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 42.65 42.65 42.62 42.64 100.2K
09:31 42.64 42.64 42.62 42.62 1.7K
09:32 42.60 42.60 42.56 42.57 13.4K
09:33 42.56 42.56 42.52 42.52 4.2K
09:34 42.52 42.52 42.50 42.52 9.7K
09:35 42.50 42.56 42.50 42.54 5.3K
09:36 42.57 42.60 42.57 42.60 2.9K
09:37 42.59 42.61 42.57 42.57 6.7K
09:38 42.57 42.58 42.54 42.54 5.5K
09:39 42.57 42.57 42.57 42.57 1.0K
09:40 42.59 42.64 42.59 42.64 8.2K
09:41 42.64 42.69 42.64 42.65 19.4K
09:42 42.67 42.67 42.64 42.64 7.5K
09:43 42.65 42.65 42.55 42.56 14.0K
09:44 42.58 42.61 42.57 42.60 8.9K
09:45 42.61 42.62 42.57 42.57 7.9K
09:46 42.57 42.62 42.57 42.62 3.9K
09:47 42.63 42.65 42.63 42.65 10.2K
09:48 42.67 42.68 42.67 42.67 2.8K
09:49 42.68 42.73 42.67 42.71 23.9K
09:50 42.70 42.72 42.70 42.72 7.7K
09:51 42.69 42.73 42.69 42.73 5.2K
09:52 42.73 42.74 42.72 42.74 10.5K
09:53 42.75 42.75 42.73 42.73 3.1K
09:54 42.72 42.73 42.72 42.72 4.1K
09:55 42.72 42.72 42.68 42.68 3.9K
09:56 42.68 42.68 42.67 42.68 5.0K
09:57 42.68 42.68 42.66 42.66 4.6K
09:58 42.68 42.68 42.66 42.66 10.8K
09:59 42.66 42.66 42.65 42.65 6.1K
10:00 42.65 42.65 42.62 42.64 3.0K
10:01 42.66 42.70 42.66 42.70 8.9K
10:02 42.71 42.71 42.71 42.71 3.0K
10:03 42.68 42.73 42.68 42.73 1.9K
10:04 42.74 42.79 42.74 42.79 3.4K
10:05 42.76 42.78 42.76 42.77 5.1K
10:06 42.75 42.77 42.75 42.77 25.1K
10:08 42.79 42.79 42.76 42.78 13.5K
10:09 42.77 42.77 42.72 42.73 14.0K
10:10 42.74 42.74 42.71 42.73 16.2K
10:11 42.74 42.74 42.71 42.74 5.0K
10:12 42.76 42.77 42.73 42.77 3.7K
10:13 42.76 42.78 42.75 42.77 12.7K
10:14 42.76 42.78 42.76 42.78 7.1K
10:15 42.77 42.77 42.75 42.75 3.5K
10:16 42.76 42.80 42.75 42.80 14.7K
10:17 42.77 42.77 42.73 42.73 10.3K
10:18 42.71 42.72 42.68 42.70 15.8K
10:19 42.69 42.70 42.68 42.70 6.8K
10:20 42.70 42.70 42.68 42.70 4.5K
10:21 42.70 42.74 42.70 42.74 8.6K
10:22 42.73 42.78 42.72 42.78 25.2K
10:23 42.79 42.82 42.79 42.81 2.8K
10:24 42.80 42.80 42.78 42.78 4.8K
10:25 42.80 42.80 42.78 42.78 12.4K
10:26 42.78 42.80 42.75 42.75 3.7K
10:27 42.75 42.75 42.75 42.75 0.8K
10:28 42.76 42.76 42.74 42.75 0.9K
10:29 42.72 42.72 42.70 42.72 4.7K
10:30 42.71 42.74 42.71 42.74 11.4K
10:31 42.74 42.77 42.74 42.76 6.0K
10:32 42.77 42.77 42.74 42.74 6.4K
10:33 42.73 42.77 42.73 42.77 5.9K
10:34 42.74 42.74 42.73 42.73 8.2K
10:35 42.74 42.74 42.74 42.74 0.9K
10:36 42.72 42.72 42.71 42.72 7.1K
10:37 42.71 42.72 42.71 42.72 12.5K
10:38 42.72 42.72 42.70 42.70 3.8K
10:39 42.71 42.71 42.70 42.71 1.6K
10:40 42.70 42.70 42.66 42.66 5.7K
10:41 42.68 42.69 42.68 42.69 2.7K
10:42 42.70 42.70 42.70 42.70 1.9K
10:43 42.67 42.68 42.63 42.63 18.9K
10:44 42.63 42.63 42.60 42.61 8.9K
10:45 42.60 42.63 42.60 42.62 20.9K
10:46 42.60 42.60 42.53 42.53 28.6K
10:47 42.49 42.49 42.38 42.40 89.6K
10:48 42.40 42.41 42.35 42.37 19.5K
10:49 42.34 42.37 42.32 42.36 29.8K
10:50 42.37 42.37 42.30 42.30 37.8K
10:51 42.31 42.39 42.31 42.38 63.8K
10:52 42.39 42.48 42.39 42.41 74.9K
10:53 42.42 42.42 42.35 42.36 19.5K
10:54 42.34 42.41 42.34 42.37 102.2K
10:55 42.36 42.39 42.33 42.36 26.5K
10:56 42.34 42.35 42.32 42.35 11.2K
10:57 42.34 42.34 42.30 42.30 6.2K
10:58 42.29 42.29 42.25 42.28 28.8K
10:59 42.29 42.35 42.29 42.33 74.4K
11:00 42.33 42.35 42.33 42.34 24.2K
11:01 42.34 42.34 42.31 42.34 55.3K
11:02 42.34 42.34 42.31 42.31 24.5K
11:03 42.28 42.28 42.23 42.23 36.3K
11:04 42.25 42.25 42.21 42.22 46.2K
11:05 42.21 42.22 42.14 42.17 54.8K
11:06 42.18 42.20 42.17 42.19 38.4K
11:07 42.18 42.18 42.07 42.09 53.5K
11:08 42.09 42.12 42.08 42.12 18.4K
11:09 42.13 42.14 42.12 42.13 45.9K
11:10 42.15 42.15 42.04 42.04 42.8K
11:11 42.03 42.03 41.97 41.99 76.1K
11:12 42.02 42.03 41.94 41.99 109.5K
11:13 42.01 42.02 42.01 42.02 41.2K
11:14 42.01 42.01 41.96 42.00 23.7K
11:15 42.02 42.03 41.98 42.00 23.2K
11:16 41.97 41.99 41.94 41.96 38.3K
11:17 41.96 41.97 41.93 41.96 29.7K
11:18 41.96 41.99 41.96 41.98 19.8K
11:19 42.01 42.01 41.98 41.98 15.9K
11:20 41.98 41.98 41.93 41.97 44.6K
11:21 41.98 41.99 41.96 41.97 19.4K
11:22 41.94 41.94 41.92 41.92 5.8K
11:23 41.88 41.88 41.84 41.88 40.3K
11:24 41.96 42.03 41.96 42.01 40.3K
11:25 42.03 42.03 41.93 41.93 14.7K
11:26 42.00 42.00 41.97 41.98 11.0K
11:27 41.96 41.96 41.94 41.96 10.7K
11:28 41.97 42.04 41.97 42.04 6.5K
11:29 42.06 42.09 42.04 42.08 7.9K
11:30 42.06 42.08 42.04 42.05 19.6K
11:31 42.05 42.05 41.97 41.97 6.1K
11:32 41.98 42.04 41.98 42.04 30.8K
11:33 42.04 42.04 42.03 42.04 5.2K
11:34 42.04 42.05 42.00 42.00 3.4K
11:35 42.01 42.03 42.01 42.03 2.2K
11:36 42.01 42.07 42.01 42.05 5.7K
11:37 42.05 42.07 42.04 42.07 5.5K
11:38 42.06 42.10 42.06 42.10 7.7K
11:39 42.10 42.12 42.10 42.11 40.8K
11:40 42.12 42.12 42.12 42.12 1.0K
11:41 42.15 42.16 42.12 42.14 23.9K
11:42 42.15 42.16 42.15 42.16 2.6K
11:43 42.16 42.17 42.16 42.17 3.6K
11:44 42.18 42.20 42.16 42.16 24.5K
11:45 42.14 42.18 42.14 42.17 8.1K
11:46 42.17 42.17 42.10 42.10 5.6K
11:47 42.11 42.11 42.07 42.09 18.8K
11:48 42.08 42.10 42.08 42.11 3.4K
11:49 42.10 42.10 42.09 42.09 2.2K
11:50 42.11 42.12 42.11 42.11 3.2K
11:51 42.11 42.12 42.11 42.12 1.6K
11:52 42.12 42.13 42.12 42.13 2.4K
11:53 42.13 42.15 42.13 42.15 6.7K
11:54 42.14 42.17 42.14 42.17 2.8K
11:55 42.18 42.18 42.15 42.15 13.9K
11:56 42.14 42.15 42.14 42.15 7.1K
11:57 42.16 42.17 42.15 42.15 4.3K
11:58 42.17 42.17 42.15 42.15 1.8K
11:59 42.14 42.14 42.12 42.14 8.3K
12:00 42.15 42.15 42.13 42.13 1.6K
12:01 42.13 42.15 42.12 42.13 5.2K
12:02 42.16 42.19 42.16 42.19 14.5K
12:03 42.19 42.19 42.18 42.18 5.8K
12:04 42.20 42.21 42.17 42.18 4.3K
12:05 42.18 42.20 42.18 42.19 2.5K
12:06 42.19 42.19 42.19 42.19 2.0K
12:07 42.19 42.21 42.19 42.20 3.8K
12:08 42.21 42.23 42.21 42.23 13.6K
12:09 42.22 42.22 42.22 42.22 1.3K
12:10 42.22 42.23 42.22 42.22 5.4K
12:11 42.23 42.23 42.20 42.20 3.3K
12:12 42.20 42.20 42.19 42.19 2.7K
12:13 42.20 42.23 42.20 42.20 0.7K
12:14 42.22 42.23 42.22 42.22 2.2K
12:15 42.22 42.23 42.21 42.21 7.3K
12:16 42.23 42.24 42.23 42.24 1.5K
12:17 42.22 42.23 42.21 42.22 4.3K
12:18 42.23 42.24 42.23 42.23 6.3K
12:19 42.22 42.22 42.22 42.22 2.1K
12:20 42.20 42.20 42.20 42.20 1.4K
12:21 42.16 42.16 42.15 42.16 16.4K
12:22 42.19 42.19 42.19 42.19 0.7K
12:23 42.20 42.24 42.20 42.24 9.6K
12:24 42.23 42.23 42.23 42.23 1.2K
12:25 42.22 42.23 42.22 42.22 2.6K
12:26 42.22 42.22 42.20 42.21 14.5K
12:27 42.22 42.24 42.22 42.24 1.7K
12:28 42.24 42.24 42.24 42.24 3.4K
12:29 42.22 42.23 42.22 42.23 4.4K
12:30 42.23 42.26 42.23 42.24 12.5K
12:31 42.21 42.21 42.19 42.19 7.0K
12:32 42.22 42.22 42.19 42.19 1.9K
12:33 42.16 42.16 42.14 42.16 2.3K
12:34 42.15 42.19 42.15 42.19 5.4K
12:35 42.23 42.24 42.23 42.24 1.4K
12:36 42.24 42.24 42.21 42.22 7.1K
12:37 42.21 42.21 42.18 42.18 1.8K
12:38 42.17 42.18 42.17 42.18 3.1K
12:39 42.20 42.20 42.17 42.18 2.9K
12:40 42.18 42.21 42.18 42.21 1.2K
12:41 42.21 42.21 42.21 42.21 1.9K
12:42 42.23 42.24 42.23 42.24 2.9K
12:43 42.23 42.25 42.23 42.25 3.6K
12:44 42.23 42.24 42.23 42.24 4.9K
12:45 42.25 42.26 42.25 42.25 13.8K
12:46 42.23 42.23 42.23 42.23 5.9K
12:47 42.24 42.25 42.24 42.25 11.2K
12:48 42.27 42.27 42.26 42.27 8.5K
12:49 42.29 42.29 42.27 42.27 1.7K
12:50 42.24 42.24 42.24 42.24 1.6K
12:51 42.24 42.24 42.24 42.23 2.7K
12:52 42.23 42.23 42.23 42.23 1.0K
12:53 42.22 42.22 42.22 42.22 8.0K
12:55 42.21 42.21 42.21 42.21 3.1K
12:56 42.20 42.21 42.20 42.21 1.8K
12:57 42.22 42.22 42.22 42.22 5.5K
12:58 42.20 42.21 42.20 42.20 3.1K
13:00 42.20 42.20 42.17 42.16 8.6K
13:01 42.17 42.18 42.16 42.17 5.0K
13:02 42.16 42.16 42.14 42.14 4.7K
13:04 42.12 42.12 42.10 42.10 3.6K
13:05 42.12 42.12 42.08 42.08 13.3K
13:06 42.10 42.10 42.10 42.10 0.6K
13:07 42.12 42.12 42.12 42.11 1.4K
13:08 42.12 42.12 42.08 42.08 16.8K
13:09 42.08 42.08 42.08 42.08 4.7K
13:10 42.08 42.08 42.06 42.06 2.5K
13:12 42.07 42.09 42.07 42.08 8.3K
13:13 42.07 42.07 42.07 42.06 1.9K
13:14 42.06 42.06 42.06 42.06 3.4K
13:15 42.07 42.08 42.07 42.08 0.8K
13:16 42.05 42.05 42.03 42.02 5.0K
13:17 42.03 42.04 42.02 42.03 11.9K
13:18 42.04 42.04 42.04 42.04 3.0K
13:19 42.06 42.08 42.06 42.08 1.8K
13:20 42.07 42.07 42.07 42.07 2.9K
13:22 42.10 42.14 42.10 42.12 30.8K
13:23 42.14 42.14 42.11 42.11 4.9K
13:24 42.11 42.11 42.08 42.09 10.0K
13:26 42.13 42.13 42.11 42.11 0.9K
13:27 42.11 42.11 42.09 42.09 3.8K
13:28 42.09 42.09 42.08 42.09 1.1K
13:29 42.11 42.12 42.11 42.12 4.6K
13:30 42.10 42.10 42.10 42.10 0.7K
13:31 42.08 42.08 42.05 42.07 17.6K
13:32 42.06 42.06 42.06 42.06 1.1K
13:33 42.07 42.08 42.07 42.08 2.8K
13:34 42.06 42.06 42.05 42.04 6.8K
13:35 42.05 42.07 42.04 42.04 9.1K
13:36 42.05 42.05 42.04 42.05 2.8K
13:37 42.06 42.06 42.03 42.03 2.2K
13:38 42.03 42.04 42.02 42.03 2.4K
13:39 41.99 42.00 41.98 41.98 20.2K
13:40 42.00 42.02 42.00 42.02 1.9K
13:41 42.04 42.05 42.04 42.05 6.3K
13:42 42.05 42.05 42.05 42.05 1.2K
13:43 42.03 42.06 42.03 42.06 8.9K
13:44 42.06 42.06 42.03 42.05 3.2K
13:45 42.06 42.06 42.05 42.05 0.6K
13:46 42.02 42.02 42.02 42.02 0.7K
13:47 42.01 42.04 42.01 42.04 6.9K
13:48 42.04 42.04 42.04 42.04 1.6K
13:49 42.02 42.02 42.02 42.02 1.8K
13:50 42.02 42.02 42.01 42.01 5.4K
13:51 42.01 42.01 42.01 42.01 0.7K
13:52 42.00 42.00 41.97 41.99 5.5K
13:53 41.98 41.99 41.98 41.99 6.2K
13:54 41.99 42.00 41.98 42.00 15.4K
13:55 41.99 42.00 41.99 42.00 2.1K
13:56 42.00 42.00 42.00 42.00 2.9K
13:57 41.99 42.01 41.99 42.00 17.6K
13:58 41.98 41.98 41.97 41.98 6.6K
13:59 41.99 41.99 41.98 41.99 1.4K
14:00 41.99 41.99 41.98 41.98 1.4K
14:01 42.00 42.00 41.95 41.97 17.1K
14:02 42.00 42.00 41.97 41.97 9.3K
14:03 41.98 41.98 41.97 41.97 2.3K
14:04 41.97 41.97 41.96 41.96 1.8K
14:05 41.95 41.95 41.95 41.95 1.3K
14:06 41.96 41.96 41.94 41.95 3.6K
14:07 41.95 41.95 41.94 41.94 9.9K
14:08 41.94 41.94 41.94 41.94 0.5K
14:09 41.96 41.96 41.96 41.96 1.6K
14:10 41.97 41.97 41.92 41.92 9.0K
14:11 41.90 41.90 41.78 41.84 70.1K
14:12 41.83 41.84 41.81 41.83 13.5K
14:13 41.88 41.91 41.88 41.91 27.8K
14:14 41.91 41.91 41.90 41.89 2.2K
14:15 41.89 41.89 41.88 41.88 9.9K
14:16 41.86 41.86 41.84 41.84 5.8K
14:17 41.83 41.87 41.81 41.87 9.3K
14:18 41.87 41.92 41.87 41.92 6.6K
14:19 41.90 41.90 41.88 41.88 1.5K
14:20 41.89 41.89 41.87 41.88 4.7K
14:21 41.88 41.88 41.88 41.88 0.6K
14:22 41.92 41.92 41.91 41.91 7.2K
14:23 41.91 41.92 41.91 41.92 6.2K
14:24 41.94 41.94 41.92 41.93 20.9K
14:25 41.92 41.93 41.92 41.93 4.4K
14:26 41.93 41.94 41.92 41.92 25.7K
14:27 41.93 41.93 41.92 41.92 9.7K
14:28 41.90 41.90 41.89 41.89 1.6K
14:29 41.90 41.90 41.90 41.90 2.1K
14:30 41.91 41.93 41.91 41.93 2.1K
14:31 41.94 41.94 41.94 41.94 2.8K
14:32 41.93 41.93 41.93 41.93 10.7K
14:33 41.96 41.96 41.96 41.95 7.2K
14:34 41.95 41.95 41.94 41.94 4.7K
14:35 41.95 41.95 41.95 41.95 12.5K
14:36 41.95 41.95 41.95 41.95 3.8K
14:37 41.94 41.94 41.93 41.93 3.3K
14:38 41.93 41.94 41.93 41.93 3.2K
14:39 41.93 41.93 41.93 41.93 3.2K
14:40 41.95 42.00 41.95 42.00 31.6K
14:41 41.99 41.99 41.98 41.99 0.9K
14:42 42.00 42.00 41.99 42.00 8.8K
14:43 41.99 42.00 41.99 41.99 4.7K
14:44 41.97 41.97 41.96 41.96 2.3K
14:45 41.99 41.99 41.99 41.99 1.4K
14:46 41.98 41.98 41.89 41.89 11.6K
14:47 41.90 41.90 41.90 41.90 2.1K
14:48 41.90 41.91 41.90 41.91 8.5K
14:49 41.91 41.91 41.90 41.90 1.2K
14:50 41.89 41.89 41.88 41.88 2.7K
14:51 41.87 41.88 41.87 41.87 3.7K
14:52 41.87 41.87 41.86 41.87 3.8K
14:53 41.89 41.89 41.86 41.87 5.9K
14:54 41.87 41.87 41.86 41.86 1.4K
14:55 41.87 41.87 41.86 41.86 2.3K
14:56 41.86 41.88 41.85 41.85 4.3K
14:57 41.84 41.86 41.84 41.86 2.0K
14:58 41.86 41.90 41.86 41.90 2.5K
14:59 41.88 41.90 41.88 41.89 2.5K
15:00 41.89 41.91 41.89 41.91 13.0K
15:01 41.91 41.96 41.91 41.96 27.4K
15:02 41.96 41.97 41.96 41.96 0.7K
15:03 41.97 41.97 41.97 41.97 0.9K
15:04 41.97 41.97 41.95 41.95 1.6K
15:05 41.95 41.96 41.95 41.96 2.7K
15:06 41.97 41.98 41.96 41.96 2.0K
15:07 41.95 41.95 41.93 41.94 4.1K
15:08 41.95 41.95 41.95 41.95 1.7K
15:09 41.97 41.97 41.97 41.97 1.1K
15:10 41.98 41.98 41.98 41.98 1.4K
15:11 41.97 41.97 41.96 41.96 3.0K
15:12 41.97 41.97 41.96 41.96 3.2K
15:13 41.96 42.00 41.96 42.00 5.2K
15:14 42.00 42.00 41.98 41.98 3.0K
15:15 41.98 42.00 41.98 42.00 5.0K
15:16 41.98 41.98 41.97 41.98 1.1K
15:17 41.98 41.98 41.95 41.95 5.3K
15:18 41.96 41.96 41.96 41.96 5.5K
15:19 41.97 41.98 41.97 41.98 2.4K
15:20 41.95 41.95 41.95 41.95 5.6K
15:21 41.96 41.96 41.95 41.96 5.4K
15:22 41.95 41.95 41.95 41.95 1.1K
15:23 41.96 41.97 41.96 41.97 1.8K
15:24 41.96 41.98 41.96 41.98 4.9K
15:25 41.98 41.98 41.97 41.97 5.1K
15:26 41.98 41.99 41.98 41.99 5.9K
15:27 42.00 42.03 42.00 42.03 5.7K
15:28 42.05 42.05 42.04 42.04 1.9K
15:29 42.04 42.04 42.04 42.04 0.9K
15:30 42.02 42.02 42.00 42.01 6.8K
15:31 42.00 42.01 42.00 42.01 5.2K
15:32 42.00 42.00 41.98 41.99 20.7K
15:33 42.01 42.01 42.00 42.00 3.5K
15:34 41.98 41.98 41.97 41.98 6.6K
15:35 41.99 42.01 41.99 42.01 4.7K
15:36 42.02 42.03 42.02 42.03 1.2K
15:37 42.03 42.03 42.02 42.02 11.7K
15:38 42.04 42.05 42.04 42.05 2.6K
15:39 42.05 42.05 42.01 42.01 9.9K
15:40 42.02 42.02 42.00 42.01 17.0K
15:41 42.00 42.00 41.96 41.96 5.1K
15:42 41.96 41.96 41.95 41.96 9.3K
15:43 41.93 41.94 41.93 41.93 7.3K
15:44 41.92 41.92 41.91 41.91 5.3K
15:45 41.91 41.91 41.89 41.89 21.6K
15:46 41.91 41.92 41.91 41.92 7.9K
15:47 41.93 41.94 41.92 41.94 24.8K
15:48 41.93 41.93 41.89 41.89 23.3K
15:49 41.89 41.90 41.87 41.86 8.6K
15:50 41.87 41.88 41.86 41.88 15.5K
15:51 41.88 41.88 41.86 41.86 7.4K
15:52 41.84 41.85 41.83 41.85 15.2K
15:53 41.84 41.85 41.84 41.85 23.5K
15:54 41.85 41.86 41.84 41.85 37.5K
15:55 41.84 41.89 41.84 41.87 15.4K
15:56 41.87 41.87 41.85 41.85 9.6K
15:57 41.85 41.85 41.82 41.83 13.4K
15:58 41.82 41.85 41.81 41.84 23.9K
15:59 41.84 41.84 41.80 41.80 74.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles