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 43.19 43.23 43.19 43.20 179.6K
09:31 43.17 43.21 43.13 43.18 13.9K
09:32 43.20 43.26 43.16 43.25 17.8K
09:33 43.23 43.30 43.23 43.26 23.0K
09:34 43.25 43.30 43.25 43.30 11.4K
09:35 43.30 43.33 43.29 43.31 15.1K
09:36 43.31 43.40 43.31 43.33 43.9K
09:37 43.33 43.38 43.33 43.34 12.3K
09:38 43.36 43.38 43.29 43.29 11.6K
09:39 43.28 43.28 43.25 43.25 13.7K
09:40 43.28 43.32 43.27 43.29 20.2K
09:41 43.28 43.28 43.20 43.24 32.0K
09:42 43.23 43.25 43.17 43.18 11.3K
09:43 43.18 43.23 43.18 43.22 9.2K
09:44 43.19 43.19 43.07 43.08 7.7K
09:45 43.08 43.08 43.00 43.00 28.5K
09:46 42.97 43.02 42.97 43.02 27.5K
09:47 43.06 43.07 43.00 43.00 14.6K
09:48 43.03 43.09 43.01 43.08 9.4K
09:49 43.10 43.15 43.10 43.14 19.3K
09:50 43.15 43.22 43.15 43.21 28.9K
09:51 43.19 43.22 43.18 43.21 17.1K
09:52 43.20 43.23 43.20 43.22 14.0K
09:53 43.21 43.21 43.15 43.18 6.7K
09:54 43.19 43.19 43.12 43.12 12.2K
09:55 43.13 43.13 43.08 43.08 10.0K
09:56 43.10 43.13 43.08 43.12 12.3K
09:57 43.12 43.20 43.12 43.15 26.9K
09:58 43.18 43.20 43.17 43.20 5.4K
09:59 43.21 43.24 43.21 43.24 3.7K
10:00 43.25 43.34 43.25 43.33 19.6K
10:01 43.32 43.34 43.32 43.32 8.9K
10:02 43.31 43.35 43.31 43.35 4.4K
10:03 43.36 43.36 43.34 43.34 5.3K
10:04 43.36 43.36 43.33 43.33 7.9K
10:05 43.33 43.33 43.31 43.32 5.9K
10:06 43.34 43.40 43.34 43.40 12.5K
10:07 43.38 43.38 43.35 43.36 8.5K
10:08 43.35 43.37 43.34 43.34 6.4K
10:09 43.34 43.38 43.34 43.36 12.1K
10:10 43.38 43.38 43.36 43.36 8.6K
10:11 43.37 43.39 43.37 43.37 20.2K
10:12 43.38 43.51 43.37 43.51 19.8K
10:13 43.51 43.54 43.47 43.48 7.1K
10:14 43.48 43.48 43.41 43.41 9.2K
10:15 43.44 43.44 43.41 43.41 9.4K
10:16 43.45 43.47 43.45 43.47 4.8K
10:17 43.48 43.48 43.47 43.47 2.5K
10:18 43.48 43.53 43.43 43.53 22.2K
10:19 43.52 43.53 43.50 43.50 5.3K
10:20 43.53 43.57 43.53 43.57 8.3K
10:21 43.58 43.58 43.55 43.55 50.9K
10:22 43.55 43.56 43.52 43.54 25.6K
10:23 43.57 43.60 43.56 43.59 30.3K
10:24 43.56 43.58 43.55 43.56 7.8K
10:25 43.60 43.60 43.54 43.55 18.6K
10:26 43.54 43.56 43.54 43.55 8.9K
10:27 43.56 43.56 43.48 43.48 28.6K
10:28 43.49 43.49 43.44 43.45 7.1K
10:29 43.45 43.45 43.44 43.44 2.3K
10:30 43.46 43.47 43.45 43.45 8.4K
10:31 43.49 43.49 43.48 43.49 9.5K
10:32 43.48 43.49 43.48 43.49 12.5K
10:33 43.46 43.46 43.43 43.43 6.8K
10:34 43.41 43.43 43.40 43.41 6.4K
10:35 43.40 43.40 43.39 43.39 8.5K
10:36 43.38 43.38 43.36 43.36 3.4K
10:37 43.36 43.36 43.34 43.35 10.7K
10:38 43.33 43.33 43.30 43.31 13.8K
10:39 43.30 43.34 43.30 43.34 6.9K
10:40 43.37 43.37 43.35 43.35 9.5K
10:41 43.35 43.37 43.33 43.34 10.8K
10:42 43.40 43.42 43.39 43.41 5.4K
10:43 43.40 43.41 43.38 43.38 2.0K
10:44 43.37 43.37 43.35 43.36 4.7K
10:45 43.35 43.36 43.32 43.32 4.4K
10:46 43.32 43.33 43.32 43.32 3.5K
10:47 43.32 43.35 43.30 43.31 22.0K
10:48 43.29 43.33 43.29 43.33 11.5K
10:49 43.32 43.32 43.32 43.32 2.8K
10:50 43.28 43.28 43.26 43.27 6.1K
10:51 43.30 43.33 43.29 43.30 6.8K
10:52 43.28 43.29 43.27 43.28 2.5K
10:53 43.27 43.29 43.26 43.29 7.0K
10:54 43.30 43.30 43.24 43.27 11.1K
10:55 43.28 43.28 43.27 43.27 2.9K
10:56 43.33 43.33 43.30 43.30 12.5K
10:57 43.30 43.30 43.29 43.30 2.4K
10:58 43.32 43.34 43.31 43.34 3.1K
10:59 43.34 43.34 43.34 43.34 1.9K
11:00 43.34 43.34 43.31 43.32 3.5K
11:01 43.33 43.33 43.32 43.33 11.8K
11:02 43.34 43.40 43.34 43.38 6.2K
11:03 43.38 43.41 43.36 43.41 5.5K
11:04 43.41 43.41 43.37 43.37 9.1K
11:05 43.38 43.41 43.38 43.41 1.7K
11:06 43.35 43.41 43.34 43.39 60.7K
11:07 43.36 43.38 43.36 43.37 2.8K
11:08 43.39 43.39 43.36 43.36 5.7K
11:09 43.39 43.39 43.39 43.38 1.5K
11:10 43.40 43.41 43.40 43.41 6.0K
11:11 43.40 43.40 43.38 43.38 2.7K
11:12 43.38 43.38 43.35 43.36 2.6K
11:13 43.35 43.35 43.25 43.25 15.7K
11:14 43.26 43.26 43.25 43.26 4.9K
11:15 43.26 43.26 43.23 43.24 4.9K
11:16 43.27 43.27 43.24 43.25 3.3K
11:17 43.27 43.31 43.24 43.24 192.4K
11:18 43.26 43.33 43.26 43.33 9.9K
11:19 43.33 43.36 43.33 43.36 24.9K
11:20 43.37 43.41 43.37 43.40 15.0K
11:21 43.40 43.41 43.40 43.40 2.4K
11:22 43.39 43.39 43.33 43.33 8.2K
11:23 43.32 43.33 43.32 43.33 2.3K
11:24 43.35 43.36 43.34 43.36 2.1K
11:25 43.34 43.34 43.32 43.32 3.4K
11:26 43.36 43.36 43.36 43.36 1.1K
11:27 43.34 43.34 43.34 43.34 2.8K
11:28 43.31 43.31 43.29 43.29 1.1K
11:29 43.27 43.27 43.25 43.25 0.7K
11:30 43.26 43.27 43.26 43.27 2.3K
11:31 43.26 43.31 43.26 43.31 6.5K
11:32 43.30 43.33 43.29 43.33 10.4K
11:33 43.33 43.34 43.32 43.32 15.2K
11:34 43.29 43.29 43.28 43.28 5.0K
11:35 43.28 43.30 43.27 43.30 7.1K
11:36 43.32 43.32 43.29 43.29 7.8K
11:37 43.29 43.32 43.29 43.31 3.7K
11:38 43.33 43.35 43.33 43.35 4.1K
11:39 43.36 43.36 43.34 43.35 1.6K
11:40 43.35 43.36 43.34 43.35 2.3K
11:41 43.37 43.38 43.33 43.33 2.5K
11:42 43.31 43.32 43.30 43.31 5.5K
11:43 43.34 43.34 43.32 43.32 3.2K
11:44 43.34 43.34 43.32 43.32 2.2K
11:45 43.35 43.37 43.35 43.37 2.7K
11:46 43.38 43.39 43.38 43.39 2.3K
11:47 43.37 43.37 43.36 43.37 1.6K
11:48 43.38 43.38 43.36 43.38 4.1K
11:49 43.40 43.44 43.40 43.44 6.7K
11:50 43.42 43.42 43.37 43.37 3.1K
11:51 43.38 43.38 43.37 43.37 4.8K
11:52 43.37 43.37 43.31 43.34 9.6K
11:53 43.35 43.35 43.34 43.35 4.6K
11:54 43.38 43.40 43.38 43.40 1.9K
11:55 43.41 43.41 43.37 43.37 3.7K
11:56 43.35 43.36 43.33 43.34 8.9K
11:57 43.35 43.38 43.35 43.38 4.2K
11:58 43.38 43.38 43.37 43.38 5.0K
11:59 43.37 43.37 43.37 43.37 2.6K
12:00 43.37 43.37 43.33 43.33 5.6K
12:01 43.37 43.37 43.36 43.37 3.4K
12:02 43.38 43.40 43.38 43.38 4.0K
12:03 43.39 43.39 43.39 43.38 1.5K
12:04 43.42 43.42 43.41 43.41 0.8K
12:05 43.42 43.42 43.42 43.42 4.9K
12:06 43.41 43.41 43.39 43.39 5.0K
12:07 43.36 43.36 43.33 43.32 2.8K
12:08 43.33 43.33 43.32 43.32 2.9K
12:09 43.29 43.31 43.28 43.28 5.1K
12:10 43.26 43.29 43.26 43.29 6.9K
12:11 43.31 43.31 43.28 43.30 3.9K
12:12 43.29 43.31 43.29 43.31 3.6K
12:13 43.34 43.34 43.33 43.33 2.2K
12:14 43.34 43.34 43.33 43.33 1.4K
12:15 43.35 43.37 43.35 43.37 4.4K
12:16 43.39 43.42 43.39 43.42 1.1K
12:17 43.38 43.38 43.38 43.38 0.5K
12:18 43.39 43.43 43.39 43.43 39.0K
12:19 43.43 43.43 43.43 43.43 2.0K
12:20 43.44 43.47 43.44 43.46 5.3K
12:21 43.47 43.48 43.47 43.48 3.6K
12:22 43.48 43.53 43.48 43.52 5.4K
12:23 43.52 43.52 43.50 43.50 3.2K
12:24 43.51 43.51 43.46 43.50 29.8K
12:25 43.51 43.51 43.51 43.51 3.6K
12:26 43.49 43.50 43.49 43.50 2.6K
12:27 43.51 43.52 43.50 43.51 8.3K
12:28 43.52 43.53 43.52 43.52 3.0K
12:29 43.52 43.52 43.51 43.51 4.4K
12:30 43.53 43.53 43.49 43.49 5.4K
12:31 43.47 43.50 43.47 43.50 6.9K
12:32 43.49 43.55 43.48 43.55 20.1K
12:34 43.54 43.54 43.53 43.54 4.4K
12:35 43.56 43.56 43.54 43.54 7.0K
12:36 43.53 43.54 43.52 43.52 10.4K
12:37 43.50 43.50 43.49 43.49 8.4K
12:38 43.50 43.53 43.50 43.53 4.7K
12:39 43.54 43.62 43.53 43.61 18.9K
12:40 43.62 43.63 43.59 43.59 7.8K
12:41 43.60 43.64 43.60 43.64 15.4K
12:42 43.64 43.68 43.64 43.65 8.9K
12:43 43.63 43.67 43.63 43.66 19.9K
12:44 43.67 43.67 43.65 43.65 7.3K
12:45 43.65 43.69 43.65 43.68 11.3K
12:46 43.71 43.71 43.68 43.70 26.3K
12:47 43.72 43.72 43.70 43.70 19.1K
12:48 43.71 43.71 43.63 43.63 34.1K
12:49 43.62 43.67 43.62 43.67 7.1K
12:50 43.66 43.66 43.64 43.66 12.6K
12:51 43.67 43.67 43.65 43.67 7.5K
12:52 43.67 43.69 43.66 43.69 13.3K
12:53 43.68 43.68 43.65 43.65 4.1K
12:54 43.65 43.66 43.64 43.65 3.0K
12:55 43.62 43.66 43.62 43.64 31.9K
12:56 43.61 43.61 43.56 43.56 21.1K
12:57 43.59 43.59 43.57 43.57 9.2K
12:58 43.57 43.57 43.56 43.57 4.1K
12:59 43.57 43.58 43.57 43.58 2.8K
13:00 43.58 43.59 43.57 43.58 1.3K
13:01 43.60 43.61 43.60 43.61 5.2K
13:02 43.54 43.54 43.53 43.53 2.0K
13:03 43.52 43.52 43.48 43.48 8.9K
13:04 43.51 43.51 43.45 43.45 7.8K
13:05 43.44 43.49 43.43 43.44 13.3K
13:06 43.47 43.49 43.47 43.47 7.7K
13:07 43.46 43.47 43.46 43.46 3.6K
13:08 43.47 43.50 43.47 43.48 1.5K
13:09 43.48 43.50 43.47 43.47 8.6K
13:10 43.47 43.48 43.47 43.48 4.1K
13:11 43.47 43.50 43.47 43.50 1.2K
13:12 43.50 43.54 43.50 43.54 3.8K
13:13 43.54 43.54 43.52 43.52 1.4K
13:14 43.51 43.51 43.50 43.51 8.8K
13:15 43.52 43.52 43.50 43.51 6.8K
13:16 43.53 43.55 43.53 43.55 3.1K
13:17 43.54 43.57 43.54 43.57 1.2K
13:18 43.55 43.55 43.53 43.53 2.2K
13:19 43.53 43.53 43.52 43.52 3.0K
13:20 43.54 43.54 43.52 43.53 4.7K
13:21 43.54 43.62 43.52 43.61 33.1K
13:22 43.62 43.62 43.57 43.57 4.6K
13:23 43.57 43.57 43.56 43.56 12.9K
13:24 43.52 43.52 43.50 43.50 3.2K
13:25 43.46 43.46 43.44 43.46 3.5K
13:26 43.44 43.44 43.43 43.43 1.1K
13:27 43.45 43.45 43.42 43.41 5.9K
13:29 43.40 43.40 43.40 43.40 28.9K
13:30 43.39 43.42 43.39 43.42 10.7K
13:31 43.42 43.42 43.39 43.40 5.1K
13:32 43.37 43.37 43.37 43.37 2.0K
13:33 43.38 43.40 43.38 43.39 3.0K
13:34 43.38 43.38 43.36 43.36 13.2K
13:35 43.34 43.36 43.34 43.35 15.2K
13:36 43.36 43.38 43.35 43.35 24.1K
13:37 43.34 43.34 43.34 43.34 2.2K
13:38 43.34 43.36 43.34 43.35 1.4K
13:39 43.37 43.39 43.37 43.39 1.4K
13:40 43.39 43.39 43.38 43.38 3.6K
13:41 43.34 43.35 43.34 43.35 2.8K
13:42 43.35 43.38 43.35 43.38 0.4K
13:43 43.41 43.42 43.41 43.42 2.8K
13:44 43.41 43.42 43.40 43.40 3.2K
13:45 43.40 43.42 43.40 43.42 1.1K
13:46 43.43 43.43 43.43 43.43 2.8K
13:47 43.43 43.43 43.42 43.42 5.4K
13:48 43.44 43.44 43.42 43.42 1.2K
13:49 43.46 43.46 43.46 43.46 1.3K
13:50 43.46 43.47 43.45 43.45 1.4K
13:51 43.46 43.47 43.46 43.47 3.1K
13:52 43.48 43.48 43.47 43.47 0.8K
13:53 43.48 43.50 43.47 43.50 8.3K
13:54 43.50 43.50 43.48 43.48 3.0K
13:55 43.47 43.48 43.47 43.47 2.9K
13:56 43.47 43.47 43.43 43.44 4.3K
13:57 43.42 43.42 43.42 43.42 1.9K
13:58 43.43 43.43 43.43 43.43 0.7K
13:59 43.44 43.45 43.44 43.45 2.4K
14:00 43.45 43.46 43.45 43.46 2.7K
14:01 43.41 43.41 43.38 43.38 5.9K
14:02 43.40 43.40 43.38 43.40 5.8K
14:03 43.41 43.42 43.41 43.42 1.2K
14:04 43.40 43.41 43.40 43.41 23.1K
14:05 43.41 43.41 43.40 43.40 3.5K
14:06 43.41 43.42 43.41 43.42 7.7K
14:08 43.44 43.49 43.44 43.48 8.4K
14:09 43.47 43.48 43.45 43.47 8.7K
14:10 43.46 43.47 43.46 43.47 4.5K
14:11 43.47 43.48 43.46 43.46 5.9K
14:12 43.45 43.45 43.44 43.44 2.2K
14:13 43.43 43.45 43.43 43.45 2.6K
14:14 43.45 43.47 43.45 43.47 1.1K
14:15 43.47 43.49 43.47 43.47 4.2K
14:16 43.48 43.49 43.47 43.47 3.1K
14:17 43.47 43.47 43.44 43.44 7.6K
14:18 43.44 43.45 43.44 43.45 3.9K
14:19 43.45 43.45 43.45 43.45 0.3K
14:20 43.44 43.44 43.44 43.44 0.3K
14:21 43.44 43.44 43.44 43.44 1.0K
14:22 43.46 43.48 43.46 43.47 9.6K
14:23 43.43 43.43 43.43 43.43 0.9K
14:24 43.42 43.43 43.42 43.43 1.7K
14:25 43.43 43.43 43.43 43.43 1.1K
14:26 43.46 43.46 43.46 43.46 0.6K
14:27 43.48 43.48 43.47 43.48 2.7K
14:28 43.48 43.49 43.48 43.49 2.1K
14:29 43.47 43.47 43.47 43.47 2.1K
14:30 43.47 43.47 43.47 43.47 3.8K
14:31 43.48 43.48 43.45 43.45 2.0K
14:32 43.45 43.45 43.43 43.43 1.3K
14:33 43.43 43.43 43.43 43.43 11.3K
14:34 43.42 43.45 43.42 43.45 5.7K
14:35 43.46 43.46 43.45 43.45 0.9K
14:36 43.49 43.49 43.48 43.48 6.4K
14:37 43.48 43.49 43.47 43.47 3.6K
14:38 43.48 43.48 43.47 43.47 6.2K
14:39 43.45 43.45 43.41 43.41 3.4K
14:40 43.41 43.41 43.41 43.41 1.3K
14:41 43.41 43.41 43.40 43.40 6.4K
14:43 43.42 43.43 43.42 43.43 2.1K
14:45 43.43 43.43 43.43 43.43 0.3K
14:46 43.45 43.45 43.44 43.45 7.0K
14:47 43.44 43.46 43.44 43.46 5.9K
14:48 43.48 43.48 43.47 43.47 2.5K
14:49 43.52 43.52 43.51 43.51 2.5K
14:50 43.51 43.52 43.50 43.52 4.4K
14:51 43.53 43.53 43.53 43.53 1.5K
14:52 43.49 43.49 43.49 43.49 1.4K
14:53 43.51 43.52 43.51 43.52 2.2K
14:54 43.51 43.51 43.51 43.51 0.9K
14:55 43.52 43.52 43.51 43.51 2.0K
14:56 43.52 43.55 43.52 43.55 22.7K
14:57 43.54 43.56 43.54 43.56 5.8K
14:58 43.55 43.56 43.54 43.54 5.3K
14:59 43.56 43.56 43.54 43.54 3.0K
15:00 43.51 43.51 43.49 43.49 2.7K
15:01 43.49 43.49 43.48 43.48 2.9K
15:02 43.47 43.48 43.47 43.47 5.0K
15:03 43.47 43.47 43.47 43.46 2.7K
15:04 43.45 43.46 43.44 43.46 2.0K
15:05 43.45 43.46 43.45 43.45 4.1K
15:06 43.45 43.45 43.44 43.44 0.8K
15:07 43.45 43.45 43.43 43.45 7.3K
15:08 43.44 43.46 43.44 43.45 4.0K
15:09 43.45 43.49 43.45 43.47 4.3K
15:10 43.47 43.47 43.47 43.47 3.9K
15:11 43.44 43.46 43.44 43.46 162.5K
15:12 43.45 43.47 43.45 43.47 5.8K
15:13 43.46 43.46 43.45 43.46 1.7K
15:14 43.45 43.45 43.41 43.41 7.5K
15:15 43.41 43.41 43.41 43.41 1.7K
15:16 43.39 43.39 43.39 43.39 6.5K
15:17 43.40 43.40 43.39 43.39 1.2K
15:18 43.39 43.39 43.39 43.39 1.0K
15:19 43.41 43.42 43.41 43.41 2.2K
15:21 43.38 43.38 43.37 43.37 6.1K
15:22 43.36 43.37 43.35 43.35 3.3K
15:23 43.35 43.35 43.34 43.34 2.6K
15:24 43.34 43.34 43.34 43.34 2.4K
15:26 43.34 43.35 43.34 43.35 6.7K
15:27 43.31 43.31 43.31 43.31 1.7K
15:28 43.29 43.31 43.29 43.30 7.2K
15:29 43.28 43.28 43.24 43.24 9.1K
15:30 43.27 43.27 43.26 43.27 3.3K
15:31 43.28 43.30 43.28 43.29 10.6K
15:32 43.28 43.28 43.24 43.24 10.6K
15:33 43.24 43.24 43.22 43.23 4.1K
15:34 43.22 43.24 43.22 43.24 5.4K
15:35 43.20 43.21 43.20 43.21 6.7K
15:36 43.18 43.21 43.18 43.20 6.1K
15:37 43.20 43.20 43.17 43.18 5.4K
15:38 43.24 43.26 43.24 43.26 3.8K
15:39 43.26 43.27 43.26 43.27 6.0K
15:40 43.27 43.29 43.27 43.29 41.2K
15:41 43.28 43.28 43.23 43.23 7.9K
15:42 43.21 43.26 43.21 43.26 7.7K
15:43 43.29 43.30 43.29 43.30 3.0K
15:44 43.28 43.29 43.27 43.29 2.9K
15:45 43.28 43.30 43.28 43.28 3.3K
15:46 43.29 43.29 43.25 43.25 6.0K
15:47 43.26 43.26 43.22 43.22 2.8K
15:48 43.24 43.25 43.24 43.25 8.2K
15:49 43.24 43.27 43.24 43.27 19.9K
15:50 43.29 43.29 43.26 43.27 26.6K
15:51 43.28 43.29 43.27 43.27 6.8K
15:52 43.30 43.30 43.23 43.27 22.5K
15:53 43.26 43.27 43.24 43.24 10.2K
15:54 43.25 43.27 43.22 43.27 12.9K
15:55 43.25 43.28 43.23 43.23 11.1K
15:56 43.24 43.29 43.24 43.29 3.9K
15:57 43.29 43.29 43.26 43.25 3.4K
15:58 43.26 43.26 43.23 43.24 23.4K
15:59 43.24 43.26 43.22 43.24 39.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles