Grayscale Ethereum Mini Trust (ETH) (ETH)

ETH
🏛️ Estados Unidos →
37.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 41.67 41.77 41.58 41.61 373.9K
09:31 41.60 41.61 41.45 41.47 26.4K
09:32 41.51 41.57 41.49 41.57 24.2K
09:33 41.59 41.67 41.58 41.66 27.9K
09:34 41.64 41.64 41.60 41.64 56.3K
09:35 41.65 41.67 41.59 41.59 39.4K
09:36 41.58 41.64 41.58 41.59 17.8K
09:37 41.59 41.62 41.57 41.57 56.3K
09:38 41.58 41.58 41.44 41.47 52.7K
09:39 41.50 41.52 41.47 41.52 8.0K
09:40 41.53 41.56 41.51 41.54 10.1K
09:41 41.55 41.58 41.53 41.57 19.7K
09:42 41.57 41.57 41.46 41.46 23.5K
09:43 41.46 41.46 41.35 41.36 68.2K
09:44 41.37 41.39 41.25 41.29 40.3K
09:45 41.26 41.30 41.25 41.26 33.8K
09:46 41.28 41.39 41.28 41.35 24.3K
09:47 41.35 41.39 41.35 41.36 30.5K
09:48 41.35 41.36 41.17 41.19 31.9K
09:49 41.15 41.18 41.09 41.16 55.4K
09:50 41.15 41.15 41.04 41.04 23.2K
09:51 41.06 41.09 41.02 41.07 44.0K
09:52 41.10 41.17 41.08 41.15 18.0K
09:53 41.19 41.22 41.18 41.19 89.5K
09:54 41.19 41.25 41.18 41.25 60.6K
09:55 41.24 41.29 41.22 41.29 8.2K
09:56 41.31 41.31 41.16 41.16 25.4K
09:57 41.17 41.25 41.17 41.25 21.4K
09:58 41.24 41.27 41.23 41.24 21.7K
09:59 41.28 41.31 41.26 41.29 9.7K
10:00 41.28 41.30 41.25 41.25 21.3K
10:01 41.27 41.32 41.25 41.32 17.4K
10:02 41.31 41.37 41.31 41.36 15.7K
10:03 41.36 41.39 41.33 41.33 22.1K
10:04 41.35 41.40 41.32 41.40 73.7K
10:05 41.41 41.42 41.39 41.42 24.7K
10:06 41.43 41.44 41.40 41.44 38.9K
10:07 41.48 41.52 41.48 41.50 42.1K
10:08 41.50 41.52 41.48 41.48 19.7K
10:09 41.46 41.47 41.43 41.44 31.8K
10:10 41.46 41.46 41.40 41.40 11.9K
10:11 41.40 41.41 41.36 41.39 7.3K
10:12 41.37 41.43 41.37 41.43 6.3K
10:13 41.42 41.42 41.37 41.38 35.7K
10:14 41.42 41.42 41.42 41.42 2.5K
10:15 41.46 41.49 41.44 41.44 7.0K
10:16 41.43 41.43 41.34 41.34 17.2K
10:17 41.40 41.40 41.40 41.40 0.9K
10:18 41.41 41.41 41.33 41.33 8.3K
10:19 41.33 41.40 41.33 41.40 5.7K
10:20 41.37 41.43 41.37 41.40 8.4K
10:21 41.42 41.43 41.39 41.39 6.3K
10:22 41.42 41.44 41.41 41.43 26.4K
10:23 41.45 41.45 41.43 41.45 8.4K
10:24 41.45 41.45 41.44 41.45 22.4K
10:25 41.45 41.51 41.45 41.51 38.6K
10:26 41.51 41.54 41.51 41.53 5.2K
10:27 41.52 41.52 41.49 41.50 7.9K
10:28 41.52 41.54 41.51 41.53 6.1K
10:29 41.54 41.57 41.53 41.54 22.3K
10:30 41.54 41.60 41.54 41.58 8.5K
10:31 41.52 41.53 41.47 41.51 8.2K
10:32 41.52 41.55 41.52 41.55 21.5K
10:33 41.54 41.55 41.52 41.52 7.3K
10:34 41.50 41.53 41.50 41.51 11.8K
10:35 41.54 41.54 41.49 41.52 7.5K
10:36 41.45 41.50 41.45 41.50 7.1K
10:37 41.50 41.52 41.50 41.52 7.4K
10:38 41.49 41.49 41.43 41.43 7.1K
10:39 41.43 41.47 41.43 41.47 4.1K
10:40 41.51 41.51 41.49 41.49 7.6K
10:41 41.46 41.49 41.46 41.47 7.0K
10:42 41.49 41.51 41.45 41.45 8.6K
10:43 41.46 41.49 41.45 41.46 4.8K
10:44 41.46 41.48 41.45 41.47 5.8K
10:45 41.46 41.46 41.42 41.42 1.7K
10:46 41.41 41.42 41.41 41.41 10.8K
10:47 41.40 41.43 41.39 41.42 2.1K
10:48 41.45 41.53 41.45 41.53 9.9K
10:49 41.57 41.57 41.56 41.57 3.7K
10:50 41.56 41.57 41.54 41.57 28.5K
10:51 41.58 41.66 41.57 41.66 17.8K
10:52 41.63 41.66 41.63 41.66 2.1K
10:53 41.66 41.69 41.66 41.68 11.3K
10:54 41.66 41.66 41.62 41.64 10.5K
10:55 41.63 41.63 41.59 41.59 13.8K
10:56 41.61 41.61 41.59 41.61 13.1K
10:57 41.59 41.61 41.59 41.60 32.9K
10:58 41.57 41.61 41.57 41.59 7.1K
10:59 41.61 41.63 41.61 41.63 10.9K
11:00 41.61 41.66 41.61 41.66 8.4K
11:01 41.64 41.67 41.63 41.67 8.2K
11:02 41.67 41.70 41.67 41.69 35.0K
11:03 41.69 41.72 41.69 41.71 17.0K
11:04 41.72 41.75 41.72 41.73 18.1K
11:05 41.75 41.84 41.75 41.82 40.0K
11:06 41.76 41.76 41.71 41.74 18.6K
11:07 41.72 41.74 41.68 41.68 34.4K
11:08 41.66 41.69 41.62 41.62 30.5K
11:09 41.62 41.66 41.62 41.65 16.0K
11:10 41.68 41.68 41.67 41.68 3.6K
11:11 41.73 41.73 41.66 41.66 27.6K
11:12 41.67 41.67 41.62 41.62 14.9K
11:13 41.64 41.68 41.64 41.68 9.2K
11:14 41.65 41.67 41.64 41.64 27.6K
11:15 41.63 41.69 41.63 41.69 12.0K
11:16 41.67 41.70 41.66 41.70 6.8K
11:17 41.74 41.74 41.69 41.70 37.4K
11:18 41.69 41.71 41.69 41.69 2.7K
11:19 41.72 41.72 41.70 41.70 1.9K
11:20 41.71 41.71 41.70 41.71 5.4K
11:21 41.70 41.70 41.67 41.68 20.9K
11:22 41.69 41.70 41.69 41.70 12.4K
11:23 41.71 41.76 41.71 41.75 19.6K
11:24 41.73 41.73 41.72 41.72 5.0K
11:25 41.74 41.75 41.73 41.75 6.5K
11:26 41.77 41.80 41.76 41.77 13.2K
11:27 41.78 41.78 41.74 41.74 6.8K
11:28 41.75 41.76 41.75 41.75 4.0K
11:29 41.74 41.76 41.73 41.76 6.9K
11:30 41.78 41.79 41.78 41.77 9.3K
11:31 41.78 41.78 41.69 41.69 13.4K
11:32 41.73 41.82 41.73 41.82 17.0K
11:33 41.85 41.89 41.81 41.86 26.3K
11:34 41.86 41.93 41.84 41.93 16.0K
11:35 41.91 41.93 41.89 41.93 24.4K
11:36 41.96 41.98 41.86 41.86 11.9K
11:37 41.85 41.94 41.82 41.94 27.5K
11:38 41.94 41.94 41.86 41.86 21.4K
11:39 41.87 41.89 41.87 41.89 15.3K
11:40 41.93 41.96 41.93 41.92 11.5K
11:41 41.90 41.90 41.86 41.87 21.2K
11:42 41.88 41.92 41.88 41.92 18.9K
11:43 41.89 41.92 41.89 41.91 16.8K
11:44 41.93 41.93 41.89 41.89 9.4K
11:45 41.89 41.95 41.89 41.95 14.1K
11:46 41.90 41.91 41.90 41.91 4.6K
11:47 41.89 41.91 41.89 41.91 10.4K
11:48 41.90 41.90 41.88 41.89 10.1K
11:49 41.89 41.90 41.89 41.90 18.0K
11:50 41.92 41.95 41.92 41.94 2.7K
11:51 41.93 41.95 41.93 41.92 7.2K
11:52 41.92 41.97 41.92 41.97 10.4K
11:53 41.96 42.01 41.96 42.00 30.9K
11:54 41.98 42.13 41.98 42.11 93.1K
11:55 42.12 42.21 42.12 42.20 24.6K
11:56 42.19 42.20 42.15 42.15 22.7K
11:57 42.17 42.17 42.13 42.17 19.4K
11:58 42.15 42.18 42.14 42.14 24.8K
11:59 42.14 42.17 42.14 42.15 23.5K
12:00 42.16 42.16 42.11 42.11 12.8K
12:01 42.08 42.12 42.08 42.12 9.2K
12:02 42.12 42.20 42.12 42.19 17.7K
12:03 42.21 42.28 42.20 42.28 39.8K
12:04 42.27 42.27 42.18 42.18 20.0K
12:05 42.18 42.27 42.18 42.25 39.5K
12:06 42.22 42.22 42.20 42.21 21.3K
12:07 42.25 42.26 42.23 42.26 5.4K
12:08 42.25 42.25 42.20 42.20 32.0K
12:09 42.23 42.26 42.23 42.26 14.2K
12:10 42.26 42.27 42.24 42.27 18.2K
12:11 42.25 42.25 42.13 42.13 18.0K
12:12 42.14 42.18 42.13 42.15 5.9K
12:13 42.15 42.18 42.12 42.17 29.0K
12:14 42.16 42.16 42.10 42.12 32.4K
12:15 42.11 42.12 42.08 42.08 16.4K
12:16 42.07 42.08 42.04 42.08 22.0K
12:17 42.09 42.12 42.09 42.11 21.0K
12:18 42.10 42.10 42.04 42.07 40.8K
12:19 42.08 42.09 42.05 42.05 56.8K
12:20 42.06 42.09 42.03 42.04 12.3K
12:21 42.05 42.07 42.04 42.05 20.9K
12:22 42.07 42.08 42.03 42.05 36.3K
12:23 42.06 42.11 42.05 42.11 9.0K
12:24 42.14 42.14 42.03 42.06 17.0K
12:25 42.05 42.06 42.01 42.01 32.2K
12:26 42.02 42.02 41.97 42.00 42.2K
12:27 42.00 42.02 41.97 42.02 8.7K
12:28 41.97 41.99 41.94 41.99 19.2K
12:29 42.01 42.01 41.97 42.01 14.6K
12:30 42.01 42.02 41.98 41.99 20.2K
12:31 41.99 42.04 41.99 42.03 9.9K
12:32 41.99 42.00 41.98 41.99 3.9K
12:33 42.00 42.00 41.98 41.99 6.4K
12:34 42.00 42.01 41.99 41.99 8.8K
12:35 41.99 41.99 41.93 41.93 11.4K
12:36 41.96 41.97 41.95 41.97 9.4K
12:37 41.97 41.98 41.96 41.96 5.7K
12:38 41.96 41.96 41.91 41.91 11.8K
12:39 41.91 41.91 41.88 41.88 14.5K
12:40 41.90 41.95 41.90 41.95 6.9K
12:41 41.94 41.96 41.93 41.94 4.9K
12:42 41.92 41.93 41.92 41.92 4.8K
12:43 41.90 41.92 41.88 41.91 5.7K
12:44 41.92 41.94 41.92 41.94 6.2K
12:45 41.94 41.94 41.93 41.93 3.0K
12:46 41.94 41.99 41.94 41.99 7.2K
12:47 41.98 42.01 41.96 42.01 5.1K
12:48 42.01 42.07 42.01 42.07 14.9K
12:49 42.05 42.07 42.04 42.04 3.8K
12:50 42.05 42.05 42.03 42.03 4.1K
12:51 42.05 42.07 42.05 42.07 7.9K
12:52 42.08 42.08 42.06 42.06 4.6K
12:53 42.06 42.08 42.05 42.05 11.5K
12:54 42.08 42.09 42.08 42.09 6.0K
12:55 42.09 42.09 42.08 42.08 15.3K
12:56 42.07 42.08 42.05 42.08 4.2K
12:57 42.07 42.09 42.07 42.09 1.7K
12:58 42.11 42.11 42.08 42.10 6.3K
12:59 42.11 42.11 42.09 42.09 15.6K
13:00 42.14 42.15 42.09 42.09 30.7K
13:01 42.11 42.13 42.11 42.13 8.2K
13:02 42.15 42.16 42.15 42.15 10.1K
13:03 42.15 42.18 42.13 42.18 6.2K
13:04 42.18 42.19 42.18 42.19 10.8K
13:05 42.18 42.21 42.18 42.21 14.0K
13:06 42.23 42.24 42.22 42.22 5.1K
13:07 42.22 42.23 42.20 42.20 13.4K
13:08 42.19 42.21 42.19 42.20 11.3K
13:09 42.22 42.27 42.22 42.25 25.8K
13:10 42.26 42.34 42.26 42.30 42.2K
13:11 42.34 42.38 42.33 42.38 21.1K
13:12 42.35 42.40 42.35 42.40 18.9K
13:13 42.38 42.39 42.37 42.37 12.6K
13:14 42.36 42.36 42.29 42.30 11.9K
13:15 42.30 42.30 42.27 42.27 2.0K
13:16 42.26 42.33 42.26 42.31 5.7K
13:17 42.30 42.32 42.30 42.30 3.9K
13:18 42.33 42.39 42.33 42.37 9.8K
13:19 42.34 42.40 42.34 42.38 19.5K
13:20 42.37 42.45 42.35 42.45 35.4K
13:21 42.45 42.45 42.35 42.43 27.4K
13:22 42.39 42.43 42.39 42.42 18.6K
13:23 42.39 42.40 42.39 42.39 13.7K
13:24 42.39 42.39 42.36 42.36 11.5K
13:25 42.39 42.41 42.39 42.41 29.3K
13:26 42.38 42.38 42.35 42.35 13.7K
13:27 42.36 42.36 42.21 42.21 37.7K
13:28 42.22 42.25 42.22 42.25 16.2K
13:29 42.18 42.19 42.17 42.19 5.7K
13:30 42.19 42.19 42.13 42.14 10.4K
13:31 42.17 42.20 42.17 42.18 4.7K
13:32 42.17 42.18 42.16 42.18 9.5K
13:33 42.19 42.20 42.17 42.20 7.2K
13:34 42.21 42.28 42.21 42.28 5.2K
13:35 42.26 42.28 42.26 42.28 13.6K
13:36 42.26 42.27 42.23 42.23 7.8K
13:37 42.26 42.31 42.26 42.31 7.8K
13:38 42.35 42.37 42.32 42.32 8.5K
13:39 42.31 42.33 42.31 42.32 28.9K
13:40 42.33 42.33 42.30 42.31 4.9K
13:41 42.31 42.33 42.31 42.32 6.9K
13:42 42.36 42.36 42.34 42.34 3.9K
13:43 42.34 42.34 42.30 42.30 2.8K
13:44 42.32 42.32 42.26 42.27 12.7K
13:45 42.27 42.31 42.27 42.31 2.7K
13:46 42.30 42.33 42.30 42.31 10.0K
13:47 42.30 42.30 42.26 42.25 10.3K
13:48 42.26 42.26 42.24 42.24 23.1K
13:49 42.23 42.33 42.23 42.32 16.0K
13:50 42.30 42.31 42.28 42.29 14.9K
13:51 42.31 42.31 42.28 42.29 17.7K
13:52 42.28 42.29 42.28 42.28 9.5K
13:53 42.30 42.30 42.29 42.30 8.2K
13:54 42.31 42.32 42.31 42.31 12.4K
13:55 42.33 42.39 42.33 42.39 6.5K
13:56 42.37 42.41 42.37 42.40 32.8K
13:57 42.39 42.44 42.39 42.40 18.9K
13:58 42.39 42.43 42.39 42.43 3.7K
13:59 42.43 42.44 42.41 42.42 62.4K
14:00 42.42 42.42 42.37 42.37 7.4K
14:01 42.33 42.36 42.33 42.35 7.7K
14:02 42.38 42.39 42.33 42.39 17.8K
14:03 42.41 42.44 42.40 42.43 11.0K
14:04 42.46 42.46 42.41 42.41 15.2K
14:05 42.42 42.57 42.40 42.57 41.7K
14:06 42.56 42.56 42.50 42.50 13.1K
14:07 42.41 42.50 42.40 42.48 23.0K
14:08 42.48 42.50 42.44 42.45 36.7K
14:09 42.46 42.46 42.43 42.43 18.2K
14:10 42.44 42.44 42.41 42.41 8.0K
14:11 42.42 42.44 42.42 42.44 10.5K
14:12 42.42 42.46 42.42 42.44 17.3K
14:13 42.47 42.47 42.45 42.46 4.8K
14:14 42.46 42.46 42.45 42.45 13.4K
14:15 42.45 42.50 42.45 42.50 7.1K
14:16 42.54 42.59 42.52 42.59 20.8K
14:17 42.57 42.57 42.53 42.53 9.7K
14:18 42.53 42.55 42.52 42.53 9.6K
14:19 42.49 42.50 42.49 42.50 7.1K
14:20 42.52 42.55 42.52 42.55 2.7K
14:21 42.53 42.53 42.51 42.51 7.9K
14:22 42.48 42.50 42.47 42.46 6.7K
14:23 42.46 42.48 42.43 42.48 9.1K
14:24 42.47 42.48 42.47 42.48 5.7K
14:25 42.47 42.47 42.40 42.40 8.9K
14:26 42.40 42.42 42.38 42.41 6.7K
14:27 42.40 42.40 42.38 42.38 4.8K
14:28 42.40 42.43 42.40 42.43 11.0K
14:29 42.42 42.46 42.42 42.44 5.5K
14:30 42.45 42.49 42.42 42.48 5.7K
14:31 42.50 42.50 42.43 42.43 6.7K
14:32 42.42 42.42 42.40 42.40 3.2K
14:33 42.38 42.40 42.35 42.35 20.3K
14:34 42.35 42.36 42.28 42.28 60.4K
14:35 42.29 42.31 42.24 42.31 58.9K
14:36 42.31 42.34 42.30 42.34 32.0K
14:37 42.34 42.34 42.32 42.33 9.0K
14:38 42.34 42.36 42.34 42.35 6.4K
14:39 42.31 42.31 42.31 42.31 0.7K
14:40 42.28 42.28 42.27 42.27 19.3K
14:41 42.30 42.30 42.28 42.28 7.4K
14:42 42.27 42.27 42.25 42.25 21.4K
14:43 42.25 42.25 42.22 42.23 2.2K
14:44 42.27 42.28 42.27 42.28 10.1K
14:45 42.29 42.29 42.26 42.26 8.8K
14:46 42.25 42.28 42.25 42.28 7.5K
14:47 42.29 42.30 42.27 42.30 18.5K
14:48 42.29 42.31 42.29 42.31 2.8K
14:49 42.33 42.33 42.29 42.29 8.4K
14:50 42.25 42.25 42.20 42.24 5.7K
14:51 42.22 42.25 42.22 42.25 3.1K
14:52 42.24 42.28 42.24 42.26 8.4K
14:53 42.27 42.27 42.27 42.27 4.3K
14:54 42.28 42.30 42.28 42.30 4.4K
14:55 42.29 42.30 42.28 42.28 2.7K
14:56 42.27 42.29 42.27 42.29 3.4K
14:57 42.30 42.30 42.29 42.29 0.9K
14:58 42.29 42.29 42.29 42.29 1.6K
14:59 42.30 42.32 42.29 42.32 11.5K
15:00 42.32 42.33 42.31 42.32 10.2K
15:01 42.31 42.31 42.31 42.31 5.1K
15:02 42.30 42.33 42.30 42.31 2.9K
15:03 42.28 42.32 42.28 42.32 9.0K
15:04 42.33 42.33 42.30 42.30 8.3K
15:05 42.29 42.29 42.27 42.28 3.2K
15:06 42.29 42.29 42.28 42.27 3.4K
15:07 42.29 42.31 42.29 42.31 2.6K
15:08 42.32 42.32 42.29 42.28 12.4K
15:09 42.30 42.31 42.30 42.31 4.6K
15:10 42.31 42.33 42.31 42.33 3.9K
15:11 42.32 42.32 42.30 42.30 9.0K
15:12 42.29 42.29 42.26 42.26 13.8K
15:13 42.27 42.30 42.27 42.30 6.8K
15:14 42.32 42.32 42.30 42.31 2.8K
15:15 42.32 42.34 42.32 42.32 3.2K
15:16 42.32 42.42 42.32 42.42 15.4K
15:17 42.41 42.41 42.40 42.41 3.1K
15:18 42.40 42.40 42.39 42.39 0.9K
15:19 42.39 42.42 42.39 42.39 392.1K
15:20 42.41 42.42 42.41 42.41 7.8K
15:21 42.37 42.38 42.36 42.38 17.7K
15:22 42.40 42.42 42.39 42.42 5.5K
15:23 42.42 42.43 42.42 42.43 8.5K
15:24 42.38 42.42 42.38 42.42 4.4K
15:25 42.44 42.51 42.44 42.51 16.2K
15:26 42.48 42.48 42.43 42.43 21.5K
15:27 42.42 42.46 42.42 42.46 6.6K
15:28 42.46 42.48 42.46 42.47 12.9K
15:29 42.47 42.47 42.45 42.45 8.8K
15:30 42.44 42.44 42.41 42.41 28.9K
15:31 42.41 42.45 42.41 42.44 24.5K
15:32 42.43 42.46 42.43 42.46 5.2K
15:33 42.46 42.46 42.44 42.44 5.2K
15:34 42.44 42.48 42.43 42.48 3.5K
15:35 42.48 42.50 42.47 42.50 14.5K
15:36 42.48 42.50 42.48 42.50 14.3K
15:37 42.49 42.50 42.48 42.48 6.9K
15:38 42.48 42.49 42.46 42.49 42.3K
15:39 42.52 42.52 42.47 42.47 16.0K
15:40 42.45 42.48 42.43 42.47 11.9K
15:41 42.46 42.46 42.45 42.45 17.3K
15:42 42.44 42.44 42.38 42.38 18.3K
15:43 42.37 42.38 42.36 42.37 25.1K
15:44 42.37 42.42 42.37 42.42 19.5K
15:45 42.42 42.42 42.41 42.41 7.1K
15:46 42.43 42.49 42.42 42.48 8.7K
15:47 42.50 42.51 42.46 42.46 11.2K
15:48 42.46 42.50 42.46 42.50 26.8K
15:49 42.49 42.52 42.49 42.51 12.0K
15:50 42.47 42.49 42.44 42.44 31.7K
15:51 42.45 42.47 42.45 42.46 12.2K
15:52 42.43 42.46 42.41 42.46 19.5K
15:53 42.47 42.50 42.47 42.48 8.3K
15:54 42.49 42.52 42.49 42.52 31.0K
15:55 42.52 42.53 42.50 42.53 28.5K
15:56 42.52 42.57 42.52 42.54 20.2K
15:57 42.56 42.60 42.55 42.55 22.7K
15:58 42.57 42.61 42.56 42.62 150.2K
15:59 42.60 42.64 42.57 42.60 328.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles