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 37.66 37.66 37.56 37.59 566.4K
09:31 37.60 37.60 37.54 37.56 39.6K
09:32 37.59 37.66 37.56 37.66 24.6K
09:33 37.63 37.68 37.62 37.65 27.2K
09:34 37.63 37.64 37.56 37.57 51.0K
09:35 37.59 37.59 37.52 37.52 60.2K
09:36 37.53 37.53 37.44 37.47 26.0K
09:37 37.47 37.50 37.44 37.44 40.6K
09:38 37.43 37.43 37.36 37.38 22.5K
09:39 37.37 37.40 37.30 37.32 92.8K
09:40 37.32 37.32 37.23 37.25 44.9K
09:41 37.27 37.30 37.23 37.30 65.6K
09:42 37.31 37.31 37.20 37.25 24.8K
09:43 37.28 37.28 37.14 37.14 43.5K
09:44 37.16 37.28 37.16 37.25 77.6K
09:45 37.24 37.34 37.24 37.30 108.0K
09:46 37.31 37.34 37.23 37.34 34.9K
09:47 37.35 37.35 37.31 37.34 46.9K
09:48 37.32 37.37 37.32 37.36 21.8K
09:49 37.37 37.37 37.28 37.30 33.4K
09:50 37.29 37.37 37.29 37.37 15.7K
09:51 37.39 37.39 37.28 37.29 26.6K
09:52 37.32 37.34 37.28 37.32 18.8K
09:53 37.31 37.32 37.28 37.30 9.1K
09:54 37.30 37.30 37.27 37.30 8.0K
09:55 37.30 37.31 37.27 37.30 16.6K
09:56 37.29 37.29 37.26 37.27 13.9K
09:57 37.27 37.27 37.21 37.24 21.6K
09:58 37.25 37.32 37.25 37.32 9.6K
09:59 37.33 37.36 37.32 37.36 16.7K
10:00 37.40 37.40 37.35 37.35 29.7K
10:01 37.39 37.48 37.39 37.44 17.5K
10:02 37.44 37.46 37.41 37.42 24.8K
10:03 37.42 37.46 37.40 37.44 17.3K
10:04 37.45 37.48 37.45 37.46 55.6K
10:05 37.46 37.51 37.46 37.51 50.9K
10:06 37.53 37.56 37.51 37.54 54.4K
10:07 37.56 37.58 37.51 37.51 10.4K
10:08 37.57 37.57 37.55 37.55 3.0K
10:09 37.59 37.60 37.57 37.57 10.3K
10:10 37.55 37.61 37.53 37.61 6.7K
10:11 37.63 37.64 37.61 37.62 7.7K
10:12 37.64 37.64 37.60 37.61 20.2K
10:13 37.59 37.64 37.59 37.64 17.2K
10:14 37.66 37.67 37.65 37.67 16.9K
10:15 37.67 37.79 37.67 37.79 12.7K
10:16 37.79 37.82 37.77 37.76 20.5K
10:17 37.76 37.81 37.75 37.79 10.8K
10:18 37.81 37.81 37.73 37.77 11.6K
10:19 37.76 37.83 37.76 37.82 14.4K
10:20 37.83 37.83 37.81 37.83 9.9K
10:21 37.84 37.84 37.81 37.84 35.0K
10:22 37.81 37.84 37.78 37.82 59.2K
10:23 37.82 37.82 37.78 37.81 5.9K
10:24 37.78 37.84 37.77 37.84 10.0K
10:25 37.83 37.83 37.81 37.81 9.0K
10:26 37.83 37.83 37.80 37.82 12.4K
10:27 37.81 37.84 37.79 37.80 14.5K
10:28 37.76 37.77 37.74 37.76 44.1K
10:29 37.72 37.76 37.72 37.73 12.3K
10:30 37.73 37.73 37.73 37.72 3.2K
10:31 37.73 37.74 37.73 37.74 11.5K
10:32 37.80 37.81 37.80 37.80 18.8K
10:33 37.80 37.84 37.80 37.82 11.2K
10:34 37.83 37.86 37.83 37.86 15.2K
10:35 37.82 37.82 37.82 37.82 6.2K
10:36 37.78 37.79 37.77 37.77 2.7K
10:37 37.77 37.77 37.74 37.74 9.6K
10:38 37.73 37.76 37.71 37.75 27.5K
10:39 37.77 37.77 37.76 37.76 3.1K
10:40 37.75 37.75 37.74 37.74 1.7K
10:41 37.75 37.75 37.74 37.74 8.9K
10:42 37.77 37.84 37.77 37.84 15.4K
10:43 37.84 37.84 37.81 37.81 6.4K
10:44 37.81 37.81 37.80 37.80 2.8K
10:45 37.81 37.81 37.80 37.80 5.0K
10:46 37.82 37.82 37.81 37.81 7.0K
10:47 37.83 37.83 37.78 37.78 13.6K
10:48 37.79 37.82 37.79 37.81 18.4K
10:49 37.79 37.79 37.79 37.78 2.4K
10:50 37.76 37.76 37.73 37.73 78.9K
10:51 37.71 37.71 37.70 37.70 6.4K
10:52 37.71 37.74 37.71 37.74 5.1K
10:53 37.74 37.74 37.72 37.72 2.3K
10:54 37.70 37.72 37.69 37.71 8.8K
10:55 37.74 37.77 37.74 37.77 5.3K
10:56 37.79 37.80 37.79 37.80 4.2K
10:57 37.79 37.80 37.79 37.79 2.1K
10:58 37.82 37.82 37.79 37.79 15.4K
10:59 37.79 37.79 37.79 37.79 3.0K
11:00 37.79 37.80 37.78 37.80 4.3K
11:01 37.81 37.81 37.75 37.75 10.2K
11:02 37.73 37.75 37.69 37.69 14.5K
11:03 37.70 37.72 37.70 37.72 4.2K
11:04 37.72 37.74 37.72 37.72 13.4K
11:05 37.70 37.75 37.70 37.75 12.1K
11:06 37.71 37.71 37.68 37.68 2.7K
11:07 37.69 37.70 37.65 37.65 13.0K
11:08 37.65 37.65 37.58 37.59 7.8K
11:09 37.57 37.64 37.57 37.62 9.4K
11:10 37.62 37.63 37.62 37.63 7.1K
11:11 37.68 37.72 37.68 37.72 4.9K
11:12 37.69 37.70 37.68 37.69 5.2K
11:13 37.70 37.70 37.68 37.69 7.7K
11:14 37.67 37.70 37.67 37.69 7.1K
11:15 37.69 37.69 37.69 37.69 3.1K
11:16 37.65 37.66 37.65 37.66 1.0K
11:17 37.64 37.71 37.64 37.70 10.1K
11:18 37.67 37.67 37.67 37.66 5.1K
11:19 37.66 37.66 37.64 37.65 0.6K
11:20 37.64 37.64 37.61 37.60 33.8K
11:21 37.60 37.61 37.56 37.56 23.5K
11:22 37.55 37.56 37.55 37.56 9.5K
11:23 37.56 37.58 37.56 37.57 6.9K
11:24 37.55 37.55 37.50 37.50 12.0K
11:25 37.51 37.51 37.46 37.49 15.4K
11:26 37.48 37.48 37.48 37.47 7.9K
11:27 37.49 37.51 37.48 37.51 7.4K
11:28 37.51 37.51 37.49 37.49 6.2K
11:29 37.50 37.54 37.50 37.53 6.1K
11:30 37.54 37.60 37.54 37.59 5.4K
11:31 37.54 37.55 37.53 37.55 2.0K
11:32 37.52 37.57 37.52 37.57 33.5K
11:33 37.58 37.62 37.58 37.62 14.5K
11:34 37.62 37.66 37.62 37.65 10.5K
11:35 37.66 37.67 37.65 37.66 14.1K
11:36 37.65 37.68 37.65 37.67 9.1K
11:37 37.67 37.69 37.67 37.68 7.1K
11:38 37.66 37.67 37.65 37.67 4.7K
11:39 37.67 37.71 37.67 37.71 4.8K
11:40 37.71 37.71 37.69 37.69 20.6K
11:41 37.69 37.70 37.68 37.70 4.6K
11:42 37.68 37.68 37.66 37.66 9.0K
11:43 37.68 37.70 37.68 37.70 5.3K
11:44 37.70 37.70 37.64 37.64 7.6K
11:45 37.62 37.63 37.60 37.61 6.7K
11:46 37.62 37.62 37.60 37.62 9.0K
11:47 37.61 37.63 37.61 37.62 2.3K
11:48 37.62 37.66 37.62 37.66 9.4K
11:49 37.65 37.67 37.65 37.66 4.2K
11:50 37.66 37.67 37.66 37.67 2.1K
11:51 37.69 37.69 37.66 37.66 3.0K
11:52 37.65 37.67 37.62 37.62 2.7K
11:53 37.62 37.62 37.58 37.58 5.9K
11:54 37.58 37.62 37.58 37.62 37.4K
11:55 37.64 37.64 37.64 37.64 2.8K
11:56 37.62 37.62 37.60 37.61 10.4K
11:57 37.61 37.63 37.61 37.62 16.6K
11:58 37.63 37.67 37.63 37.66 12.7K
11:59 37.66 37.66 37.64 37.65 8.3K
12:00 37.67 37.67 37.67 37.67 5.6K
12:01 37.62 37.67 37.62 37.67 10.7K
12:02 37.70 37.70 37.70 37.70 5.0K
12:03 37.64 37.64 37.61 37.61 5.5K
12:04 37.62 37.62 37.60 37.60 1.9K
12:05 37.60 37.63 37.60 37.61 1.5K
12:06 37.64 37.69 37.64 37.69 1.3K
12:07 37.69 37.70 37.66 37.66 2.4K
12:08 37.66 37.66 37.66 37.66 5.5K
12:09 37.63 37.67 37.63 37.65 12.9K
12:10 37.67 37.67 37.63 37.63 6.3K
12:11 37.65 37.65 37.65 37.65 0.6K
12:12 37.66 37.66 37.66 37.66 1.1K
12:13 37.61 37.61 37.61 37.61 0.9K
12:14 37.62 37.63 37.62 37.63 2.7K
12:15 37.63 37.63 37.62 37.63 3.2K
12:16 37.61 37.61 37.53 37.55 20.2K
12:17 37.56 37.56 37.53 37.54 15.5K
12:18 37.57 37.57 37.53 37.53 9.0K
12:19 37.54 37.54 37.51 37.51 7.9K
12:20 37.52 37.55 37.52 37.55 2.3K
12:21 37.55 37.55 37.51 37.51 7.7K
12:22 37.52 37.53 37.49 37.49 12.6K
12:23 37.48 37.48 37.46 37.46 6.0K
12:24 37.47 37.48 37.44 37.48 5.3K
12:25 37.47 37.47 37.43 37.44 3.3K
12:26 37.39 37.39 37.35 37.39 17.4K
12:27 37.39 37.41 37.34 37.34 6.4K
12:28 37.38 37.39 37.36 37.37 16.4K
12:29 37.35 37.35 37.32 37.34 15.3K
12:30 37.33 37.37 37.33 37.37 8.2K
12:31 37.37 37.37 37.37 37.37 3.9K
12:32 37.40 37.42 37.37 37.42 6.7K
12:33 37.42 37.42 37.37 37.37 1.9K
12:34 37.40 37.40 37.39 37.39 5.7K
12:35 37.37 37.37 37.36 37.36 3.7K
12:36 37.35 37.37 37.35 37.36 9.1K
12:37 37.36 37.36 37.34 37.35 18.2K
12:38 37.39 37.39 37.36 37.36 5.3K
12:39 37.35 37.35 37.32 37.32 6.8K
12:40 37.32 37.32 37.20 37.21 82.7K
12:41 37.21 37.23 37.19 37.23 8.7K
12:42 37.19 37.22 37.19 37.21 3.6K
12:43 37.20 37.22 37.17 37.19 17.8K
12:44 37.22 37.22 37.20 37.21 15.0K
12:45 37.21 37.26 37.21 37.22 26.1K
12:46 37.22 37.22 37.09 37.12 85.1K
12:47 37.11 37.11 37.01 37.05 40.2K
12:48 37.09 37.10 37.07 37.08 26.2K
12:49 37.11 37.13 37.10 37.12 17.8K
12:50 37.11 37.17 37.11 37.14 14.2K
12:51 37.14 37.15 37.14 37.15 3.2K
12:52 37.17 37.20 37.16 37.16 8.0K
12:53 37.15 37.16 37.13 37.13 15.1K
12:54 37.12 37.12 37.08 37.08 6.6K
12:55 37.06 37.08 37.04 37.07 12.2K
12:56 37.06 37.06 37.03 37.03 18.2K
12:57 37.05 37.05 36.98 37.01 50.9K
12:58 37.02 37.07 37.01 37.07 27.6K
12:59 37.08 37.09 37.08 37.09 7.7K
13:00 37.08 37.08 37.05 37.05 8.6K
13:01 37.08 37.08 37.03 37.03 25.0K
13:02 37.10 37.12 37.07 37.07 6.3K
13:03 37.06 37.06 36.99 36.99 12.5K
13:04 36.98 37.02 36.98 37.02 8.0K
13:05 37.03 37.03 36.96 36.96 25.1K
13:06 36.97 36.99 36.97 36.98 3.9K
13:07 37.01 37.01 36.98 36.98 7.1K
13:08 36.99 37.00 36.88 36.88 54.7K
13:09 36.92 36.93 36.87 36.93 45.3K
13:10 36.96 36.97 36.94 36.96 33.6K
13:11 36.95 36.95 36.88 36.89 14.5K
13:12 36.96 36.96 36.88 36.91 57.1K
13:13 36.91 36.91 36.90 36.90 11.5K
13:14 36.93 36.93 36.73 36.73 90.8K
13:15 36.71 36.82 36.71 36.82 155.2K
13:16 36.83 36.83 36.75 36.75 39.9K
13:17 36.74 36.82 36.74 36.82 18.3K
13:18 36.84 36.84 36.76 36.77 19.0K
13:19 36.77 36.77 36.75 36.76 13.6K
13:20 36.74 36.74 36.60 36.62 66.4K
13:21 36.66 36.69 36.48 36.51 111.3K
13:22 36.59 36.64 36.58 36.62 92.8K
13:23 36.68 36.71 36.62 36.71 146.8K
13:24 36.67 36.71 36.66 36.70 70.8K
13:25 36.71 36.80 36.71 36.77 89.0K
13:26 36.75 36.81 36.75 36.80 37.3K
13:27 36.78 36.78 36.71 36.71 90.7K
13:28 36.70 36.74 36.69 36.71 189.4K
13:29 36.71 36.71 36.70 36.69 12.0K
13:30 36.69 36.74 36.66 36.68 46.3K
13:31 36.66 36.66 36.60 36.61 28.4K
13:32 36.62 36.64 36.62 36.62 30.7K
13:33 36.61 36.62 36.53 36.56 30.0K
13:34 36.58 36.58 36.51 36.51 42.7K
13:35 36.54 36.56 36.51 36.55 23.0K
13:36 36.52 36.52 36.35 36.35 61.6K
13:37 36.34 36.48 36.34 36.46 140.3K
13:38 36.51 36.53 36.47 36.48 76.6K
13:39 36.48 36.50 36.40 36.44 48.5K
13:40 36.50 36.51 36.40 36.44 59.7K
13:41 36.45 36.45 36.39 36.42 38.6K
13:42 36.44 36.44 36.38 36.41 24.3K
13:43 36.43 36.43 36.37 36.38 11.8K
13:44 36.44 36.44 36.34 36.36 56.4K
13:45 36.38 36.38 36.26 36.33 39.8K
13:46 36.37 36.39 36.30 36.39 71.2K
13:47 36.40 36.40 36.33 36.32 25.9K
13:48 36.37 36.37 36.30 36.31 19.8K
13:49 36.33 36.33 36.21 36.25 81.9K
13:50 36.28 36.35 36.28 36.34 15.9K
13:51 36.35 36.35 36.25 36.27 7.7K
13:52 36.27 36.27 36.19 36.25 41.8K
13:53 36.25 36.27 36.22 36.25 14.4K
13:54 36.24 36.25 36.20 36.22 13.3K
13:55 36.22 36.28 36.18 36.19 47.2K
13:56 36.18 36.19 36.16 36.19 68.6K
13:57 36.17 36.17 35.99 35.99 116.5K
13:58 36.01 36.14 36.01 36.07 121.7K
13:59 36.04 36.11 36.04 36.10 61.5K
14:00 36.08 36.13 36.06 36.08 21.6K
14:01 36.13 36.14 36.02 36.02 120.4K
14:02 36.00 36.03 36.00 36.04 44.3K
14:03 36.07 36.07 36.00 36.01 41.6K
14:04 36.12 36.12 35.96 36.01 86.4K
14:05 36.01 36.05 36.00 36.05 20.6K
14:06 36.06 36.17 36.06 36.14 82.7K
14:07 36.13 36.19 36.13 36.16 38.6K
14:08 36.15 36.21 36.13 36.18 48.7K
14:09 36.17 36.21 36.09 36.14 68.1K
14:10 36.15 36.15 36.08 36.12 23.2K
14:11 36.12 36.12 36.00 36.00 43.5K
14:12 36.04 36.08 36.00 36.08 86.5K
14:13 36.08 36.15 36.04 36.15 25.7K
14:14 36.15 36.32 36.11 36.32 52.0K
14:15 36.29 36.30 36.22 36.23 28.4K
14:16 36.23 36.27 36.21 36.25 36.7K
14:17 36.26 36.31 36.25 36.29 27.1K
14:18 36.30 36.30 36.25 36.30 26.1K
14:19 36.33 36.44 36.33 36.41 20.1K
14:20 36.38 36.50 36.38 36.49 32.6K
14:21 36.49 36.53 36.46 36.52 61.9K
14:22 36.51 36.51 36.43 36.44 17.3K
14:23 36.42 36.52 36.42 36.52 17.5K
14:24 36.54 36.62 36.54 36.61 39.5K
14:25 36.60 36.60 36.56 36.59 13.7K
14:26 36.59 36.60 36.59 36.59 17.1K
14:27 36.56 36.59 36.54 36.54 15.0K
14:28 36.55 36.55 36.50 36.51 17.4K
14:29 36.55 36.55 36.50 36.52 10.4K
14:30 36.57 36.57 36.53 36.53 13.0K
14:31 36.54 36.55 36.53 36.54 15.6K
14:32 36.56 36.56 36.49 36.49 16.6K
14:33 36.50 36.50 36.44 36.45 18.0K
14:34 36.48 36.50 36.43 36.42 17.6K
14:35 36.42 36.47 36.42 36.47 9.7K
14:36 36.46 36.50 36.46 36.49 4.8K
14:37 36.53 36.53 36.51 36.53 8.6K
14:38 36.51 36.52 36.49 36.50 21.5K
14:39 36.50 36.51 36.49 36.49 8.7K
14:40 36.51 36.60 36.51 36.60 33.1K
14:41 36.59 36.67 36.57 36.63 27.6K
14:42 36.65 36.66 36.64 36.65 20.5K
14:43 36.65 36.67 36.64 36.63 12.4K
14:44 36.63 36.64 36.61 36.62 10.2K
14:45 36.62 36.62 36.55 36.55 7.9K
14:46 36.56 36.56 36.51 36.51 17.3K
14:47 36.52 36.60 36.52 36.60 6.1K
14:48 36.61 36.65 36.61 36.65 4.4K
14:49 36.61 36.71 36.59 36.70 39.3K
14:50 36.68 36.75 36.68 36.70 15.4K
14:51 36.69 36.73 36.68 36.71 14.6K
14:52 36.71 36.79 36.70 36.78 34.4K
14:53 36.79 36.88 36.78 36.86 50.9K
14:54 36.87 36.87 36.83 36.83 22.4K
14:55 36.83 36.85 36.83 36.85 7.0K
14:56 36.85 36.91 36.84 36.88 37.4K
14:57 36.86 36.91 36.83 36.90 33.9K
14:58 36.91 36.94 36.91 36.94 17.4K
14:59 36.93 36.94 36.93 36.93 5.3K
15:00 36.94 37.01 36.92 36.99 21.2K
15:01 36.99 37.05 36.99 37.05 33.8K
15:02 37.05 37.05 37.01 37.01 53.4K
15:03 37.01 37.01 36.97 36.99 13.0K
15:04 36.98 37.03 36.98 37.03 9.2K
15:05 37.03 37.06 37.03 37.06 8.5K
15:06 37.03 37.03 36.99 36.99 9.7K
15:07 36.97 37.00 36.97 36.99 4.9K
15:08 36.99 36.99 36.97 36.97 17.6K
15:09 36.97 36.99 36.97 36.99 7.5K
15:10 36.99 36.99 36.97 36.99 13.8K
15:11 36.97 36.98 36.96 36.97 3.9K
15:12 36.94 36.94 36.94 36.94 2.4K
15:13 36.94 36.96 36.94 36.95 5.5K
15:14 36.94 36.94 36.92 36.92 8.1K
15:15 36.91 36.93 36.88 36.93 17.6K
15:16 36.94 36.94 36.93 36.92 4.8K
15:17 36.92 36.93 36.91 36.91 6.2K
15:18 36.92 36.95 36.92 36.95 6.5K
15:19 36.97 36.99 36.97 37.00 3.1K
15:20 37.02 37.06 37.02 37.06 43.3K
15:21 37.05 37.05 37.02 37.02 7.9K
15:22 37.02 37.09 37.02 37.09 8.0K
15:23 37.10 37.10 37.06 37.07 7.3K
15:24 37.07 37.08 37.06 37.08 119.7K
15:25 37.09 37.15 37.09 37.13 19.2K
15:26 37.14 37.14 37.08 37.08 21.9K
15:27 37.10 37.10 37.06 37.06 15.2K
15:28 37.08 37.14 37.08 37.12 16.0K
15:29 37.13 37.13 37.09 37.09 16.1K
15:30 37.10 37.13 37.10 37.13 0.9K
15:31 37.12 37.12 37.06 37.08 8.9K
15:32 37.05 37.05 37.01 37.01 18.9K
15:33 37.02 37.05 37.02 37.05 7.1K
15:34 37.03 37.03 37.01 37.02 4.2K
15:35 37.03 37.04 37.02 37.04 5.3K
15:36 37.04 37.04 37.00 37.00 4.1K
15:37 37.02 37.02 36.99 36.99 8.4K
15:38 37.01 37.04 37.01 37.04 13.1K
15:39 37.05 37.08 37.05 37.05 15.9K
15:40 37.04 37.04 37.01 37.01 9.6K
15:41 36.99 36.99 36.99 36.99 9.6K
15:42 36.95 36.97 36.95 36.97 3.1K
15:43 37.00 37.00 36.97 36.97 7.1K
15:44 36.98 36.98 36.96 36.97 4.9K
15:45 36.99 36.99 36.96 36.96 5.8K
15:46 36.93 36.95 36.92 36.93 6.2K
15:47 36.94 36.94 36.93 36.93 9.6K
15:48 36.92 36.92 36.89 36.89 12.4K
15:49 36.91 36.92 36.91 36.91 15.4K
15:50 36.94 36.94 36.91 36.92 23.9K
15:51 36.89 36.89 36.84 36.85 23.0K
15:52 36.85 36.85 36.84 36.84 16.2K
15:53 36.85 36.86 36.84 36.84 28.7K
15:54 36.88 36.89 36.87 36.87 21.3K
15:55 36.86 36.93 36.86 36.93 47.1K
15:56 36.91 36.93 36.88 36.90 35.8K
15:57 36.90 36.90 36.87 36.90 24.1K
15:58 36.87 36.90 36.84 36.90 44.7K
15:59 36.90 36.90 36.79 36.85 141.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles