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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 32.35 32.52 31.36 31.49 1.5M
2024-12-30 31.51 32.20 31.06 32.01 2.2M
2024-12-27 31.93 31.93 31.11 31.42 2.0M
2024-12-26 31.68 31.71 31.17 31.37 3.0M
2024-12-24 32.48 33.17 32.37 33.04 1.8M
2024-12-23 31.58 32.15 30.77 32.05 2.8M
2024-12-20 31.33 32.95 31.13 32.42 4.4M
2024-12-19 34.74 34.90 31.36 31.83 10.9M
2024-12-18 36.45 36.84 34.23 34.79 5.8M
2024-12-17 37.85 37.98 36.92 37.09 4.1M
2024-12-16 36.89 38.78 36.87 38.17 4.4M
2024-12-13 37.07 37.46 36.59 36.98 1.0M
2024-12-12 37.50 37.64 36.36 36.67 1.1M
2024-12-11 35.16 36.27 35.10 36.19 1.3M
2024-12-10 35.10 35.22 33.18 34.43 2.5M
2024-12-09 36.64 37.23 35.11 35.30 2.7M
2024-12-06 37.01 38.67 36.85 38.26 2.2M
2024-12-05 37.02 37.41 35.69 36.10 2.4M
2024-12-04 35.08 36.78 35.02 36.70 2.1M
2024-12-03 33.50 34.07 33.01 34.06 1.3M
2024-12-02 34.27 34.77 33.53 34.12 1.4M
2024-11-29 34.00 34.46 33.78 33.84 0.8M
2024-11-27 32.91 34.34 32.85 34.28 2.0M
2024-11-26 31.31 31.71 30.70 31.29 1.1M
2024-11-25 32.96 33.46 31.56 33.07 2.0M
2024-11-22 31.06 31.42 30.80 31.05 2.0M
2024-11-21 31.66 32.00 30.61 31.64 7.5M
2024-11-20 29.51 29.60 28.59 28.93 1.7M
2024-11-19 2.93 2.97 2.91 2.92 20.8M
2024-11-18 2.93 3.02 2.89 2.98 34.4M
2024-11-15 2.89 2.92 2.84 2.91 45.6M
2024-11-14 3.01 3.02 2.88 2.92 31.7M
2024-11-13 3.06 3.15 2.95 2.99 60.9M
2024-11-12 3.07 3.12 3.03 3.11 45.8M
2024-11-11 2.99 3.19 2.97 3.17 67.0M
2024-11-08 2.79 2.82 2.73 2.77 28.6M
2024-11-07 2.65 2.75 2.62 2.74 34.4M
2024-11-06 2.48 2.55 2.46 2.55 22.1M
2024-11-05 2.31 2.34 2.26 2.28 14.3M
2024-11-04 2.32 2.32 2.26 2.28 16.8M
2024-11-01 2.38 2.44 2.34 2.37 25.1M
2024-10-31 2.48 2.48 2.36 2.36 36.1M
2024-10-30 2.54 2.57 2.50 2.50 26.7M
2024-10-29 2.47 2.53 2.46 2.47 23.5M
2024-10-28 2.39 2.39 2.34 2.36 21.1M
2024-10-25 2.40 2.42 2.31 2.32 15.7M
2024-10-24 2.39 2.40 2.36 2.40 10.9M
2024-10-23 2.42 2.44 2.31 2.36 9.8M
2024-10-22 2.48 2.49 2.45 2.48 9.9M
2024-10-21 2.54 2.54 2.50 2.52 10.2M
2024-10-18 2.47 2.53 2.46 2.50 13.5M
2024-10-17 2.45 2.48 2.42 2.44 15.0M
2024-10-16 2.47 2.50 2.44 2.47 11.2M
2024-10-15 2.46 2.54 2.39 2.45 17.3M
2024-10-14 2.40 2.50 2.40 2.47 15.1M
2024-10-11 2.28 2.33 2.28 2.32 8.9M
2024-10-10 2.26 2.28 2.19 2.23 14.2M
2024-10-09 2.29 2.33 2.27 2.27 15.1M
2024-10-08 2.29 2.32 2.26 2.30 11.7M
2024-10-07 2.33 2.38 2.28 2.31 13.1M
2024-10-04 2.24 2.30 2.21 2.29 9.6M
2024-10-03 2.21 2.23 2.18 2.22 13.3M
2024-10-02 2.29 2.34 2.23 2.24 17.4M
2024-10-01 2.46 2.47 2.29 2.35 19.0M
2024-09-30 2.49 2.49 2.42 2.44 11.6M
2024-09-27 2.51 2.58 2.49 2.55 13.0M
2024-09-26 2.47 2.52 2.46 2.50 13.7M
2024-09-25 2.46 2.48 2.42 2.42 10.4M
2024-09-24 2.49 2.51 2.44 2.50 12.4M
2024-09-23 2.50 2.55 2.48 2.52 14.0M
2024-09-20 2.39 2.43 2.37 2.40 12.0M
2024-09-19 2.30 2.35 2.28 2.33 13.8M
2024-09-18 2.18 2.23 2.15 2.18 12.1M
2024-09-17 2.19 2.26 2.17 2.22 10.3M
2024-09-16 2.18 2.18 2.14 2.14 12.4M
2024-09-13 2.22 2.29 2.21 2.28 11.0M
2024-09-12 2.21 2.23 2.18 2.23 9.1M
2024-09-11 2.20 2.23 2.14 2.20 10.1M
2024-09-10 2.21 2.26 2.19 2.24 8.0M
2024-09-09 2.18 2.22 2.14 2.22 9.7M
2024-09-06 2.25 2.26 2.08 2.09 14.2M
2024-09-05 2.25 2.28 2.21 2.22 11.1M
2024-09-04 2.25 2.35 2.25 2.32 12.7M
2024-09-03 2.36 2.37 2.29 2.30 9.8M
2024-08-30 2.37 2.40 2.29 2.36 11.3M
2024-08-29 2.43 2.45 2.37 2.38 7.3M
2024-08-28 2.38 2.40 2.31 2.36 13.6M
2024-08-27 2.48 2.48 2.41 2.44 8.7M
2024-08-26 2.59 2.59 2.52 2.53 8.3M
2024-08-23 2.51 2.60 2.48 2.59 13.7M
2024-08-22 2.48 2.48 2.44 2.45 7.6M
2024-08-21 2.44 2.50 2.39 2.50 10.3M
2024-08-20 2.48 2.50 2.41 2.46 8.3M
2024-08-19 2.45 2.48 2.41 2.46 7.3M
2024-08-16 2.45 2.48 2.41 2.48 10.4M
2024-08-15 2.51 2.52 2.38 2.41 15.1M
2024-08-14 2.57 2.58 2.48 2.51 13.9M
2024-08-13 2.49 2.58 2.48 2.55 11.6M
2024-08-12 2.53 2.57 2.44 2.51 16.5M
2024-08-09 2.49 2.51 2.40 2.45 15.6M
2024-08-08 2.33 2.46 2.27 2.43 19.2M
2024-08-07 2.33 2.35 2.20 2.21 23.4M
2024-08-06 2.32 2.41 2.28 2.35 19.6M
2024-08-05 2.09 2.38 2.06 2.27 41.1M
2024-08-02 2.96 3.00 2.81 2.83 22.1M
2024-08-01 3.00 3.01 2.90 2.94 17.8M
2024-07-31 3.14 3.16 3.05 3.08 23.9M
2024-07-30 3.16 3.17 3.07 3.08 15.5M
2024-07-29 3.19 3.19 3.07 3.12 33.7M
2024-07-26 3.04 3.10 3.03 3.08 36.7M
2024-07-25 2.98 3.00 2.92 2.94 32.0M
2024-07-24 3.27 3.27 3.16 3.17 31.1M
2024-07-23 3.30 3.31 3.19 3.27 20.1M