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 42.74 42.74 42.54 42.54 839.2K
09:31 42.54 42.71 42.48 42.64 25.3K
09:32 42.61 42.91 42.60 42.90 31.5K
09:33 42.92 42.92 42.74 42.75 67.5K
09:34 42.75 42.83 42.70 42.83 54.0K
09:35 42.83 42.89 42.77 42.87 29.3K
09:36 42.88 43.05 42.85 43.05 127.4K
09:37 43.04 43.15 43.01 43.01 59.6K
09:38 43.03 43.09 42.99 42.99 48.4K
09:39 42.96 43.04 42.94 42.99 49.6K
09:40 42.97 42.98 42.81 42.85 34.0K
09:41 42.83 42.94 42.76 42.86 54.7K
09:42 42.83 42.89 42.79 42.87 32.3K
09:43 42.86 42.93 42.85 42.91 22.7K
09:44 42.99 43.11 42.93 43.11 57.9K
09:45 43.09 43.22 43.06 43.22 74.6K
09:46 43.21 43.27 43.17 43.24 71.7K
09:47 43.25 43.36 43.25 43.36 61.0K
09:48 43.34 43.51 43.34 43.41 77.6K
09:49 43.41 43.43 43.41 43.42 56.8K
09:50 43.40 43.49 43.32 43.49 36.9K
09:51 43.50 43.58 43.47 43.58 38.7K
09:52 43.59 43.72 43.59 43.72 30.2K
09:53 43.69 43.71 43.53 43.55 73.0K
09:54 43.58 43.70 43.58 43.69 54.9K
09:55 43.69 43.69 43.53 43.58 57.3K
09:56 43.59 43.59 43.39 43.42 62.6K
09:57 43.43 43.53 43.43 43.49 42.6K
09:58 43.51 43.56 43.50 43.50 22.9K
09:59 43.53 43.53 43.46 43.51 29.6K
10:00 43.54 43.54 43.45 43.49 7.1K
10:01 43.47 43.50 43.45 43.48 12.6K
10:02 43.47 43.47 43.34 43.34 18.2K
10:03 43.33 43.33 43.27 43.33 48.4K
10:04 43.36 43.37 43.27 43.32 23.4K
10:05 43.34 43.39 43.33 43.33 8.1K
10:06 43.30 43.30 43.22 43.24 21.4K
10:07 43.29 43.29 43.23 43.23 11.8K
10:08 43.22 43.33 43.22 43.27 13.6K
10:09 43.27 43.28 43.22 43.22 12.6K
10:10 43.21 43.27 43.19 43.27 20.7K
10:11 43.26 43.26 43.21 43.20 7.3K
10:12 43.20 43.28 43.19 43.18 15.9K
10:13 43.18 43.25 43.18 43.25 7.6K
10:14 43.25 43.35 43.25 43.34 12.2K
10:15 43.36 43.41 43.36 43.37 20.2K
10:16 43.47 43.56 43.47 43.48 36.3K
10:17 43.53 43.64 43.53 43.63 68.7K
10:18 43.61 43.66 43.61 43.66 36.4K
10:19 43.65 43.73 43.65 43.72 49.2K
10:20 43.70 43.70 43.58 43.58 49.5K
10:21 43.61 43.67 43.60 43.65 17.2K
10:22 43.65 43.65 43.56 43.56 19.2K
10:23 43.57 43.62 43.56 43.58 19.1K
10:24 43.62 43.62 43.60 43.61 10.4K
10:25 43.57 43.57 43.55 43.54 9.7K
10:26 43.59 43.70 43.59 43.70 14.3K
10:27 43.75 43.87 43.75 43.85 33.4K
10:28 43.87 43.92 43.87 43.89 18.2K
10:29 43.90 43.97 43.89 43.91 35.4K
10:30 43.89 43.98 43.86 43.98 22.3K
10:31 44.00 44.16 44.00 44.15 30.4K
10:32 44.17 44.29 44.17 44.25 81.0K
10:33 44.26 44.26 44.20 44.23 33.0K
10:34 44.21 44.23 44.17 44.22 30.9K
10:35 44.21 44.21 44.11 44.14 28.6K
10:36 44.12 44.18 44.12 44.18 46.6K
10:37 44.20 44.35 44.20 44.33 55.4K
10:38 44.33 44.33 44.25 44.28 81.1K
10:39 44.27 44.29 44.27 44.28 12.2K
10:40 44.27 44.27 44.18 44.18 20.4K
10:41 44.19 44.20 44.16 44.16 9.3K
10:42 44.16 44.17 44.09 44.10 34.7K
10:43 44.09 44.19 44.09 44.18 19.2K
10:44 44.15 44.15 44.04 44.04 43.4K
10:45 44.00 44.10 44.00 44.10 27.1K
10:46 44.10 44.23 44.10 44.23 16.8K
10:47 44.25 44.29 44.25 44.27 28.2K
10:48 44.20 44.20 44.18 44.17 26.3K
10:49 44.17 44.23 44.17 44.21 16.2K
10:50 44.21 44.21 44.11 44.13 12.5K
10:51 44.10 44.11 44.02 44.04 45.6K
10:52 44.06 44.09 44.06 44.09 7.3K
10:53 44.12 44.18 44.12 44.16 21.9K
10:54 44.15 44.16 44.12 44.16 38.2K
10:55 44.14 44.14 44.06 44.07 15.0K
10:56 44.07 44.07 44.02 44.04 15.4K
10:57 44.01 44.04 43.96 43.96 14.7K
10:58 43.97 43.98 43.91 43.98 12.4K
10:59 44.00 44.05 43.99 44.02 20.9K
11:00 44.06 44.06 43.97 43.97 14.1K
11:01 43.98 44.01 43.97 44.00 15.8K
11:02 44.04 44.05 43.96 43.96 6.3K
11:03 44.00 44.01 43.98 43.99 29.5K
11:04 43.98 43.98 43.93 43.94 16.0K
11:05 43.92 43.96 43.88 43.91 20.8K
11:06 43.88 43.94 43.88 43.92 13.2K
11:07 43.93 44.10 43.93 44.09 8.7K
11:08 44.08 44.19 44.08 44.16 30.2K
11:09 44.16 44.16 44.12 44.13 13.2K
11:10 44.07 44.11 43.99 43.99 11.4K
11:11 43.99 43.99 43.92 43.97 13.7K
11:12 43.97 43.98 43.95 43.98 15.6K
11:13 43.99 44.04 43.92 43.93 20.0K
11:14 43.93 43.93 43.90 43.91 21.9K
11:15 43.90 43.93 43.84 43.84 30.4K
11:16 43.84 43.86 43.81 43.81 21.6K
11:17 43.81 43.84 43.80 43.83 10.5K
11:18 43.85 43.85 43.74 43.76 12.6K
11:19 43.77 43.82 43.69 43.70 33.0K
11:20 43.67 43.73 43.66 43.71 22.2K
11:21 43.71 43.75 43.71 43.73 9.8K
11:22 43.67 43.67 43.61 43.61 19.9K
11:23 43.62 43.63 43.53 43.53 29.4K
11:24 43.50 43.53 43.46 43.46 29.5K
11:25 43.45 43.47 43.36 43.40 24.1K
11:26 43.40 43.40 43.29 43.32 20.6K
11:27 43.33 43.44 43.32 43.39 30.7K
11:28 43.40 43.50 43.40 43.49 14.3K
11:29 43.52 43.53 43.49 43.52 62.8K
11:30 43.53 43.53 43.46 43.53 19.4K
11:31 43.54 43.62 43.54 43.60 13.6K
11:32 43.62 43.62 43.57 43.58 19.7K
11:33 43.63 43.63 43.55 43.55 13.3K
11:34 43.56 43.56 43.44 43.46 28.1K
11:35 43.42 43.42 43.37 43.38 13.7K
11:36 43.36 43.43 43.36 43.37 22.3K
11:37 43.35 43.38 43.29 43.31 24.5K
11:38 43.32 43.50 43.32 43.43 21.5K
11:39 43.42 43.44 43.41 43.42 18.5K
11:40 43.47 43.56 43.46 43.56 19.3K
11:41 43.56 43.56 43.50 43.52 6.5K
11:42 43.52 43.56 43.50 43.50 19.6K
11:43 43.54 43.55 43.52 43.52 17.4K
11:44 43.52 43.53 43.47 43.48 8.3K
11:45 43.45 43.45 43.34 43.34 50.3K
11:46 43.39 43.44 43.38 43.42 8.0K
11:47 43.44 43.54 43.44 43.54 22.0K
11:48 43.52 43.53 43.43 43.50 14.8K
11:49 43.50 43.50 43.44 43.49 6.9K
11:50 43.50 43.54 43.50 43.54 17.7K
11:51 43.55 43.57 43.54 43.57 5.3K
11:52 43.49 43.52 43.48 43.51 10.1K
11:53 43.55 43.61 43.55 43.61 12.0K
11:54 43.59 43.60 43.58 43.60 33.7K
11:55 43.61 43.65 43.60 43.65 14.3K
11:56 43.64 43.70 43.64 43.70 17.6K
11:57 43.68 43.68 43.64 43.66 16.5K
11:58 43.64 43.64 43.59 43.60 20.8K
11:59 43.62 43.62 43.55 43.56 5.3K
12:00 43.56 43.56 43.53 43.56 9.9K
12:01 43.57 43.59 43.55 43.55 7.3K
12:02 43.54 43.54 43.50 43.51 9.0K
12:03 43.55 43.55 43.51 43.54 23.0K
12:04 43.53 43.54 43.46 43.46 10.0K
12:05 43.44 43.44 43.25 43.25 53.7K
12:06 43.26 43.29 43.20 43.29 51.7K
12:07 43.27 43.32 43.09 43.12 51.9K
12:08 43.11 43.16 43.08 43.10 62.8K
12:09 43.10 43.13 43.07 43.08 39.3K
12:10 43.08 43.10 42.96 42.98 56.6K
12:11 43.01 43.08 42.97 42.97 33.9K
12:12 42.98 42.99 42.94 42.96 18.8K
12:13 42.95 42.95 42.88 42.90 53.8K
12:14 42.93 42.93 42.83 42.83 14.2K
12:15 42.83 42.93 42.72 42.83 95.1K
12:16 42.82 42.82 42.73 42.78 18.1K
12:17 42.80 42.91 42.80 42.90 54.9K
12:18 42.92 42.97 42.88 42.91 49.1K
12:19 42.96 42.97 42.87 42.87 15.1K
12:20 42.87 42.94 42.84 42.93 38.5K
12:21 42.93 43.02 42.91 43.00 12.7K
12:22 42.97 43.03 42.97 43.01 17.9K
12:23 43.01 43.02 42.87 42.88 24.9K
12:24 42.89 42.91 42.87 42.91 14.6K
12:25 42.86 42.86 42.86 42.86 8.4K
12:26 42.85 42.85 42.65 42.65 17.4K
12:27 42.65 42.72 42.59 42.72 29.1K
12:28 42.73 42.73 42.68 42.70 30.2K
12:29 42.70 42.72 42.66 42.66 15.8K
12:30 42.64 42.66 42.57 42.58 22.6K
12:31 42.61 42.69 42.61 42.68 10.8K
12:32 42.70 42.79 42.70 42.79 12.4K
12:33 42.80 42.85 42.78 42.83 18.6K
12:34 42.86 42.89 42.85 42.86 7.1K
12:35 42.85 42.86 42.79 42.79 6.2K
12:36 42.80 42.84 42.79 42.82 13.3K
12:37 42.86 42.88 42.82 42.83 11.4K
12:38 42.85 42.85 42.84 42.84 7.1K
12:39 42.90 42.94 42.90 42.94 5.9K
12:40 42.96 42.96 42.93 42.96 7.9K
12:41 42.95 42.95 42.89 42.93 14.6K
12:42 42.93 42.93 42.82 42.83 15.5K
12:43 42.84 42.88 42.84 42.88 6.9K
12:44 42.88 42.88 42.82 42.82 25.1K
12:45 42.81 42.81 42.74 42.76 15.8K
12:46 42.79 42.83 42.69 42.70 18.9K
12:47 42.68 42.68 42.61 42.64 19.2K
12:48 42.67 42.78 42.67 42.78 11.6K
12:49 42.76 42.82 42.75 42.78 13.8K
12:50 42.78 42.91 42.78 42.86 12.6K
12:51 42.88 42.92 42.88 42.92 10.5K
12:52 42.94 42.95 42.93 42.95 9.3K
12:53 42.96 42.99 42.96 42.99 7.7K
12:54 42.99 43.03 42.99 43.03 20.5K
12:55 43.02 43.02 42.93 42.95 12.2K
12:56 42.97 42.97 42.94 42.94 16.8K
12:57 42.95 43.00 42.95 42.96 15.1K
12:58 42.96 42.96 42.89 42.90 37.6K
12:59 42.94 42.96 42.86 42.88 28.7K
13:00 42.83 42.83 42.79 42.81 13.1K
13:01 42.76 42.76 42.68 42.72 36.3K
13:02 42.75 42.76 42.75 42.76 3.5K
13:03 42.76 42.80 42.75 42.80 16.2K
13:04 42.80 42.85 42.80 42.85 6.9K
13:05 42.81 42.81 42.71 42.72 3.2K
13:06 42.68 42.69 42.68 42.68 8.1K
13:07 42.70 42.70 42.69 42.69 4.9K
13:08 42.62 42.69 42.62 42.68 30.0K
13:09 42.68 42.69 42.65 42.69 3.1K
13:10 42.65 42.66 42.64 42.64 5.3K
13:11 42.59 42.61 42.51 42.59 51.6K
13:12 42.59 42.66 42.59 42.66 20.5K
13:13 42.69 42.72 42.68 42.72 9.6K
13:14 42.72 42.74 42.70 42.74 8.9K
13:15 42.75 42.75 42.66 42.66 13.5K
13:16 42.63 42.69 42.63 42.69 8.3K
13:17 42.68 42.70 42.67 42.67 10.0K
13:18 42.67 42.70 42.65 42.65 10.6K
13:19 42.62 42.65 42.61 42.65 3.4K
13:20 42.71 42.77 42.71 42.77 6.7K
13:21 42.78 42.84 42.78 42.84 6.0K
13:22 42.85 42.88 42.84 42.88 9.3K
13:23 42.88 42.88 42.85 42.85 8.9K
13:24 42.85 42.88 42.85 42.88 6.2K
13:25 42.91 42.92 42.87 42.92 8.7K
13:26 42.91 42.96 42.91 42.94 18.1K
13:27 42.96 43.00 42.96 42.99 18.4K
13:28 42.98 43.00 42.97 43.00 8.6K
13:29 42.99 43.03 42.99 43.01 17.4K
13:30 43.01 43.03 43.01 43.03 10.4K
13:31 43.04 43.04 42.96 42.98 16.9K
13:32 43.00 43.00 42.95 42.99 30.4K
13:33 43.00 43.02 42.99 43.02 8.1K
13:34 43.02 43.02 42.99 42.99 6.8K
13:35 43.02 43.02 42.97 42.97 8.0K
13:36 42.97 42.97 42.89 42.92 12.8K
13:37 42.94 42.94 42.92 42.92 2.6K
13:38 42.92 42.92 42.88 42.90 12.7K
13:39 42.89 42.89 42.85 42.85 10.7K
13:40 42.81 42.83 42.71 42.73 9.3K
13:41 42.76 42.79 42.76 42.78 25.6K
13:42 42.78 42.79 42.74 42.79 10.4K
13:43 42.78 42.78 42.77 42.78 7.4K
13:44 42.78 42.78 42.77 42.77 2.1K
13:45 42.76 42.81 42.76 42.79 13.1K
13:46 42.82 42.85 42.81 42.81 4.5K
13:47 42.79 42.79 42.68 42.71 10.7K
13:48 42.69 42.73 42.69 42.72 9.9K
13:49 42.78 42.78 42.76 42.76 2.3K
13:50 42.73 42.73 42.71 42.71 3.0K
13:51 42.74 42.74 42.71 42.72 6.7K
13:52 42.74 42.78 42.74 42.78 6.1K
13:53 42.74 42.77 42.74 42.77 3.9K
13:54 42.71 42.71 42.71 42.71 3.2K
13:55 42.69 42.69 42.69 42.69 5.2K
13:56 42.70 42.73 42.69 42.72 18.0K
13:57 42.72 42.78 42.72 42.78 3.7K
13:58 42.80 42.83 42.80 42.83 8.2K
13:59 42.89 42.89 42.89 42.89 1.4K
14:00 42.86 42.89 42.86 42.89 10.0K
14:01 42.87 42.90 42.85 42.85 15.2K
14:02 42.87 42.87 42.81 42.83 5.1K
14:03 42.82 42.83 42.81 42.83 7.4K
14:04 42.81 42.81 42.80 42.80 1.6K
14:05 42.81 42.84 42.81 42.84 3.4K
14:06 42.90 42.90 42.85 42.85 5.5K
14:07 42.88 42.88 42.88 42.88 1.2K
14:08 42.87 42.87 42.79 42.79 4.9K
14:09 42.75 42.80 42.75 42.80 4.6K
14:10 42.76 42.76 42.71 42.70 17.7K
14:11 42.74 42.74 42.72 42.72 3.4K
14:12 42.69 42.69 42.65 42.67 38.6K
14:13 42.65 42.65 42.59 42.59 17.4K
14:14 42.61 42.62 42.61 42.62 12.4K
14:15 42.62 42.63 42.54 42.54 19.2K
14:16 42.54 42.54 42.47 42.48 15.3K
14:17 42.47 42.50 42.46 42.49 17.2K
14:18 42.49 42.49 42.46 42.46 15.7K
14:19 42.47 42.51 42.46 42.51 24.8K
14:20 42.54 42.54 42.50 42.54 15.9K
14:21 42.53 42.53 42.48 42.49 10.2K
14:22 42.49 42.49 42.24 42.28 85.5K
14:23 42.26 42.41 42.26 42.37 16.2K
14:24 42.39 42.52 42.39 42.51 12.9K
14:25 42.53 42.63 42.53 42.61 16.8K
14:26 42.61 42.69 42.61 42.69 14.3K
14:27 42.72 42.72 42.69 42.71 9.7K
14:28 42.68 42.68 42.66 42.67 5.0K
14:29 42.70 42.70 42.69 42.70 8.7K
14:30 42.72 42.74 42.72 42.74 5.9K
14:31 42.77 42.80 42.73 42.78 11.9K
14:32 42.78 42.81 42.78 42.80 6.5K
14:33 42.75 42.76 42.75 42.76 12.3K
14:34 42.76 42.76 42.74 42.74 4.8K
14:35 42.78 42.78 42.71 42.71 6.7K
14:36 42.76 42.76 42.76 42.76 4.2K
14:37 42.77 42.78 42.76 42.76 5.2K
14:38 42.81 42.83 42.81 42.83 6.5K
14:39 42.85 42.85 42.83 42.84 3.2K
14:40 42.84 42.86 42.84 42.86 6.9K
14:41 42.88 42.90 42.88 42.88 3.4K
14:42 42.87 42.88 42.85 42.85 4.0K
14:43 42.87 42.94 42.87 42.94 41.8K
14:44 42.95 42.95 42.93 42.94 8.6K
14:45 42.92 42.94 42.92 42.94 10.3K
14:46 42.93 42.93 42.91 42.93 9.7K
14:47 42.92 42.92 42.91 42.91 4.2K
14:48 42.89 42.90 42.89 42.90 3.4K
14:49 42.89 42.90 42.87 42.90 5.5K
14:50 42.94 42.94 42.94 42.94 1.0K
14:51 42.98 42.98 42.95 42.95 20.6K
14:52 42.96 42.97 42.95 42.96 11.4K
14:53 42.96 42.96 42.89 42.90 9.7K
14:54 42.90 42.90 42.85 42.85 3.5K
14:55 42.86 42.88 42.86 42.88 2.8K
14:56 42.88 42.88 42.88 42.88 0.9K
14:57 42.91 42.94 42.90 42.94 12.3K
14:58 42.87 42.87 42.79 42.79 23.4K
14:59 42.76 42.77 42.76 42.77 3.8K
15:00 42.80 42.80 42.78 42.79 3.4K
15:01 42.84 42.85 42.83 42.85 4.0K
15:02 42.82 42.82 42.82 42.82 1.0K
15:03 42.80 42.82 42.80 42.80 1.8K
15:04 42.80 42.82 42.80 42.82 4.2K
15:05 42.82 42.84 42.82 42.82 6.1K
15:06 42.84 42.84 42.84 42.84 0.8K
15:07 42.83 42.85 42.82 42.82 7.0K
15:08 42.83 42.88 42.82 42.88 6.3K
15:09 42.88 42.92 42.88 42.91 5.0K
15:10 42.90 42.91 42.90 42.90 6.6K
15:11 42.90 42.90 42.87 42.87 6.5K
15:12 42.87 42.87 42.80 42.80 7.2K
15:13 42.79 42.81 42.78 42.80 6.4K
15:14 42.79 42.79 42.79 42.79 1.8K
15:15 42.81 42.81 42.80 42.80 2.1K
15:16 42.80 42.80 42.77 42.77 4.3K
15:17 42.75 42.81 42.75 42.81 14.5K
15:18 42.80 42.83 42.79 42.81 10.9K
15:19 42.83 42.84 42.83 42.84 2.9K
15:20 42.87 42.96 42.86 42.96 17.5K
15:21 42.95 42.97 42.94 42.94 10.3K
15:22 42.94 42.96 42.94 42.96 24.3K
15:23 42.97 43.01 42.96 43.01 19.1K
15:24 42.98 42.99 42.98 42.98 4.1K
15:25 42.97 42.97 42.97 42.97 2.8K
15:26 43.04 43.05 43.02 43.03 41.8K
15:27 43.03 43.03 43.02 43.02 14.7K
15:28 43.04 43.07 43.04 43.07 1.6K
15:29 43.07 43.11 43.06 43.06 22.9K
15:30 43.06 43.06 43.00 43.01 5.5K
15:31 43.05 43.05 42.97 42.98 24.5K
15:32 42.97 43.01 42.97 43.00 10.2K
15:33 43.02 43.06 43.02 43.06 4.8K
15:34 43.04 43.04 42.99 42.99 2.5K
15:35 43.00 43.00 42.94 42.97 22.0K
15:36 42.96 42.96 42.91 42.95 23.0K
15:37 42.95 42.98 42.95 42.98 1.9K
15:38 43.00 43.02 43.00 43.02 25.0K
15:39 43.01 43.02 42.95 42.95 30.3K
15:40 42.96 42.97 42.94 42.94 9.3K
15:41 42.97 43.01 42.96 42.99 9.5K
15:42 43.00 43.00 42.98 42.98 2.9K
15:43 42.99 43.00 42.99 42.99 8.6K
15:44 43.01 43.01 43.01 43.01 4.7K
15:45 42.99 43.02 42.97 43.02 7.2K
15:46 42.98 43.01 42.93 43.01 7.4K
15:47 43.02 43.04 42.99 43.04 10.7K
15:48 42.99 43.05 42.99 43.04 9.3K
15:49 43.03 43.05 42.97 42.97 15.5K
15:50 42.99 42.99 42.94 42.98 39.2K
15:51 42.98 43.00 42.97 42.97 5.4K
15:52 42.96 42.96 42.93 42.95 9.0K
15:53 42.94 42.94 42.90 42.93 26.1K
15:54 42.91 42.91 42.89 42.91 10.9K
15:55 42.88 42.88 42.85 42.87 13.4K
15:56 42.89 42.89 42.83 42.83 15.7K
15:57 42.84 42.88 42.84 42.86 9.2K
15:58 42.86 42.86 42.80 42.82 27.3K
15:59 42.83 42.86 42.77 42.78 165.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles