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 40.53 40.53 40.37 40.38 293.3K
09:31 40.34 40.34 40.27 40.34 9.6K
09:32 40.33 40.50 40.33 40.42 92.2K
09:33 40.43 40.50 40.41 40.48 12.1K
09:34 40.46 40.49 40.44 40.46 17.5K
09:35 40.48 40.69 40.48 40.68 39.7K
09:36 40.67 40.78 40.67 40.78 148.8K
09:37 40.80 40.93 40.80 40.85 89.1K
09:38 40.78 40.81 40.74 40.76 48.1K
09:39 40.75 40.84 40.75 40.77 63.4K
09:40 40.76 40.82 40.73 40.82 45.9K
09:41 40.83 40.92 40.82 40.86 35.4K
09:42 40.88 40.88 40.82 40.88 48.0K
09:43 40.83 40.93 40.83 40.93 28.9K
09:44 40.92 40.94 40.88 40.92 13.1K
09:45 40.88 41.11 40.86 41.11 28.3K
09:46 41.13 41.25 41.13 41.21 26.0K
09:47 41.22 41.22 41.08 41.09 26.9K
09:48 41.11 41.24 41.11 41.19 53.1K
09:49 41.16 41.18 41.16 41.18 14.8K
09:50 41.21 41.37 41.19 41.37 40.9K
09:51 41.38 41.38 41.25 41.25 27.6K
09:52 41.23 41.28 41.22 41.27 28.3K
09:53 41.26 41.26 41.18 41.18 15.4K
09:54 41.18 41.21 41.17 41.19 17.8K
09:55 41.21 41.21 41.12 41.18 17.0K
09:56 41.17 41.22 41.17 41.22 40.9K
09:57 41.19 41.22 41.10 41.10 56.4K
09:58 41.16 41.24 41.16 41.24 19.9K
09:59 41.22 41.22 41.20 41.22 14.6K
10:00 41.21 41.40 41.21 41.34 24.0K
10:01 41.26 41.30 41.25 41.25 16.8K
10:02 41.20 41.20 41.08 41.08 38.4K
10:03 41.13 41.16 41.11 41.15 15.6K
10:04 41.15 41.15 41.04 41.08 7.6K
10:05 41.09 41.09 40.92 40.95 19.7K
10:06 41.01 41.03 40.93 40.96 10.4K
10:07 40.96 41.02 40.96 40.99 5.1K
10:08 40.99 40.99 40.94 40.98 4.9K
10:09 41.00 41.04 40.99 41.04 13.0K
10:10 41.03 41.08 41.02 41.08 14.3K
10:11 41.11 41.14 41.06 41.06 7.1K
10:12 41.06 41.10 41.06 41.08 6.3K
10:13 41.09 41.10 40.98 40.98 4.4K
10:14 40.96 41.02 40.96 41.00 9.4K
10:15 40.98 41.03 40.93 40.93 7.1K
10:16 40.92 40.92 40.80 40.89 23.3K
10:17 40.90 41.04 40.88 41.02 8.4K
10:18 41.03 41.10 41.03 41.07 9.5K
10:19 41.09 41.12 41.06 41.08 10.9K
10:20 41.07 41.17 41.06 41.06 8.2K
10:21 41.03 41.15 41.03 41.09 3.7K
10:22 41.11 41.21 41.11 41.14 10.8K
10:23 41.11 41.13 41.09 41.10 8.5K
10:24 41.13 41.13 41.01 41.02 3.5K
10:25 41.06 41.06 41.02 41.06 12.6K
10:26 41.01 41.14 41.01 41.13 20.8K
10:27 41.16 41.16 41.16 41.16 1.9K
10:28 41.10 41.18 41.09 41.18 11.7K
10:29 41.15 41.18 41.15 41.17 7.8K
10:30 41.11 41.14 41.11 41.14 9.2K
10:31 41.16 41.20 41.15 41.19 17.9K
10:32 41.20 41.20 41.15 41.19 9.4K
10:33 41.12 41.20 41.12 41.16 18.8K
10:34 41.14 41.15 41.14 41.15 14.4K
10:35 41.14 41.16 41.13 41.16 7.6K
10:36 41.19 41.22 41.19 41.20 12.6K
10:37 41.17 41.18 41.11 41.11 22.0K
10:38 41.11 41.11 41.05 41.05 7.0K
10:39 41.04 41.05 41.02 41.05 3.7K
10:40 41.04 41.04 41.00 41.00 4.3K
10:41 41.02 41.02 41.00 41.00 4.5K
10:42 40.99 40.99 40.97 40.97 3.3K
10:43 40.95 41.01 40.95 41.01 11.5K
10:44 41.03 41.04 41.02 41.02 24.4K
10:45 41.04 41.04 41.00 41.00 7.0K
10:46 41.08 41.08 41.06 41.06 2.8K
10:47 41.02 41.03 40.98 40.98 13.9K
10:48 40.95 40.98 40.95 40.98 3.2K
10:49 40.98 41.03 40.98 41.03 7.0K
10:50 41.06 41.06 40.98 40.99 11.4K
10:51 40.97 40.98 40.95 40.95 3.4K
10:52 40.93 40.97 40.91 40.96 14.7K
10:53 40.96 40.96 40.92 40.94 5.2K
10:54 40.94 40.95 40.94 40.95 2.3K
10:55 40.94 40.94 40.82 40.85 23.9K
10:56 40.85 40.90 40.85 40.87 8.0K
10:57 40.87 40.90 40.87 40.90 10.6K
10:58 40.87 40.93 40.87 40.88 7.2K
10:59 40.89 40.95 40.89 40.95 2.8K
11:00 40.94 40.97 40.94 40.97 1.6K
11:01 40.99 40.99 40.95 40.95 2.9K
11:02 40.94 40.97 40.91 40.97 7.0K
11:03 40.95 41.00 40.95 40.95 15.7K
11:04 40.91 40.91 40.85 40.85 5.2K
11:05 40.86 40.87 40.77 40.77 8.1K
11:06 40.71 40.72 40.67 40.70 22.7K
11:07 40.71 40.74 40.69 40.74 8.2K
11:08 40.75 40.77 40.73 40.75 5.8K
11:09 40.74 40.78 40.74 40.76 18.1K
11:10 40.75 40.77 40.72 40.73 7.2K
11:11 40.75 40.82 40.73 40.82 5.4K
11:12 40.80 40.82 40.77 40.82 6.0K
11:13 40.81 40.85 40.79 40.83 2.8K
11:14 40.81 40.91 40.81 40.91 5.6K
11:15 40.93 40.99 40.93 40.95 31.4K
11:16 40.96 40.99 40.94 40.99 7.5K
11:17 40.98 41.00 40.89 40.89 22.1K
11:18 40.84 40.84 40.80 40.82 4.1K
11:19 40.82 40.83 40.79 40.78 9.8K
11:20 40.82 40.85 40.78 40.80 4.5K
11:21 40.80 40.85 40.80 40.83 11.3K
11:22 40.84 40.84 40.77 40.77 6.0K
11:23 40.79 40.81 40.79 40.80 3.5K
11:24 40.81 40.81 40.74 40.78 13.7K
11:25 40.78 40.80 40.72 40.73 12.2K
11:26 40.74 40.77 40.74 40.74 8.3K
11:27 40.76 40.84 40.75 40.84 8.1K
11:28 40.83 40.84 40.81 40.81 3.9K
11:29 40.81 40.84 40.81 40.83 2.9K
11:30 40.82 40.82 40.76 40.77 4.7K
11:31 40.76 40.76 40.69 40.70 5.7K
11:32 40.76 40.78 40.76 40.78 3.7K
11:33 40.75 40.75 40.75 40.74 3.7K
11:34 40.72 40.73 40.70 40.70 5.0K
11:35 40.70 40.70 40.60 40.60 9.7K
11:36 40.60 40.60 40.56 40.56 6.9K
11:37 40.53 40.60 40.53 40.59 8.0K
11:38 40.59 40.60 40.56 40.56 4.3K
11:39 40.59 40.60 40.56 40.56 7.2K
11:40 40.52 40.54 40.49 40.54 19.3K
11:41 40.55 40.62 40.55 40.62 3.5K
11:42 40.63 40.64 40.63 40.64 1.7K
11:43 40.64 40.64 40.61 40.64 8.1K
11:44 40.64 40.64 40.58 40.58 3.9K
11:45 40.57 40.65 40.57 40.61 8.2K
11:46 40.61 40.65 40.61 40.60 6.6K
11:47 40.62 40.67 40.60 40.64 2.5K
11:48 40.64 40.66 40.60 40.60 4.0K
11:49 40.58 40.58 40.50 40.50 6.1K
11:50 40.51 40.51 40.49 40.49 8.8K
11:51 40.46 40.46 40.39 40.39 10.7K
11:52 40.42 40.42 40.40 40.40 3.8K
11:53 40.39 40.43 40.36 40.36 29.3K
11:54 40.37 40.43 40.37 40.42 22.2K
11:55 40.42 40.45 40.42 40.45 3.3K
11:56 40.45 40.48 40.40 40.40 4.9K
11:57 40.40 40.40 40.34 40.35 5.3K
11:58 40.36 40.37 40.34 40.37 3.8K
11:59 40.41 40.42 40.40 40.40 21.5K
12:00 40.43 40.50 40.43 40.49 6.8K
12:01 40.50 40.50 40.47 40.47 8.0K
12:02 40.49 40.52 40.46 40.46 6.0K
12:03 40.48 40.50 40.48 40.50 3.7K
12:04 40.55 40.55 40.48 40.49 4.6K
12:05 40.52 40.54 40.52 40.54 1.1K
12:06 40.56 40.57 40.49 40.49 26.6K
12:07 40.48 40.49 40.46 40.49 10.5K
12:08 40.47 40.47 40.43 40.43 8.0K
12:09 40.41 40.42 40.38 40.38 7.3K
12:10 40.41 40.47 40.41 40.47 5.1K
12:11 40.46 40.54 40.46 40.53 14.6K
12:12 40.52 40.52 40.48 40.48 17.4K
12:13 40.49 40.49 40.46 40.46 11.9K
12:14 40.48 40.48 40.45 40.48 16.7K
12:15 40.46 40.54 40.46 40.48 24.6K
12:16 40.47 40.47 40.42 40.44 11.8K
12:17 40.47 40.47 40.44 40.45 4.6K
12:18 40.47 40.49 40.45 40.45 26.9K
12:19 40.43 40.49 40.43 40.49 11.8K
12:20 40.50 40.50 40.42 40.48 3.3K
12:21 40.49 40.50 40.49 40.50 11.3K
12:22 40.50 40.50 40.46 40.47 4.1K
12:23 40.44 40.45 40.37 40.37 7.1K
12:24 40.35 40.35 40.31 40.34 15.0K
12:25 40.34 40.34 40.26 40.26 9.4K
12:26 40.33 40.35 40.32 40.34 8.2K
12:27 40.34 40.36 40.30 40.35 16.7K
12:28 40.34 40.35 40.27 40.27 12.4K
12:29 40.28 40.31 40.27 40.31 18.3K
12:30 40.32 40.34 40.32 40.33 1.8K
12:31 40.35 40.36 40.31 40.36 6.7K
12:32 40.37 40.37 40.35 40.37 7.5K
12:33 40.38 40.41 40.37 40.37 11.6K
12:34 40.37 40.41 40.37 40.41 5.4K
12:35 40.40 40.43 40.40 40.43 2.9K
12:36 40.43 40.46 40.43 40.44 11.3K
12:37 40.46 40.46 40.44 40.44 5.2K
12:38 40.44 40.45 40.39 40.39 5.2K
12:39 40.39 40.40 40.37 40.38 4.2K
12:40 40.39 40.39 40.36 40.37 4.8K
12:41 40.40 40.42 40.40 40.43 5.3K
12:42 40.42 40.44 40.42 40.44 6.9K
12:43 40.46 40.48 40.45 40.45 7.8K
12:44 40.44 40.44 40.41 40.42 3.9K
12:45 40.42 40.42 40.40 40.41 10.7K
12:46 40.43 40.43 40.39 40.39 4.8K
12:47 40.44 40.46 40.44 40.46 2.5K
12:48 40.43 40.43 40.38 40.38 5.3K
12:49 40.35 40.40 40.35 40.40 7.8K
12:50 40.38 40.45 40.38 40.45 8.7K
12:51 40.43 40.49 40.43 40.48 2.7K
12:52 40.46 40.48 40.45 40.45 8.2K
12:53 40.44 40.44 40.39 40.43 6.4K
12:54 40.42 40.42 40.38 40.41 10.8K
12:55 40.40 40.46 40.39 40.46 4.3K
12:56 40.46 40.46 40.45 40.46 3.5K
12:57 40.46 40.46 40.44 40.44 17.9K
12:58 40.47 40.47 40.43 40.45 4.0K
12:59 40.45 40.46 40.44 40.44 5.3K
13:00 40.45 40.49 40.45 40.49 4.9K
13:01 40.49 40.51 40.49 40.51 1.8K
13:02 40.52 40.55 40.50 40.55 6.4K
13:03 40.53 40.55 40.53 40.54 14.0K
13:04 40.55 40.57 40.55 40.57 8.3K
13:05 40.53 40.55 40.53 40.55 2.2K
13:06 40.56 40.56 40.53 40.55 5.1K
13:07 40.54 40.56 40.52 40.53 6.2K
13:08 40.52 40.52 40.50 40.51 2.7K
13:09 40.51 40.51 40.47 40.47 4.4K
13:10 40.45 40.46 40.44 40.46 3.2K
13:11 40.44 40.44 40.39 40.40 9.7K
13:12 40.40 40.40 40.37 40.37 5.2K
13:13 40.40 40.42 40.39 40.42 4.7K
13:14 40.40 40.40 40.40 40.40 5.5K
13:15 40.41 40.45 40.40 40.45 8.2K
13:16 40.47 40.47 40.47 40.47 4.2K
13:17 40.46 40.47 40.45 40.45 8.9K
13:18 40.46 40.49 40.45 40.49 8.9K
13:19 40.52 40.53 40.52 40.52 2.2K
13:20 40.52 40.53 40.52 40.53 4.9K
13:21 40.53 40.53 40.50 40.51 2.2K
13:22 40.49 40.53 40.49 40.53 1.4K
13:23 40.53 40.53 40.50 40.52 6.9K
13:24 40.53 40.53 40.53 40.53 13.1K
13:25 40.57 40.57 40.57 40.57 2.3K
13:26 40.58 40.58 40.55 40.55 14.8K
13:27 40.58 40.58 40.56 40.56 11.4K
13:28 40.59 40.62 40.59 40.60 36.3K
13:29 40.59 40.61 40.55 40.56 19.1K
13:30 40.57 40.64 40.57 40.63 5.2K
13:31 40.63 40.63 40.59 40.59 11.6K
13:32 40.59 40.67 40.59 40.66 23.4K
13:33 40.65 40.65 40.61 40.61 11.7K
13:34 40.62 40.63 40.59 40.63 13.5K
13:35 40.64 40.64 40.61 40.60 8.4K
13:36 40.60 40.60 40.59 40.59 0.9K
13:37 40.57 40.60 40.54 40.54 13.0K
13:38 40.55 40.55 40.50 40.50 11.4K
13:39 40.51 40.54 40.51 40.53 12.7K
13:40 40.55 40.55 40.52 40.53 2.3K
13:41 40.57 40.59 40.57 40.59 11.3K
13:42 40.57 40.59 40.57 40.57 13.0K
13:43 40.57 40.57 40.55 40.55 4.6K
13:44 40.56 40.58 40.56 40.56 5.0K
13:45 40.57 40.58 40.55 40.57 8.3K
13:46 40.58 40.60 40.57 40.57 7.7K
13:47 40.56 40.56 40.54 40.55 6.3K
13:48 40.58 40.58 40.56 40.58 10.3K
13:49 40.57 40.57 40.56 40.56 13.0K
13:50 40.58 40.63 40.58 40.63 7.6K
13:51 40.65 40.65 40.64 40.64 3.6K
13:52 40.65 40.73 40.65 40.73 13.1K
13:53 40.73 40.76 40.73 40.73 11.4K
13:54 40.69 40.69 40.65 40.67 3.1K
13:55 40.67 40.70 40.67 40.70 1.5K
13:56 40.69 40.69 40.67 40.67 2.1K
13:57 40.69 40.69 40.68 40.67 1.1K
13:58 40.68 40.69 40.65 40.69 10.7K
13:59 40.68 40.68 40.66 40.66 1.6K
14:00 40.70 40.70 40.63 40.63 6.8K
14:01 40.66 40.66 40.63 40.63 2.9K
14:02 40.64 40.64 40.56 40.56 5.2K
14:03 40.56 40.56 40.53 40.53 5.3K
14:04 40.50 40.51 40.43 40.47 11.4K
14:05 40.46 40.46 40.39 40.39 2.8K
14:06 40.39 40.42 40.38 40.41 14.1K
14:07 40.44 40.45 40.44 40.45 0.9K
14:08 40.43 40.43 40.39 40.41 5.6K
14:09 40.40 40.40 40.34 40.36 7.5K
14:10 40.36 40.40 40.36 40.38 3.7K
14:11 40.39 40.39 40.36 40.39 5.8K
14:12 40.37 40.37 40.34 40.34 2.9K
14:13 40.38 40.40 40.38 40.40 2.2K
14:14 40.44 40.44 40.42 40.44 4.4K
14:15 40.46 40.47 40.37 40.38 17.0K
14:16 40.39 40.39 40.33 40.33 9.3K
14:17 40.32 40.34 40.32 40.32 5.2K
14:18 40.33 40.33 40.30 40.30 7.7K
14:19 40.36 40.36 40.32 40.34 5.5K
14:20 40.34 40.40 40.32 40.40 9.9K
14:21 40.39 40.41 40.39 40.39 6.6K
14:22 40.44 40.44 40.43 40.43 4.3K
14:23 40.43 40.49 40.43 40.48 2.0K
14:24 40.46 40.47 40.45 40.45 2.4K
14:25 40.45 40.45 40.44 40.44 1.9K
14:26 40.40 40.41 40.37 40.41 26.7K
14:27 40.45 40.45 40.42 40.42 12.8K
14:28 40.40 40.40 40.39 40.39 3.5K
14:29 40.42 40.42 40.40 40.40 2.2K
14:30 40.39 40.39 40.38 40.38 2.3K
14:31 40.41 40.41 40.33 40.33 10.2K
14:32 40.32 40.34 40.30 40.30 5.2K
14:33 40.30 40.34 40.30 40.34 5.4K
14:34 40.35 40.40 40.35 40.40 3.3K
14:35 40.40 40.40 40.38 40.38 1.3K
14:36 40.38 40.48 40.38 40.48 11.9K
14:37 40.44 40.44 40.43 40.42 2.8K
14:38 40.44 40.44 40.42 40.42 4.0K
14:39 40.43 40.43 40.39 40.39 5.4K
14:40 40.38 40.38 40.33 40.35 10.1K
14:41 40.34 40.34 40.32 40.33 3.4K
14:42 40.31 40.31 40.30 40.30 10.2K
14:43 40.30 40.32 40.30 40.32 2.2K
14:44 40.32 40.33 40.31 40.33 1.4K
14:45 40.32 40.32 40.23 40.23 10.5K
14:46 40.23 40.26 40.23 40.24 2.9K
14:47 40.17 40.20 40.16 40.17 10.4K
14:48 40.21 40.33 40.20 40.33 26.3K
14:49 40.35 40.42 40.35 40.39 3.9K
14:50 40.45 40.57 40.45 40.53 10.3K
14:51 40.51 40.60 40.51 40.59 10.3K
14:52 40.57 40.62 40.57 40.62 11.7K
14:53 40.59 40.60 40.59 40.59 3.8K
14:54 40.56 40.57 40.55 40.57 7.1K
14:55 40.56 40.56 40.49 40.49 2.8K
14:56 40.49 40.49 40.49 40.49 5.5K
14:57 40.50 40.50 40.48 40.48 2.8K
14:58 40.45 40.45 40.44 40.45 5.4K
14:59 40.44 40.46 40.43 40.45 7.9K
15:00 40.45 40.49 40.45 40.48 10.6K
15:01 40.45 40.46 40.43 40.43 8.1K
15:02 40.43 40.49 40.43 40.48 3.1K
15:03 40.46 40.46 40.39 40.40 11.8K
15:04 40.45 40.52 40.45 40.52 13.3K
15:05 40.52 40.58 40.52 40.56 15.5K
15:06 40.55 40.62 40.55 40.58 6.1K
15:07 40.57 40.57 40.55 40.55 2.6K
15:08 40.55 40.56 40.55 40.56 5.9K
15:09 40.53 40.53 40.51 40.51 4.2K
15:10 40.52 40.52 40.47 40.47 10.1K
15:11 40.48 40.48 40.42 40.43 7.1K
15:12 40.44 40.49 40.44 40.48 7.5K
15:13 40.45 40.45 40.42 40.42 4.8K
15:14 40.40 40.40 40.25 40.26 24.7K
15:15 40.24 40.24 40.20 40.21 8.4K
15:16 40.24 40.29 40.24 40.28 22.4K
15:17 40.28 40.30 40.28 40.29 4.4K
15:18 40.30 40.35 40.30 40.31 14.4K
15:19 40.32 40.35 40.31 40.35 6.3K
15:20 40.33 40.33 40.29 40.30 7.9K
15:21 40.29 40.33 40.29 40.33 9.7K
15:22 40.30 40.32 40.24 40.24 7.7K
15:23 40.25 40.25 40.21 40.21 4.9K
15:24 40.20 40.22 40.16 40.17 27.8K
15:25 40.21 40.21 40.19 40.20 10.1K
15:26 40.20 40.20 40.18 40.20 19.2K
15:27 40.20 40.21 40.16 40.16 3.7K
15:28 40.16 40.18 40.15 40.15 5.5K
15:29 40.20 40.20 40.18 40.17 3.2K
15:30 40.18 40.20 40.16 40.16 10.2K
15:31 40.18 40.19 40.13 40.13 11.9K
15:32 40.14 40.17 40.08 40.17 84.0K
15:33 40.18 40.18 40.14 40.14 3.9K
15:34 40.16 40.17 40.12 40.12 3.7K
15:35 40.12 40.22 40.12 40.22 8.4K
15:36 40.21 40.27 40.19 40.26 14.7K
15:37 40.26 40.26 40.22 40.23 18.8K
15:38 40.24 40.25 40.24 40.25 10.6K
15:39 40.23 40.26 40.23 40.26 13.1K
15:40 40.27 40.28 40.27 40.28 7.3K
15:41 40.30 40.30 40.29 40.28 10.0K
15:42 40.27 40.28 40.25 40.27 20.1K
15:43 40.26 40.26 40.21 40.21 34.0K
15:44 40.25 40.26 40.25 40.24 18.8K
15:45 40.23 40.23 40.20 40.20 8.0K
15:46 40.22 40.22 40.21 40.21 6.8K
15:47 40.21 40.24 40.21 40.24 9.9K
15:48 40.24 40.31 40.24 40.31 6.5K
15:49 40.32 40.32 40.29 40.29 7.1K
15:50 40.29 40.34 40.29 40.31 16.5K
15:51 40.31 40.31 40.28 40.28 4.2K
15:52 40.28 40.28 40.23 40.23 7.2K
15:53 40.25 40.25 40.18 40.21 17.9K
15:54 40.18 40.23 40.18 40.23 21.6K
15:55 40.20 40.24 40.20 40.22 14.9K
15:56 40.22 40.24 40.22 40.24 10.6K
15:57 40.24 40.24 40.21 40.21 14.6K
15:58 40.19 40.21 40.19 40.21 14.2K
15:59 40.19 40.23 40.15 40.21 133.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles