Grayscale Ethereum Trust ETF

ETHE
🏛️ Estados Unidos →
33.17
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 36.84 36.86 36.75 36.75 399.9K
09:31 36.77 36.93 36.77 36.90 40.6K
09:32 36.90 36.90 36.79 36.84 27.2K
09:33 36.86 36.90 36.84 36.84 24.5K
09:34 36.86 36.88 36.85 36.85 18.1K
09:35 36.82 36.88 36.82 36.85 20.3K
09:36 36.80 36.82 36.71 36.76 47.0K
09:37 36.82 36.82 36.79 36.78 73.8K
09:38 36.75 36.75 36.65 36.65 34.4K
09:39 36.69 36.76 36.66 36.74 36.1K
09:40 36.74 36.76 36.68 36.68 30.8K
09:41 36.69 36.77 36.69 36.73 14.6K
09:42 36.76 36.80 36.75 36.79 23.3K
09:43 36.78 36.78 36.73 36.76 32.9K
09:44 36.76 36.82 36.75 36.80 79.5K
09:45 36.80 36.80 36.69 36.69 37.0K
09:46 36.72 36.74 36.66 36.66 37.2K
09:47 36.67 36.76 36.67 36.72 28.2K
09:48 36.73 36.80 36.71 36.78 57.2K
09:49 36.77 36.82 36.76 36.79 30.5K
09:50 36.79 36.79 36.70 36.71 50.9K
09:51 36.72 36.74 36.72 36.72 24.3K
09:52 36.73 36.73 36.65 36.67 60.2K
09:53 36.68 36.72 36.66 36.72 22.0K
09:54 36.72 36.72 36.69 36.71 16.9K
09:55 36.70 36.70 36.56 36.60 38.2K
09:56 36.62 36.66 36.62 36.66 24.7K
09:57 36.66 36.67 36.63 36.63 16.4K
09:58 36.63 36.65 36.61 36.63 34.7K
09:59 36.61 36.64 36.61 36.64 14.1K
10:00 36.62 36.62 36.54 36.55 42.8K
10:01 36.55 36.55 36.50 36.50 44.9K
10:02 36.51 36.56 36.51 36.56 21.3K
10:03 36.53 36.53 36.49 36.52 23.7K
10:04 36.54 36.59 36.54 36.59 18.2K
10:05 36.59 36.59 36.53 36.53 27.9K
10:06 36.51 36.55 36.51 36.52 36.3K
10:07 36.52 36.52 36.47 36.48 51.9K
10:08 36.49 36.53 36.48 36.48 22.4K
10:09 36.48 36.50 36.46 36.50 31.8K
10:10 36.51 36.51 36.41 36.44 21.9K
10:11 36.50 36.50 36.35 36.35 42.7K
10:12 36.37 36.37 36.27 36.29 76.0K
10:13 36.31 36.35 36.30 36.35 69.1K
10:14 36.34 36.34 36.24 36.28 78.8K
10:15 36.29 36.29 36.12 36.12 129.0K
10:16 36.13 36.15 36.02 36.02 92.7K
10:17 35.99 36.06 35.96 36.00 110.2K
10:18 36.04 36.04 35.83 35.83 108.7K
10:19 35.84 35.91 35.81 35.88 127.8K
10:20 35.91 35.95 35.91 35.92 76.1K
10:21 35.96 35.96 35.83 35.86 87.2K
10:22 35.89 35.92 35.72 35.71 65.6K
10:23 35.80 35.83 35.73 35.73 117.2K
10:24 35.72 35.75 35.67 35.71 69.0K
10:25 35.76 35.76 35.70 35.74 38.3K
10:26 35.73 35.73 35.64 35.70 56.0K
10:27 35.73 35.75 35.69 35.72 64.2K
10:28 35.73 35.75 35.58 35.58 39.9K
10:29 35.59 35.62 35.59 35.60 83.0K
10:30 35.60 35.64 35.50 35.61 62.2K
10:31 35.60 35.60 35.48 35.49 155.9K
10:32 35.47 35.52 35.40 35.41 107.1K
10:33 35.42 35.50 35.40 35.46 58.9K
10:34 35.44 35.47 35.44 35.46 39.1K
10:35 35.45 35.46 35.33 35.33 53.7K
10:36 35.36 35.36 35.26 35.26 87.5K
10:37 35.26 35.40 35.26 35.40 93.6K
10:38 35.46 35.46 35.38 35.41 34.4K
10:39 35.41 35.41 35.31 35.34 16.2K
10:40 35.29 35.37 35.27 35.37 54.3K
10:41 35.36 35.41 35.33 35.37 98.1K
10:42 35.38 35.41 35.37 35.37 14.6K
10:43 35.37 35.42 35.37 35.41 33.7K
10:44 35.38 35.39 35.33 35.36 41.9K
10:45 35.35 35.35 35.24 35.28 46.3K
10:46 35.30 35.30 35.22 35.23 27.2K
10:47 35.28 35.28 35.16 35.22 185.0K
10:48 35.22 35.22 35.16 35.17 72.3K
10:49 35.18 35.27 35.18 35.26 51.4K
10:50 35.25 35.25 35.14 35.14 26.6K
10:51 35.14 35.20 35.13 35.20 61.6K
10:52 35.24 35.24 35.20 35.20 31.9K
10:53 35.22 35.33 35.22 35.33 21.1K
10:54 35.32 35.35 35.32 35.35 40.5K
10:55 35.32 35.36 35.29 35.36 94.6K
10:56 35.37 35.42 35.36 35.37 39.4K
10:57 35.37 35.41 35.31 35.31 24.9K
10:58 35.30 35.31 35.22 35.22 76.3K
10:59 35.24 35.24 35.17 35.21 69.4K
11:00 35.19 35.23 35.16 35.22 91.8K
11:01 35.19 35.20 35.11 35.12 33.4K
11:02 35.11 35.17 35.10 35.10 63.8K
11:03 35.06 35.16 35.04 35.13 50.3K
11:04 35.13 35.21 35.09 35.20 20.5K
11:05 35.19 35.26 35.19 35.26 19.1K
11:06 35.25 35.31 35.25 35.30 18.2K
11:07 35.29 35.29 35.23 35.23 31.4K
11:08 35.25 35.30 35.25 35.30 6.3K
11:09 35.29 35.33 35.29 35.33 18.4K
11:10 35.26 35.26 35.19 35.22 47.2K
11:11 35.25 35.31 35.25 35.31 52.5K
11:12 35.30 35.31 35.28 35.31 28.7K
11:13 35.32 35.36 35.31 35.35 25.3K
11:14 35.35 35.35 35.31 35.32 24.4K
11:15 35.32 35.34 35.29 35.34 9.6K
11:16 35.35 35.38 35.35 35.36 29.0K
11:17 35.36 35.36 35.31 35.34 26.6K
11:18 35.36 35.36 35.34 35.35 16.2K
11:19 35.31 35.39 35.31 35.38 25.9K
11:20 35.38 35.38 35.36 35.38 16.0K
11:21 35.37 35.39 35.36 35.39 12.6K
11:22 35.40 35.41 35.39 35.41 12.8K
11:23 35.41 35.41 35.38 35.38 12.5K
11:24 35.41 35.45 35.41 35.45 19.0K
11:25 35.45 35.45 35.40 35.40 17.2K
11:26 35.38 35.38 35.37 35.38 7.6K
11:27 35.41 35.43 35.38 35.38 9.5K
11:28 35.41 35.43 35.41 35.42 17.3K
11:29 35.42 35.43 35.41 35.41 23.9K
11:30 35.42 35.42 35.36 35.38 6.7K
11:31 35.36 35.36 35.32 35.32 10.5K
11:32 35.31 35.32 35.27 35.28 29.7K
11:33 35.27 35.29 35.26 35.28 13.2K
11:34 35.29 35.29 35.24 35.26 16.2K
11:35 35.27 35.33 35.27 35.33 16.3K
11:37 35.37 35.40 35.37 35.37 16.0K
11:38 35.42 35.43 35.42 35.43 4.6K
11:39 35.43 35.43 35.40 35.41 7.8K
11:40 35.42 35.45 35.40 35.45 17.8K
11:41 35.44 35.44 35.42 35.42 13.9K
11:42 35.43 35.47 35.43 35.47 6.0K
11:43 35.46 35.46 35.45 35.45 11.1K
11:44 35.47 35.47 35.47 35.46 2.3K
11:45 35.46 35.46 35.38 35.38 47.2K
11:46 35.37 35.37 35.32 35.32 22.5K
11:47 35.32 35.35 35.32 35.35 12.3K
11:48 35.35 35.35 35.33 35.35 9.5K
11:49 35.36 35.40 35.36 35.39 5.2K
11:50 35.38 35.41 35.33 35.33 13.1K
11:51 35.35 35.36 35.33 35.33 15.9K
11:52 35.35 35.35 35.34 35.35 13.7K
11:53 35.36 35.36 35.30 35.33 16.5K
11:54 35.32 35.32 35.28 35.28 19.9K
11:55 35.29 35.33 35.29 35.29 32.1K
11:56 35.30 35.32 35.30 35.30 3.5K
11:57 35.31 35.31 35.27 35.27 16.6K
11:58 35.28 35.28 35.25 35.25 8.6K
11:59 35.27 35.30 35.26 35.30 10.5K
12:00 35.30 35.30 35.25 35.25 10.3K
12:01 35.28 35.28 35.26 35.26 19.9K
12:02 35.25 35.26 35.25 35.25 11.6K
12:03 35.23 35.26 35.23 35.24 14.5K
12:04 35.24 35.27 35.24 35.24 12.8K
12:05 35.24 35.30 35.24 35.30 7.6K
12:06 35.31 35.31 35.28 35.27 14.1K
12:07 35.29 35.29 35.25 35.26 23.6K
12:08 35.26 35.28 35.26 35.28 9.8K
12:09 35.32 35.34 35.32 35.34 15.7K
12:10 35.37 35.37 35.36 35.37 13.6K
12:11 35.36 35.37 35.35 35.36 6.8K
12:12 35.37 35.39 35.37 35.37 10.6K
12:13 35.36 35.41 35.36 35.41 18.7K
12:14 35.40 35.40 35.40 35.40 7.1K
12:15 35.39 35.39 35.38 35.39 9.7K
12:16 35.36 35.37 35.36 35.37 5.7K
12:17 35.35 35.35 35.31 35.31 5.3K
12:18 35.30 35.33 35.30 35.32 18.4K
12:19 35.34 35.34 35.32 35.33 17.6K
12:20 35.36 35.36 35.34 35.35 7.6K
12:21 35.32 35.32 35.26 35.26 15.8K
12:22 35.25 35.28 35.25 35.26 26.0K
12:23 35.27 35.31 35.27 35.31 14.0K
12:24 35.33 35.35 35.33 35.35 4.0K
12:25 35.35 35.37 35.35 35.35 13.4K
12:26 35.35 35.38 35.35 35.38 30.6K
12:27 35.37 35.37 35.35 35.35 6.1K
12:28 35.34 35.34 35.34 35.34 4.5K
12:29 35.35 35.35 35.33 35.33 2.7K
12:30 35.34 35.37 35.33 35.37 11.8K
12:31 35.36 35.37 35.36 35.35 5.0K
12:32 35.37 35.38 35.37 35.38 5.6K
12:33 35.37 35.37 35.34 35.34 3.2K
12:34 35.35 35.35 35.34 35.33 4.7K
12:35 35.35 35.35 35.35 35.35 9.8K
12:36 35.37 35.38 35.35 35.35 8.3K
12:37 35.34 35.34 35.33 35.33 12.4K
12:38 35.39 35.39 35.39 35.39 4.9K
12:39 35.38 35.40 35.38 35.40 7.6K
12:40 35.40 35.42 35.40 35.41 5.1K
12:41 35.43 35.44 35.43 35.44 18.7K
12:42 35.44 35.44 35.43 35.43 5.2K
12:43 35.43 35.43 35.43 35.43 3.9K
12:44 35.44 35.44 35.43 35.43 4.0K
12:45 35.43 35.44 35.43 35.44 3.6K
12:46 35.46 35.46 35.46 35.46 20.5K
12:47 35.47 35.47 35.41 35.41 30.0K
12:48 35.40 35.43 35.40 35.41 8.9K
12:49 35.39 35.39 35.37 35.37 7.4K
12:50 35.36 35.36 35.35 35.35 8.6K
12:51 35.37 35.37 35.37 35.37 10.7K
12:52 35.38 35.38 35.36 35.37 12.0K
12:53 35.36 35.36 35.33 35.34 6.4K
12:54 35.35 35.35 35.35 35.35 3.3K
12:55 35.36 35.36 35.33 35.33 14.3K
12:56 35.37 35.40 35.37 35.40 3.2K
12:57 35.39 35.40 35.39 35.40 6.5K
12:58 35.42 35.42 35.42 35.41 4.1K
12:59 35.41 35.42 35.41 35.42 4.0K
13:00 35.41 35.41 35.41 35.41 15.1K
13:01 35.41 35.41 35.40 35.40 3.1K
13:02 35.40 35.40 35.37 35.37 4.5K
13:03 35.36 35.36 35.36 35.36 1.8K
13:04 35.36 35.36 35.36 35.36 2.0K
13:05 35.37 35.37 35.33 35.33 10.9K
13:06 35.33 35.36 35.32 35.36 11.1K
13:07 35.32 35.32 35.32 35.32 2.1K
13:08 35.32 35.32 35.29 35.29 5.9K
13:09 35.29 35.30 35.29 35.30 1.1K
13:10 35.31 35.33 35.31 35.31 8.7K
13:11 35.34 35.35 35.34 35.35 5.5K
13:13 35.37 35.39 35.37 35.39 10.5K
13:14 35.37 35.38 35.37 35.38 4.6K
13:15 35.36 35.40 35.36 35.40 6.7K
13:16 35.39 35.40 35.39 35.40 5.5K
13:17 35.40 35.40 35.38 35.40 4.8K
13:18 35.40 35.40 35.40 35.40 6.6K
13:19 35.35 35.35 35.34 35.35 19.6K
13:20 35.35 35.35 35.34 35.34 17.6K
13:21 35.37 35.38 35.37 35.38 11.9K
13:22 35.37 35.39 35.37 35.39 4.4K
13:23 35.40 35.40 35.39 35.39 2.8K
13:24 35.39 35.39 35.38 35.39 14.1K
13:25 35.38 35.38 35.38 35.38 0.7K
13:26 35.37 35.39 35.35 35.39 17.0K
13:27 35.38 35.38 35.36 35.35 6.0K
13:28 35.37 35.37 35.33 35.33 11.3K
13:29 35.34 35.34 35.32 35.32 4.0K
13:30 35.31 35.32 35.29 35.29 10.5K
13:31 35.28 35.28 35.28 35.28 4.5K
13:32 35.31 35.31 35.31 35.31 5.2K
13:33 35.29 35.33 35.29 35.32 15.9K
13:34 35.33 35.34 35.32 35.33 7.5K
13:35 35.33 35.33 35.33 35.33 4.0K
13:36 35.32 35.32 35.29 35.31 6.1K
13:37 35.31 35.31 35.24 35.24 21.6K
13:38 35.25 35.27 35.25 35.27 10.7K
13:39 35.27 35.28 35.27 35.28 3.7K
13:40 35.28 35.29 35.27 35.29 26.2K
13:41 35.29 35.29 35.28 35.28 6.1K
13:42 35.27 35.27 35.22 35.22 12.1K
13:43 35.21 35.22 35.20 35.21 15.0K
13:44 35.22 35.28 35.22 35.27 6.7K
13:45 35.27 35.30 35.25 35.30 12.5K
13:46 35.30 35.30 35.27 35.28 6.2K
13:47 35.29 35.30 35.28 35.30 6.5K
13:48 35.32 35.33 35.30 35.30 5.5K
13:49 35.31 35.33 35.31 35.33 2.3K
13:50 35.32 35.32 35.31 35.32 5.2K
13:51 35.34 35.35 35.34 35.35 9.0K
13:52 35.34 35.36 35.34 35.35 6.8K
13:53 35.34 35.37 35.34 35.37 7.6K
13:54 35.36 35.38 35.36 35.36 12.7K
13:55 35.35 35.35 35.34 35.34 6.3K
13:56 35.32 35.32 35.31 35.31 1.8K
13:57 35.31 35.32 35.31 35.32 5.4K
13:58 35.34 35.36 35.34 35.36 7.5K
13:59 35.36 35.36 35.36 35.36 2.1K
14:00 35.36 35.38 35.36 35.38 13.3K
14:01 35.36 35.36 35.36 35.36 5.5K
14:02 35.36 35.36 35.36 35.36 4.4K
14:03 35.35 35.35 35.33 35.33 8.3K
14:04 35.35 35.35 35.35 35.35 7.9K
14:05 35.35 35.35 35.35 35.35 4.8K
14:06 35.38 35.38 35.35 35.38 4.0K
14:07 35.41 35.45 35.41 35.42 17.5K
14:08 35.41 35.43 35.41 35.43 1.6K
14:09 35.42 35.42 35.37 35.37 50.8K
14:10 35.37 35.40 35.37 35.40 6.4K
14:11 35.39 35.39 35.39 35.39 2.8K
14:12 35.40 35.40 35.34 35.34 8.7K
14:13 35.34 35.34 35.32 35.32 5.9K
14:14 35.33 35.34 35.32 35.34 6.5K
14:15 35.34 35.37 35.34 35.37 11.9K
14:16 35.37 35.39 35.37 35.39 9.0K
14:17 35.39 35.39 35.38 35.38 3.0K
14:18 35.41 35.41 35.40 35.40 13.0K
14:19 35.40 35.41 35.40 35.41 3.8K
14:20 35.41 35.41 35.40 35.40 7.7K
14:21 35.39 35.41 35.39 35.40 5.2K
14:22 35.41 35.42 35.41 35.41 5.9K
14:23 35.43 35.43 35.43 35.42 12.4K
14:24 35.41 35.41 35.37 35.38 7.7K
14:25 35.38 35.39 35.38 35.38 11.7K
14:26 35.38 35.38 35.38 35.38 2.0K
14:27 35.38 35.42 35.38 35.41 14.1K
14:28 35.41 35.42 35.39 35.42 8.6K
14:29 35.44 35.44 35.43 35.43 5.6K
14:30 35.44 35.45 35.43 35.45 3.2K
14:31 35.44 35.48 35.44 35.48 14.6K
14:32 35.48 35.49 35.48 35.49 19.3K
14:33 35.46 35.46 35.45 35.45 7.4K
14:34 35.44 35.45 35.44 35.45 5.5K
14:35 35.43 35.47 35.43 35.46 8.8K
14:36 35.48 35.48 35.47 35.48 12.8K
14:37 35.46 35.50 35.46 35.49 14.0K
14:38 35.50 35.51 35.50 35.50 13.8K
14:39 35.50 35.50 35.48 35.48 11.6K
14:40 35.48 35.49 35.48 35.48 4.7K
14:41 35.47 35.49 35.46 35.49 14.5K
14:42 35.48 35.48 35.47 35.48 2.1K
14:43 35.47 35.50 35.47 35.50 17.8K
14:44 35.51 35.52 35.50 35.52 12.1K
14:45 35.52 35.54 35.52 35.53 6.8K
14:46 35.54 35.54 35.52 35.52 5.2K
14:47 35.53 35.55 35.53 35.55 2.2K
14:48 35.54 35.54 35.54 35.53 2.3K
14:49 35.55 35.55 35.54 35.54 5.4K
14:50 35.55 35.58 35.55 35.58 5.4K
14:51 35.58 35.59 35.57 35.58 18.9K
14:52 35.57 35.57 35.56 35.56 5.2K
14:53 35.56 35.57 35.56 35.57 5.4K
14:54 35.58 35.59 35.58 35.59 1.5K
14:55 35.57 35.57 35.54 35.54 12.0K
14:56 35.54 35.56 35.54 35.54 8.9K
14:57 35.55 35.58 35.55 35.58 3.0K
14:58 35.56 35.56 35.56 35.56 2.1K
14:59 35.57 35.57 35.55 35.56 5.2K
15:00 35.55 35.56 35.54 35.53 7.5K
15:01 35.55 35.55 35.51 35.53 39.1K
15:02 35.53 35.53 35.50 35.50 12.2K
15:03 35.51 35.51 35.50 35.51 9.7K
15:04 35.50 35.52 35.50 35.52 12.3K
15:05 35.55 35.59 35.55 35.59 17.0K
15:06 35.60 35.62 35.59 35.59 12.5K
15:07 35.58 35.60 35.58 35.59 10.4K
15:08 35.59 35.59 35.55 35.55 8.2K
15:09 35.56 35.60 35.56 35.60 16.0K
15:10 35.60 35.60 35.58 35.59 40.3K
15:11 35.58 35.60 35.58 35.60 11.8K
15:12 35.60 35.60 35.59 35.60 31.7K
15:13 35.61 35.61 35.59 35.59 3.5K
15:14 35.59 35.61 35.59 35.61 13.8K
15:15 35.61 35.62 35.61 35.60 16.7K
15:16 35.63 35.66 35.63 35.66 36.7K
15:17 35.67 35.68 35.65 35.66 263.9K
15:18 35.66 35.68 35.66 35.68 16.0K
15:19 35.68 35.68 35.68 35.68 20.5K
15:20 35.67 35.69 35.67 35.68 10.8K
15:21 35.68 35.69 35.68 35.69 2.1K
15:22 35.69 35.71 35.66 35.66 51.4K
15:23 35.66 35.73 35.66 35.70 116.1K
15:24 35.69 35.70 35.67 35.67 8.7K
15:25 35.69 35.69 35.68 35.69 9.2K
15:26 35.68 35.69 35.68 35.68 4.4K
15:27 35.70 35.71 35.70 35.70 11.6K
15:29 35.72 35.72 35.69 35.70 6.0K
15:30 35.70 35.71 35.70 35.70 3.1K
15:31 35.69 35.69 35.63 35.63 14.3K
15:32 35.62 35.63 35.62 35.61 7.9K
15:33 35.59 35.62 35.59 35.60 17.7K
15:34 35.61 35.63 35.61 35.63 15.6K
15:35 35.63 35.66 35.63 35.66 4.4K
15:36 35.66 35.67 35.65 35.67 8.6K
15:37 35.67 35.67 35.63 35.63 2.9K
15:38 35.62 35.63 35.60 35.62 22.3K
15:39 35.63 35.63 35.61 35.61 3.2K
15:40 35.61 35.62 35.61 35.62 12.3K
15:41 35.64 35.65 35.64 35.65 6.6K
15:42 35.65 35.66 35.64 35.65 7.8K
15:43 35.63 35.63 35.61 35.60 15.4K
15:44 35.61 35.62 35.61 35.62 4.2K
15:45 35.62 35.62 35.61 35.61 2.4K
15:46 35.63 35.66 35.62 35.66 5.2K
15:47 35.66 35.66 35.63 35.65 7.5K
15:48 35.66 35.68 35.66 35.68 4.0K
15:49 35.69 35.69 35.68 35.68 8.3K
15:50 35.69 35.69 35.64 35.68 40.6K
15:51 35.67 35.67 35.65 35.65 7.6K
15:52 35.63 35.63 35.63 35.63 3.9K
15:53 35.62 35.63 35.62 35.63 10.0K
15:54 35.64 35.66 35.64 35.64 14.6K
15:55 35.66 35.68 35.66 35.67 10.1K
15:56 35.67 35.67 35.64 35.64 10.1K
15:57 35.65 35.65 35.62 35.64 48.2K
15:58 35.65 35.71 35.64 35.71 18.1K
15:59 35.70 35.73 35.68 35.72 42.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles