37.63 6.1K
10:30 37.63 37.67 37.63 37.65 24.6K
10:31 37.67 37.67 37.59 37.60 21.4K
10:32 37.60 37.63 37.60 37.63 10.9K
10:33 37.63 37.63 37.57 37.57 18.4K
10:34 37.57 37.58 37.55 37.55 8.2K
10:35 37.54 37.54 37.51 37.51 5.8K
10:36 37.52 37.52 37.42 37.42 14.4K
10:37 37.41 37.41 37.37 37.41 22.2K
10:38 37.39 37.40 37.37 37.39 15.5K
10:39 37.38 37.39 37.37 37.38 8.5K
10:40 37.39 37.40 37.36 37.36 19.8K
10:41 37.37 37.40 37.37 37.40 4.1K
10:42 37.37 37.39 37.37 37.39 3.8K
10:43 37.38 37.40 37.38 37.40 17.2K
10:44 37.39 37.39 37.33 37.33 11.3K
10:45 37.35 37.40 37.35 37.40 7.1K
10:46 37.39 37.40 37.39 37.40 2.0K
10:47 37.43 37.45 37.43 37.45 3.5K
10:48 37.44 37.44 37.42 37.42 8.4K
10:49 37.42 37.47 37.42 37.47 1.4K
10:50 37.47 37.50 37.47 37.49 5.2K
10:51 37.49 37.49 37.44 37.44 6.9K
10:52 37.45 37.46 37.45 37.45 2.6K
10:53 37.47 37.48 37.46 37.48 5.5K
10:54 37.46 37.46 37.44 37.46 6.2K
10:55 37.46 37.48 37.45 37.47 16.8K
10:56 37.48 37.51 37.48 37.49 18.2K
10:57 37.50 37.50 37.48 37.49 7.5K
10:58 37.50 37.51 37.50 37.51 3.4K
10:59 37.51 37.53 37.51 37.53 7.2K
11:00 37.52 37.54 37.52 37.52 10.3K
11:01 37.53 37.53 37.49 37.49 9.1K
11:02 37.49 37.50 37.47 37.47 9.5K
11:03 37.47 37.48 37.44 37.44 12.2K
11:04 37.43 37.45 37.42 37.42 8.9K
11:05 37.43 37.43 37.38 37.40 9.3K
11:06 37.40 37.40 37.38 37.40 3.8K
11:07 37.39 37.40 37.39 37.40 5.3K
11:08 37.40 37.40 37.40 37.40 0.6K
11:09 37.44 37.45 37.44 37.45 1.9K
11:10 37.45 37.47 37.45 37.47 3.7K
11:11 37.44 37.45 37.40 37.40 11.5K
11:12 37.38 37.40 37.38 37.39 3.3K
11:13 37.40 37.40 37.40 37.39 2.1K
11:14 37.40 37.40 37.39 37.39 2.0K
11:15 37.39 37.39 37.36 37.36 2.4K
11:16 37.39 37.40 37.39 37.40 4.1K
11:17 37.46 37.48 37.46 37.48 7.9K
11:18 37.46 37.46 37.44 37.44 18.6K
11:19 37.45 37.45 37.43 37.44 4.1K
11:20 37.44 37.44 37.40 37.40 2.7K
11:21 37.41 37.42 37.39 37.40 2.7K
11:22 37.39 37.39 37.38 37.38 5.4K
11:24 37.41 37.46 37.41 37.46 4.8K
11:25 37.43 37.43 37.43 37.43 0.4K
11:26 37.41 37.41 37.41 37.41 5.1K
11:27 37.41 37.41 37.41 37.41 0.9K
11:28 37.41 37.41 37.41 37.41 0.8K
11:29 37.40 37.40 37.38 37.38 20.5K
11:30 37.37 37.37 37.37 37.37 3.9K
11:31 37.36 37.37 37.36 37.37 17.3K
11:32 37.37 37.41 37.37 37.41 3.6K
11:33 37.41 37.41 37.41 37.41 8.1K
11:34 37.43 37.46 37.43 37.46 9.2K
11:35 37.49 37.49 37.47 37.47 4.0K
11:36 37.45 37.46 37.45 37.45 7.9K
11:37 37.43 37.44 37.43 37.44 0.7K
11:38 37.45 37.46 37.45 37.46 5.0K
11:39 37.44 37.44 37.44 37.44 0.4K
11:40 37.45 37.45 37.45 37.45 3.2K
11:41 37.45 37.47 37.45 37.47 4.1K
11:42 37.45 37.45 37.44 37.44 2.2K
11:43 37.44 37.45 37.44 37.45 1.2K
11:44 37.46 37.46 37.45 37.45 3.7K
11:45 37.46 37.46 37.46 37.46 1.4K
11:46 37.46 37.46 37.45 37.46 2.8K
11:47 37.45 37.48 37.45 37.48 1.6K
11:48 37.47 37.50 37.47 37.48 4.5K
11:49 37.48 37.51 37.48 37.51 2.9K
11:50 37.53 37.53 37.52 37.52 7.1K
11:51 37.52 37.52 37.51 37.51 6.4K
11:52 37.49 37.49 37.49 37.49 2.5K
11:53 37.51 37.51 37.50 37.50 1.8K
11:54 37.50 37.51 37.50 37.51 1.9K
11:55 37.51 37.51 37.50 37.50 2.1K
11:56 37.48 37.49 37.46 37.49 13.0K
11:57 37.50 37.52 37.50 37.52 6.9K
11:58 37.50 37.50 37.50 37.49 1.4K
11:59 37.47 37.47 37.47 37.47 0.7K
12:00 37.48 37.48 37.48 37.48 1.1K
12:01 37.46 37.46 37.45 37.45 5.9K
12:02 37.46 37.46 37.46 37.46 2.3K
12:03 37.44 37.45 37.42 37.42 24.2K
12:04 37.43 37.46 37.43 37.46 7.3K
12:05 37.46 37.46 37.43 37.43 6.2K
12:06 37.41 37.41 37.40 37.40 14.1K
12:07 37.40 37.41 37.39 37.39 9.4K
12:08 37.38 37.40 37.38 37.40 0.7K
12:09 37.41 37.45 37.41 37.45 9.0K
12:10 37.48 37.48 37.47 37.47 6.6K
12:11 37.47 37.47 37.46 37.47 10.5K
12:12 37.47 37.48 37.47 37.48 7.1K
12:13 37.50 37.50 37.49 37.49 1.0K
12:14 37.51 37.51 37.51 37.51 1.3K
12:15 37.52 37.53 37.50 37.50 5.0K
12:16 37.51 37.51 37.51 37.51 0.6K
12:17 37.51 37.51 37.51 37.51 0.5K
12:18 37.51 37.53 37.51 37.53 1.5K
12:19 37.53 37.53 37.53 37.53 2.3K
12:20 37.54 37.54 37.53 37.53 6.1K
12:21 37.53 37.53 37.50 37.52 12.3K
12:22 37.57 37.63 37.57 37.63 7.1K
12:23 37.63 37.66 37.61 37.61 24.8K
12:24 37.63 37.63 37.62 37.63 5.3K
12:25 37.62 37.63 37.62 37.63 9.1K
12:26 37.63 37.64 37.62 37.62 10.1K
12:27 37.63 37.70 37.63 37.66 6.3K
12:28 37.69 37.73 37.69 37.71 25.1K
12:29 37.73 37.73 37.70 37.70 24.8K
12:30 37.71 37.72 37.69 37.72 15.9K
12:31 37.72 37.77 37.72 37.73 44.8K
12:32 37.72 37.74 37.72 37.73 22.2K
12:33 37.74 37.74 37.72 37.73 17.0K
12:34 37.72 37.73 37.70 37.70 7.8K
12:35 37.68 37.68 37.62 37.62 22.1K
12:36 37.63 37.64 37.63 37.64 5.9K
12:37 37.64 37.64 37.61 37.61 8.6K
12:38 37.61 37.64 37.61 37.64 5.9K
12:39 37.60 37.62 37.60 37.61 4.4K
12:40 37.59 37.59 37.59 37.59 1.2K
12:41 37.58 37.59 37.56 37.56 8.3K
12:42 37.58 37.58 37.58 37.58 2.7K
12:43 37.61 37.61 37.61 37.61 0.8K
12:44 37.64 37.65 37.63 37.63 5.7K
12:45 37.63 37.64 37.63 37.63 6.1K
12:46 37.61 37.64 37.61 37.64 11.6K
12:47 37.68 37.69 37.68 37.69 10.0K
12:48 37.69 37.71 37.69 37.69 4.9K
12:49 37.67 37.67 37.66 37.66 1.6K
12:50 37.66 37.69 37.66 37.67 8.5K
12:51 37.69 37.71 37.69 37.71 6.5K
12:52 37.72 37.72 37.72 37.72 3.4K
12:53 37.70 37.70 37.70 37.70 0.8K
12:54 37.69 37.71 37.69 37.70 18.4K
12:55 37.71 37.71 37.71 37.71 2.2K
12:56 37.73 37.76 37.73 37.74 21.8K
12:57 37.76 37.76 37.72 37.73 33.0K
12:58 37.74 37.76 37.73 37.73 4.7K
12:59 37.73 37.78 37.73 37.78 13.5K
13:00 37.77 37.78 37.77 37.78 4.9K
13:01 37.78 37.78 37.73 37.74 15.9K
13:02 37.73 37.73 37.71 37.71 11.7K
13:03 37.71 37.71 37.69 37.69 4.7K
13:04 37.70 37.70 37.68 37.69 11.0K
13:05 37.70 37.72 37.70 37.72 3.8K
13:06 37.70 37.71 37.68 37.68 13.6K
13:07 37.69 37.71 37.69 37.71 5.9K
13:08 37.72 37.75 37.72 37.75 7.0K
13:09 37.75 37.75 37.72 37.72 1.8K
13:10 37.72 37.74 37.72 37.74 3.0K
13:11 37.75 37.76 37.75 37.76 5.0K
13:12 37.76 37.77 37.76 37.77 2.0K
13:13 37.78 37.78 37.78 37.78 2.5K
13:14 37.78 37.78 37.77 37.78 6.0K
13:15 37.78 37.80 37.78 37.79 9.4K
13:16 37.79 37.80 37.79 37.80 9.3K
13:17 37.80 37.84 37.80 37.84 26.3K
13:18 37.84 37.85 37.83 37.84 14.0K
13:19 37.82 37.82 37.75 37.75 12.9K
13:20 37.78 37.81 37.78 37.81 11.8K
13:21 37.81 37.85 37.81 37.85 8.2K
13:22 37.86 37.86 37.83 37.83 27.3K
13:23 37.84 37.88 37.84 37.87 22.9K
13:24 37.87 37.87 37.86 37.87 7.9K
13:25 37.87 37.88 37.87 37.88 7.6K
13:26 37.87 37.90 37.85 37.89 10.7K
13:27 37.89 37.89 37.88 37.89 6.4K
13:28 37.89 37.91 37.88 37.88 44.5K
13:29 37.86 37.89 37.86 37.89 12.9K
13:30 37.88 37.93 37.88 37.92 9.5K
13:31 37.93 37.96 37.92 37.92 26.9K
13:32 37.96 37.97 37.94 37.96 10.3K
13:33 37.96 38.03 37.96 38.01 31.0K
13:34 38.02 38.03 37.99 37.99 4.9K
13:35 37.98 37.99 37.95 37.97 10.8K
13:36 37.98 38.02 37.98 38.01 15.1K
13:37 37.99 38.02 37.99 38.02 13.6K
13:38 38.02 38.07 38.00 38.05 34.8K
13:39 38.06 38.10 38.05 38.10 19.9K
13:40 38.07 38.09 38.05 38.06 19.1K
13:41 38.08 38.08 38.04 38.05 6.6K
13:42 38.06 38.07 38.05 38.07 7.5K
13:43 38.09 38.11 38.09 38.09 47.5K
13:44 38.13 38.15 38.12 38.13 25.5K
13:45 38.13 38.15 38.13 38.13 20.2K
13:46 38.13 38.13 38.09 38.10 37.9K
13:47 38.12 38.16 38.11 38.16 8.7K
13:48 38.16 38.19 38.15 38.19 54.8K
13:49 38.20 38.22 38.18 38.17 16.3K
13:50 38.18 38.18 38.15 38.15 8.4K
13:51 38.16 38.17 38.13 38.17 3.0K
13:52 38.14 38.15 38.12 38.14 49.7K
13:53 38.12 38.12 38.05 38.07 105.6K
13:54 38.04 38.07 38.04 38.07 24.9K
13:55 38.07 38.07 38.03 38.03 16.4K
13:56 38.03 38.03 38.01 38.01 5.0K
13:57 38.02 38.07 38.02 38.07 12.3K
13:58 38.06 38.11 38.06 38.10 62.0K
13:59 38.08 38.09 38.08 38.09 11.1K
14:00 38.08 38.08 38.03 38.05 25.7K
14:01 38.03 38.03 38.01 38.01 2.3K
14:02 38.01 38.01 37.99 38.01 15.7K
14:03 38.00 38.03 37.99 38.03 10.2K
14:04 38.01 38.01 37.98 37.98 13.8K
14:05 37.99 38.02 37.99 38.01 3.7K
14:06 38.00 38.02 38.00 38.01 7.2K
14:08 38.03 38.03 38.01 38.01 2.9K
14:09 38.04 38.05 38.02 38.05 9.3K
14:10 38.07 38.07 38.04 38.04 3.8K
14:11 38.03 38.06 38.03 38.05 6.6K
14:12 38.07 38.08 38.06 38.08 37.1K
14:13 38.07 38.08 38.07 38.07 2.5K
14:14 38.08 38.09 38.06 38.06 47.6K
14:15 38.07 38.08 38.06 38.08 18.8K
14:16 38.10 38.10 38.09 38.10 11.8K
14:17 38.12 38.12 38.11 38.11 3.2K
14:18 38.13 38.13 38.08 38.08 6.3K
14:19 38.08 38.12 38.08 38.10 14.0K
14:20 38.12 38.12 38.11 38.11 7.0K
14:21 38.11 38.14 38.11 38.14 12.2K
14:22 38.13 38.14 38.13 38.13 2.4K
14:23 38.13 38.13 38.07 38.07 6.1K
14:24 38.08 38.08 38.05 38.06 16.7K
14:25 38.09 38.10 38.09 38.10 5.9K
14:26 38.13 38.13 38.12 38.12 2.3K
14:27 38.13 38.13 38.12 38.12 10.1K
14:28 38.11 38.11 38.11 38.11 8.9K
14:29 38.11 38.12 38.11 38.12 39.8K
14:30 38.14 38.14 38.13 38.13 15.9K
14:31 38.14 38.15 38.14 38.14 11.8K
14:32 38.16 38.17 38.15 38.17 4.3K
14:33 38.17 38.20 38.17 38.19 30.2K
14:34 38.18 38.21 38.18 38.21 5.0K
14:35 38.21 38.22 38.19 38.19 16.5K
14:36 38.21 38.21 38.19 38.21 9.3K
14:37 38.20 38.22 38.20 38.22 7.6K
14:38 38.19 38.20 38.18 38.20 12.0K
14:39 38.21 38.21 38.20 38.20 24.1K
14:40 38.18 38.19 38.12 38.14 22.1K
14:41 38.11 38.13 38.11 38.12 3.4K
14:42 38.13 38.13 38.13 38.13 2.7K
14:43 38.12 38.12 38.11 38.11 11.8K
14:44 38.11 38.12 38.11 38.12 3.2K
14:45 38.12 38.12 38.10 38.10 9.1K
14:46 38.11 38.12 38.11 38.12 4.1K
14:47 38.14 38.14 38.14 38.14 1.0K
14:48 38.15 38.16 38.15 38.15 1.5K
14:49 38.11 38.14 38.08 38.08 14.4K
14:50 38.10 38.11 38.09 38.10 3.4K
14:51 38.12 38.14 38.12 38.14 3.5K
14:52 38.13 38.17 38.13 38.16 33.7K
14:53 38.16 38.16 38.14 38.14 5.1K
14:54 38.16 38.16 38.16 38.16 2.8K
14:55 38.17 38.17 38.17 38.17 0.8K
14:56 38.17 38.17 38.17 38.17 1.2K
14:57 38.17 38.20 38.17 38.19 20.5K
14:58 38.19 38.19 38.17 38.17 14.3K
14:59 38.18 38.19 38.17 38.19 27.8K
15:00 38.19 38.19 38.14 38.16 8.3K
15:01 38.14 38.14 38.13 38.14 16.6K
15:02 38.14 38.15 38.14 38.15 4.4K
15:03 38.14 38.14 38.12 38.12 3.4K
15:04 38.14 38.19 38.14 38.19 6.2K
15:05 38.19 38.20 38.18 38.19 5.5K
15:06 38.19 38.19 38.15 38.15 68.1K
15:07 38.18 38.18 38.15 38.15 24.1K
15:08 38.16 38.16 38.16 38.16 2.9K
15:09 38.17 38.19 38.17 38.18 6.6K
15:10 38.19 38.19 38.19 38.19 1.3K
15:11 38.17 38.17 38.14 38.14 9.3K
15:12 38.15 38.15 38.14 38.14 10.0K
15:13 38.18 38.18 38.18 38.18 10.8K
15:14 38.16 38.16 38.14 38.14 6.3K
15:15 38.14 38.14 38.10 38.10 20.6K
15:16 38.11 38.13 38.11 38.13 4.0K
15:17 38.14 38.14 38.13 38.13 301.6K
15:18 38.14 38.14 38.12 38.13 8.9K
15:19 38.14 38.15 38.13 38.14 7.2K
15:20 38.15 38.18 38.15 38.17 5.3K
15:21 38.17 38.19 38.17 38.19 6.6K
15:22 38.19 38.19 38.18 38.18 6.3K
15:23 38.19 38.19 38.16 38.16 16.5K
15:24 38.17 38.19 38.17 38.19 2.0K
15:25 38.19 38.21 38.19 38.20 5.0K
15:26 38.18 38.21 38.18 38.21 65.3K
15:27 38.22 38.22 38.21 38.21 34.1K
15:28 38.19 38.21 38.18 38.21 67.7K
15:29 38.20 38.24 38.20 38.24 62.5K
15:30 38.25 38.25 38.22 38.22 53.3K
15:31 38.23 38.27 38.22 38.27 70.0K
15:32 38.25 38.26 38.20 38.20 26.8K
15:33 38.20 38.22 38.19 38.21 6.0K
15:34 38.22 38.28 38.22 38.27 11.8K
15:35 38.29 38.30 38.29 38.28 43.7K
15:36 38.29 38.34 38.29 38.32 26.8K
15:37 38.31 38.33 38.31 38.33 8.0K
15:38 38.34 38.35 38.32 38.32 17.7K
15:39 38.33 38.34 38.33 38.34 31.5K
15:40 38.35 38.37 38.34 38.34 8.6K
15:41 38.34 38.37 38.33 38.37 13.2K
15:42 38.37 38.41 38.37 38.40 27.0K
15:43 38.38 38.40 38.38 38.39 23.5K
15:44 38.38 38.40 38.37 38.40 20.0K
15:45 38.40 38.41 38.39 38.41 15.3K
15:46 38.41 38.42 38.40 38.42 44.4K
15:47 38.41 38.41 38.40 38.40 19.0K
15:48 38.40 38.40 38.37 38.38 41.6K
15:49 38.39 38.43 38.38 38.42 21.3K
15:50 38.44 38.44 38.41 38.43 14.1K
15:51 38.43 38.45 38.43 38.45 20.1K
15:52 38.45 38.48 38.45 38.48 61.5K
15:53 38.47 38.49 38.46 38.49 59.9K
15:54 38.51 38.54 38.51 38.54 26.2K
15:55 38.50 38.52 38.49 38.49 41.8K
15:56 38.49 38.51 38.48 38.50 67.2K
15:57 38.49 38.53 38.48 38.53 15.9K
15:58 38.53 38.54 38.52 38.53 39.9K
15:59 38.53 38.54 38.51 38.53 118.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据