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 40.91 40.91 40.86 40.89 197.0K
09:31 40.92 40.92 40.92 40.92 4.3K
09:32 40.94 40.94 40.83 40.84 39.4K
09:33 40.83 40.86 40.79 40.86 28.7K
09:34 40.90 40.91 40.89 40.89 12.6K
09:35 40.90 40.92 40.86 40.88 18.0K
09:36 40.88 40.89 40.84 40.85 20.9K
09:37 40.85 40.93 40.85 40.91 12.6K
09:38 40.86 40.86 40.73 40.73 22.4K
09:39 40.73 40.75 40.71 40.71 26.1K
09:40 40.72 40.73 40.69 40.70 15.6K
09:41 40.72 40.78 40.72 40.78 6.0K
09:42 40.77 40.79 40.73 40.79 19.7K
09:43 40.81 40.83 40.81 40.81 13.6K
09:44 40.81 40.83 40.80 40.80 16.9K
09:45 40.82 40.85 40.80 40.85 10.2K
09:46 40.86 40.88 40.80 40.81 16.1K
09:47 40.81 40.83 40.79 40.79 22.6K
09:48 40.78 40.86 40.78 40.86 13.6K
09:49 40.86 40.88 40.86 40.87 8.9K
09:50 40.85 40.85 40.77 40.77 8.4K
09:51 40.76 40.86 40.76 40.81 34.5K
09:52 40.79 40.81 40.75 40.80 11.2K
09:53 40.80 40.80 40.71 40.74 11.1K
09:54 40.74 40.76 40.72 40.72 4.3K
09:55 40.71 40.72 40.69 40.71 3.7K
09:56 40.73 40.73 40.72 40.73 5.2K
09:57 40.73 40.73 40.70 40.72 7.0K
09:58 40.70 40.70 40.62 40.64 16.4K
09:59 40.65 40.65 40.63 40.65 6.2K
10:00 40.64 40.65 40.61 40.65 12.0K
10:01 40.64 40.67 40.64 40.64 7.5K
10:02 40.67 40.71 40.67 40.70 4.3K
10:03 40.73 40.76 40.73 40.75 4.8K
10:04 40.76 40.77 40.74 40.77 8.3K
10:05 40.78 40.78 40.72 40.74 8.3K
10:06 40.76 40.82 40.76 40.80 21.3K
10:07 40.79 40.82 40.77 40.80 8.8K
10:08 40.79 40.82 40.79 40.79 4.5K
10:09 40.80 40.83 40.80 40.82 9.9K
10:10 40.85 40.85 40.83 40.84 1.2K
10:11 40.82 40.82 40.81 40.81 17.5K
10:12 40.82 40.82 40.79 40.80 6.4K
10:13 40.79 40.79 40.77 40.78 6.6K
10:14 40.78 40.79 40.75 40.75 28.4K
10:15 40.75 40.75 40.71 40.72 23.5K
10:16 40.75 40.75 40.70 40.72 3.5K
10:17 40.72 40.72 40.70 40.71 1.5K
10:18 40.74 40.76 40.72 40.72 5.3K
10:19 40.68 40.70 40.68 40.70 4.3K
10:20 40.67 40.70 40.67 40.69 5.7K
10:21 40.70 40.70 40.67 40.67 8.5K
10:22 40.66 40.71 40.66 40.71 4.1K
10:23 40.71 40.76 40.70 40.76 5.2K
10:24 40.76 40.77 40.76 40.77 2.0K
10:25 40.78 40.82 40.78 40.81 12.1K
10:26 40.81 40.83 40.80 40.82 8.5K
10:27 40.81 40.87 40.81 40.85 5.5K
10:28 40.86 40.87 40.85 40.87 11.5K
10:29 40.88 40.92 40.88 40.91 12.8K
10:30 40.94 40.94 40.90 40.90 9.8K
10:31 40.91 40.92 40.89 40.89 6.7K
10:32 40.91 40.91 40.86 40.86 7.5K
10:33 40.89 40.89 40.86 40.86 11.9K
10:34 40.87 40.93 40.87 40.92 18.1K
10:35 40.95 40.99 40.95 40.96 30.4K
10:36 40.97 41.05 40.97 41.02 25.2K
10:37 41.02 41.02 40.98 40.98 6.3K
10:38 40.98 40.99 40.97 40.98 4.9K
10:39 40.97 40.99 40.96 40.96 7.1K
10:40 40.95 40.97 40.93 40.97 4.0K
10:41 40.93 40.93 40.92 40.93 9.7K
10:42 40.93 40.93 40.90 40.93 5.4K
10:43 40.93 40.93 40.89 40.89 11.4K
10:44 40.89 40.91 40.87 40.91 24.0K
10:45 40.93 40.93 40.93 40.92 3.7K
10:46 40.96 40.96 40.94 40.94 5.0K
10:47 40.92 40.92 40.89 40.89 1.5K
10:48 40.88 40.91 40.88 40.91 8.9K
10:49 40.89 40.91 40.89 40.91 2.4K
10:50 40.90 40.93 40.90 40.92 3.8K
10:51 40.93 40.94 40.91 40.91 5.7K
10:52 40.89 40.89 40.88 40.89 3.1K
10:53 40.88 40.90 40.88 40.89 5.2K
10:54 40.89 40.90 40.89 40.90 5.1K
10:55 40.91 40.92 40.91 40.91 2.8K
10:56 40.93 40.94 40.93 40.94 4.9K
10:57 40.97 41.00 40.95 41.00 14.8K
10:58 40.99 40.99 40.95 40.95 9.0K
10:59 40.93 40.93 40.93 40.93 0.6K
11:00 40.97 40.97 40.92 40.92 4.6K
11:01 40.96 40.97 40.94 40.95 19.8K
11:02 40.95 40.98 40.95 40.96 24.8K
11:03 40.97 41.04 40.97 41.04 22.3K
11:04 41.03 41.09 41.03 41.09 80.9K
11:05 41.09 41.10 41.06 41.06 37.1K
11:06 41.06 41.09 41.04 41.07 23.7K
11:07 41.05 41.05 41.02 41.04 103.0K
11:08 41.05 41.05 41.01 41.02 26.1K
11:09 40.99 41.01 40.99 41.01 2.8K
11:10 41.04 41.06 41.04 41.06 2.6K
11:11 41.08 41.08 41.06 41.06 18.7K
11:12 41.05 41.07 41.04 41.06 7.9K
11:13 41.06 41.08 41.06 41.08 12.1K
11:14 41.10 41.14 41.10 41.11 12.0K
11:15 41.13 41.19 41.13 41.15 48.0K
11:16 41.21 41.21 41.13 41.13 22.7K
11:17 41.15 41.15 41.13 41.13 4.8K
11:18 41.17 41.18 41.17 41.18 10.2K
11:19 41.18 41.25 41.18 41.21 14.2K
11:20 41.23 41.26 41.20 41.20 22.4K
11:21 41.21 41.26 41.21 41.23 13.6K
11:22 41.24 41.30 41.24 41.27 15.2K
11:23 41.28 41.29 41.28 41.28 3.3K
11:24 41.28 41.29 41.26 41.27 7.8K
11:25 41.28 41.28 41.23 41.24 15.3K
11:26 41.24 41.25 41.22 41.24 7.2K
11:27 41.22 41.25 41.22 41.25 7.7K
11:28 41.27 41.29 41.27 41.29 6.0K
11:29 41.28 41.30 41.28 41.30 4.9K
11:30 41.27 41.29 41.27 41.29 4.3K
11:31 41.27 41.27 41.25 41.25 2.0K
11:32 41.28 41.28 41.24 41.27 10.0K
11:33 41.29 41.29 41.29 41.29 2.3K
11:34 41.25 41.25 41.24 41.24 1.0K
11:35 41.29 41.29 41.23 41.23 10.5K
11:36 41.21 41.21 41.15 41.16 7.9K
11:37 41.15 41.15 41.10 41.10 6.8K
11:38 41.10 41.11 41.10 41.11 5.6K
11:39 41.15 41.15 41.14 41.14 1.4K
11:40 41.16 41.16 41.12 41.14 15.8K
11:41 41.13 41.13 41.13 41.13 1.3K
11:42 41.13 41.13 41.11 41.11 2.7K
11:43 41.12 41.12 41.12 41.12 1.3K
11:44 41.14 41.17 41.14 41.17 14.3K
11:45 41.19 41.20 41.13 41.13 8.5K
11:46 41.14 41.14 41.10 41.10 11.6K
11:47 41.10 41.11 41.10 41.10 5.4K
11:48 41.08 41.12 41.08 41.12 2.0K
11:50 41.09 41.13 41.09 41.13 0.7K
11:51 41.10 41.10 41.10 41.10 3.7K
11:52 41.09 41.10 41.09 41.10 3.2K
11:53 41.11 41.11 41.11 41.11 0.1K
11:54 41.14 41.17 41.14 41.17 11.0K
11:55 41.15 41.15 41.14 41.14 9.3K
11:56 41.15 41.15 41.15 41.15 2.4K
11:57 41.18 41.18 41.16 41.16 2.1K
11:58 41.16 41.19 41.16 41.17 7.7K
11:59 41.18 41.19 41.18 41.19 1.3K
12:00 41.16 41.19 41.16 41.17 10.4K
12:01 41.17 41.17 41.16 41.16 2.9K
12:02 41.16 41.16 41.16 41.16 0.3K
12:03 41.14 41.15 41.14 41.14 2.0K
12:04 41.16 41.16 41.14 41.14 1.7K
12:05 41.14 41.15 41.10 41.10 8.0K
12:06 41.10 41.10 41.09 41.10 6.6K
12:07 41.13 41.14 41.13 41.14 1.8K
12:08 41.12 41.13 41.11 41.11 2.2K
12:09 41.10 41.10 41.09 41.10 7.4K
12:10 41.10 41.11 41.07 41.07 1.8K
12:11 41.08 41.08 41.08 41.08 1.1K
12:12 41.09 41.10 41.07 41.07 2.1K
12:13 41.08 41.09 41.08 41.08 6.7K
12:14 41.07 41.07 41.07 41.07 2.0K
12:15 41.01 41.02 41.01 41.02 1.8K
12:16 41.03 41.04 40.99 41.00 7.1K
12:17 41.00 41.00 40.97 41.00 3.2K
12:18 41.01 41.04 40.99 40.99 3.6K
12:19 41.01 41.02 41.01 41.02 6.1K
12:20 41.02 41.02 40.99 40.99 1.3K
12:21 41.00 41.03 41.00 41.03 7.8K
12:22 41.05 41.05 41.03 41.03 2.0K
12:23 41.02 41.05 41.02 41.05 1.9K
12:24 41.03 41.06 41.03 41.06 4.0K
12:25 41.08 41.12 41.07 41.12 22.5K
12:26 41.13 41.14 41.12 41.13 5.3K
12:27 41.13 41.13 41.11 41.11 2.2K
12:28 41.12 41.13 41.12 41.13 4.2K
12:29 41.13 41.13 41.13 41.13 1.5K
12:30 41.12 41.14 41.11 41.11 3.5K
12:31 41.11 41.11 41.11 41.11 1.3K
12:32 41.06 41.06 41.04 41.04 5.7K
12:33 41.04 41.05 41.04 41.05 3.0K
12:34 41.05 41.05 41.05 41.05 1.4K
12:35 41.03 41.05 41.03 41.04 53.1K
12:36 41.04 41.04 40.99 40.99 3.2K
12:37 40.96 40.96 40.94 40.95 3.6K
12:38 40.93 40.96 40.93 40.96 3.8K
12:39 40.95 40.95 40.92 40.92 2.3K
12:40 40.92 40.96 40.92 40.93 11.6K
12:41 40.92 40.93 40.87 40.87 18.0K
12:42 40.86 40.92 40.85 40.92 59.0K
12:43 40.91 40.95 40.91 40.94 2.6K
12:44 40.94 40.94 40.94 40.94 3.5K
12:45 40.93 40.93 40.88 40.88 4.8K
12:46 40.85 40.85 40.85 40.85 1.5K
12:47 40.84 40.85 40.82 40.82 6.5K
12:48 40.83 40.84 40.83 40.84 1.1K
12:49 40.83 40.85 40.83 40.85 1.8K
12:50 40.85 40.85 40.85 40.85 1.5K
12:51 40.85 40.86 40.82 40.82 9.5K
12:52 40.82 40.83 40.82 40.82 2.6K
12:53 40.83 40.87 40.83 40.87 3.2K
12:54 40.87 40.87 40.87 40.87 3.2K
12:55 40.90 40.91 40.90 40.90 5.7K
12:56 40.89 40.89 40.89 40.89 0.4K
12:57 40.89 40.91 40.89 40.91 1.9K
12:58 40.89 40.90 40.86 40.86 6.6K
12:59 40.85 40.86 40.85 40.86 5.3K
13:00 40.87 40.87 40.87 40.87 0.3K
13:01 40.86 40.86 40.84 40.84 2.3K
13:02 40.81 40.81 40.79 40.79 0.8K
13:03 40.82 40.83 40.82 40.83 2.5K
13:04 40.77 40.77 40.77 40.77 1.0K
13:05 40.79 40.79 40.77 40.77 14.9K
13:06 40.78 40.78 40.77 40.77 1.5K
13:07 40.78 40.78 40.78 40.78 2.9K
13:08 40.78 40.79 40.77 40.79 9.4K
13:09 40.79 40.80 40.78 40.78 3.7K
13:10 40.77 40.81 40.77 40.81 4.5K
13:11 40.80 40.83 40.80 40.83 5.7K
13:12 40.80 40.80 40.80 40.80 0.7K
13:13 40.80 40.80 40.80 40.80 0.9K
13:14 40.78 40.79 40.78 40.78 8.3K
13:15 40.82 40.83 40.81 40.81 33.7K
13:16 40.82 40.82 40.82 40.82 8.3K
13:17 40.82 40.82 40.81 40.81 0.6K
13:18 40.82 40.85 40.82 40.84 38.2K
13:19 40.84 40.85 40.84 40.85 1.5K
13:20 40.86 40.86 40.86 40.86 5.9K
13:22 40.85 40.85 40.85 40.85 0.2K
13:23 40.87 40.90 40.87 40.90 29.4K
13:24 40.88 40.91 40.88 40.90 4.6K
13:25 40.90 40.90 40.86 40.88 2.3K
13:26 40.88 40.88 40.88 40.88 0.8K
13:27 40.87 40.89 40.87 40.89 3.2K
13:28 40.89 40.89 40.89 40.89 1.6K
13:29 40.89 40.89 40.87 40.88 0.9K
13:30 40.89 40.89 40.85 40.85 1.8K
13:31 40.83 40.83 40.83 40.83 0.6K
13:32 40.82 40.82 40.81 40.82 2.0K
13:33 40.84 40.86 40.83 40.83 8.4K
13:34 40.80 40.80 40.80 40.80 0.7K
13:35 40.82 40.85 40.81 40.85 19.6K
13:36 40.85 40.85 40.84 40.84 2.7K
13:37 40.82 40.83 40.82 40.84 2.8K
13:38 40.84 40.84 40.82 40.82 2.3K
13:40 40.82 40.82 40.82 40.82 1.2K
13:41 40.79 40.79 40.78 40.78 5.5K
13:42 40.77 40.77 40.75 40.77 2.5K
13:43 40.77 40.77 40.76 40.76 1.5K
13:44 40.75 40.75 40.72 40.73 4.7K
13:45 40.73 40.73 40.69 40.72 17.9K
13:46 40.71 40.72 40.70 40.72 7.0K
13:47 40.72 40.74 40.72 40.74 11.0K
13:48 40.74 40.76 40.74 40.76 2.5K
13:49 40.75 40.75 40.73 40.73 2.6K
13:50 40.73 40.73 40.71 40.71 0.9K
13:51 40.71 40.71 40.68 40.69 9.1K
13:52 40.67 40.69 40.64 40.65 10.6K
13:53 40.65 40.65 40.52 40.56 39.4K
13:54 40.55 40.61 40.54 40.61 23.8K
13:55 40.60 40.67 40.60 40.67 6.2K
13:56 40.64 40.64 40.62 40.63 15.2K
13:57 40.62 40.64 40.59 40.60 7.5K
13:58 40.60 40.60 40.59 40.59 5.4K
13:59 40.60 40.61 40.59 40.60 2.7K
14:00 40.60 40.63 40.59 40.63 5.3K
14:01 40.64 40.68 40.64 40.68 30.9K
14:02 40.67 40.70 40.67 40.70 11.4K
14:03 40.68 40.70 40.68 40.68 12.1K
14:04 40.67 40.68 40.67 40.67 5.2K
14:05 40.67 40.71 40.67 40.71 1.2K
14:06 40.71 40.72 40.70 40.70 2.8K
14:07 40.70 40.70 40.67 40.67 1.0K
14:08 40.67 40.67 40.63 40.63 3.2K
14:09 40.66 40.67 40.63 40.63 1.9K
14:10 40.65 40.67 40.65 40.67 1.1K
14:11 40.64 40.65 40.64 40.65 1.6K
14:12 40.65 40.65 40.65 40.65 1.2K
14:13 40.65 40.66 40.65 40.66 0.5K
14:14 40.65 40.65 40.65 40.65 0.4K
14:15 40.71 40.71 40.71 40.71 3.4K
14:16 40.73 40.73 40.73 40.73 8.7K
14:17 40.73 40.74 40.71 40.74 6.0K
14:18 40.74 40.76 40.74 40.76 3.4K
14:19 40.76 40.76 40.76 40.76 0.1K
14:20 40.74 40.75 40.74 40.75 1.6K
14:21 40.76 40.76 40.75 40.75 2.1K
14:22 40.74 40.74 40.73 40.74 5.9K
14:23 40.75 40.76 40.73 40.72 5.9K
14:24 40.75 40.76 40.74 40.74 5.8K
14:25 40.76 40.76 40.73 40.73 1.1K
14:26 40.76 40.76 40.76 40.76 0.7K
14:27 40.76 40.76 40.76 40.76 0.8K
14:28 40.76 40.76 40.76 40.76 0.3K
14:29 40.77 40.78 40.77 40.77 1.3K
14:30 40.76 40.78 40.76 40.77 2.2K
14:31 40.77 40.77 40.76 40.76 4.8K
14:32 40.75 40.75 40.75 40.75 0.1K
14:33 40.74 40.74 40.74 40.74 3.8K
14:35 40.77 40.77 40.77 40.77 1.1K
14:36 40.77 40.77 40.76 40.76 0.4K
14:37 40.75 40.78 40.75 40.77 1.0K
14:38 40.74 40.74 40.74 40.74 0.2K
14:39 40.74 40.74 40.73 40.73 1.3K
14:40 40.72 40.72 40.69 40.70 6.0K
14:41 40.71 40.71 40.71 40.71 1.8K
14:42 40.71 40.74 40.71 40.74 1.7K
14:43 40.77 40.77 40.77 40.77 0.5K
14:44 40.77 40.77 40.77 40.77 2.8K
14:45 40.78 40.78 40.77 40.77 1.1K
14:46 40.78 40.81 40.78 40.81 19.2K
14:47 40.82 40.82 40.80 40.80 4.5K
14:48 40.83 40.83 40.83 40.83 0.6K
14:49 40.83 40.83 40.82 40.82 5.5K
14:50 40.83 40.83 40.80 40.80 2.2K
14:51 40.79 40.82 40.79 40.81 2.1K
14:52 40.82 40.82 40.81 40.81 1.2K
14:53 40.79 40.79 40.79 40.79 3.6K
14:54 40.79 40.79 40.77 40.77 0.4K
14:55 40.78 40.79 40.78 40.79 6.8K
14:56 40.80 40.80 40.80 40.80 5.1K
14:57 40.80 40.81 40.80 40.80 2.7K
14:58 40.81 40.81 40.79 40.78 4.2K
14:59 40.80 40.80 40.77 40.79 14.8K
15:00 40.78 40.78 40.75 40.75 3.1K
15:01 40.76 40.76 40.75 40.76 1.7K
15:02 40.74 40.74 40.74 40.74 0.8K
15:03 40.75 40.75 40.75 40.75 0.6K
15:04 40.74 40.76 40.74 40.75 0.4K
15:05 40.75 40.76 40.75 40.74 1.6K
15:06 40.72 40.73 40.72 40.73 4.6K
15:07 40.71 40.72 40.71 40.72 1.5K
15:08 40.70 40.71 40.68 40.67 2.2K
15:09 40.67 40.67 40.65 40.65 1.6K
15:10 40.65 40.66 40.63 40.66 10.5K
15:11 40.65 40.65 40.63 40.64 3.5K
15:12 40.61 40.63 40.58 40.60 13.1K
15:13 40.62 40.62 40.62 40.62 1.5K
15:14 40.65 40.65 40.63 40.63 26.5K
15:15 40.63 40.63 40.60 40.60 1.7K
15:16 40.60 40.61 40.60 40.60 1.3K
15:17 40.61 40.62 40.61 40.62 2.7K
15:18 40.64 40.64 40.64 40.64 1.5K
15:19 40.64 40.64 40.60 40.61 12.1K
15:20 40.62 40.62 40.61 40.61 1.2K
15:21 40.60 40.63 40.60 40.63 5.8K
15:22 40.60 40.60 40.59 40.59 3.4K
15:23 40.55 40.57 40.53 40.53 4.3K
15:24 40.53 40.54 40.51 40.52 42.7K
15:25 40.51 40.54 40.50 40.52 8.2K
15:26 40.50 40.51 40.50 40.49 12.8K
15:27 40.50 40.50 40.50 40.50 0.6K
15:28 40.57 40.58 40.57 40.57 3.4K
15:29 40.57 40.61 40.57 40.60 7.7K
15:30 40.59 40.59 40.59 40.59 2.5K
15:31 40.60 40.60 40.59 40.59 1.2K
15:32 40.58 40.58 40.57 40.57 2.6K
15:33 40.54 40.54 40.50 40.50 1.8K
15:34 40.51 40.51 40.36 40.40 21.9K
15:35 40.40 40.40 40.36 40.35 17.3K
15:36 40.35 40.41 40.35 40.41 4.8K
15:37 40.43 40.44 40.43 40.44 2.5K
15:38 40.43 40.43 40.43 40.43 8.8K
15:39 40.43 40.43 40.42 40.42 8.9K
15:40 40.41 40.41 40.41 40.41 0.9K
15:41 40.42 40.47 40.42 40.47 10.4K
15:42 40.44 40.44 40.44 40.44 1.8K
15:43 40.46 40.47 40.46 40.46 7.5K
15:44 40.44 40.44 40.44 40.44 1.8K
15:45 40.43 40.45 40.43 40.45 4.2K
15:46 40.43 40.44 40.43 40.43 1.1K
15:47 40.45 40.47 40.44 40.45 8.4K
15:48 40.45 40.49 40.45 40.49 3.9K
15:49 40.48 40.48 40.47 40.47 6.3K
15:50 40.47 40.47 40.41 40.42 16.6K
15:51 40.43 40.43 40.41 40.41 3.9K
15:52 40.42 40.42 40.40 40.41 8.2K
15:53 40.41 40.42 40.40 40.40 10.4K
15:54 40.40 40.41 40.40 40.41 4.2K
15:55 40.41 40.42 40.41 40.41 18.7K
15:56 40.39 40.39 40.38 40.39 2.8K
15:57 40.37 40.40 40.37 40.39 15.5K
15:58 40.39 40.42 40.39 40.41 16.2K
15:59 40.40 40.42 40.37 40.41 91.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles