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 36.04 36.04 35.98 35.98 327.1K
09:31 35.98 35.99 35.94 35.98 28.9K
09:32 35.98 35.99 35.92 35.94 14.4K
09:33 35.98 36.00 35.98 35.99 12.5K
09:34 36.00 36.03 36.00 36.01 7.6K
09:35 35.99 36.05 35.99 36.05 14.3K
09:36 36.01 36.01 35.98 36.00 16.6K
09:37 36.02 36.04 35.98 36.03 50.8K
09:38 36.04 36.11 36.04 36.11 43.8K
09:39 36.10 36.13 36.10 36.11 21.6K
09:40 36.13 36.15 36.11 36.13 34.6K
09:41 36.14 36.14 36.11 36.12 18.3K
09:42 36.13 36.16 36.13 36.16 46.3K
09:43 36.15 36.18 36.15 36.17 88.9K
09:44 36.20 36.20 36.18 36.18 27.7K
09:45 36.18 36.27 36.18 36.26 82.1K
09:46 36.26 36.39 36.25 36.37 97.5K
09:47 36.40 36.47 36.39 36.45 158.9K
09:48 36.47 36.61 36.47 36.55 86.8K
09:49 36.55 36.58 36.54 36.55 80.5K
09:50 36.55 36.55 36.45 36.46 97.9K
09:51 36.46 36.46 36.39 36.42 118.0K
09:52 36.42 36.45 36.38 36.41 26.7K
09:53 36.41 36.42 36.36 36.39 23.8K
09:54 36.41 36.43 36.36 36.36 22.2K
09:55 36.37 36.45 36.37 36.41 21.3K
09:56 36.42 36.45 36.42 36.43 7.9K
09:57 36.43 36.48 36.43 36.48 18.4K
09:58 36.46 36.46 36.42 36.42 3.0K
09:59 36.45 36.48 36.43 36.43 29.8K
10:00 36.46 36.54 36.46 36.53 27.2K
10:01 36.54 36.55 36.52 36.54 20.2K
10:02 36.54 36.54 36.54 36.53 37.6K
10:03 36.55 36.56 36.52 36.54 18.0K
10:04 36.54 36.54 36.49 36.52 36.6K
10:05 36.56 36.58 36.54 36.54 9.1K
10:06 36.54 36.60 36.54 36.60 36.6K
10:07 36.62 36.74 36.62 36.72 62.7K
10:08 36.72 36.72 36.65 36.66 60.2K
10:09 36.69 36.70 36.63 36.63 28.0K
10:10 36.63 36.65 36.60 36.64 17.7K
10:11 36.63 36.63 36.57 36.59 41.3K
10:12 36.59 36.62 36.59 36.60 8.6K
10:13 36.59 36.59 36.57 36.58 7.4K
10:14 36.59 36.60 36.58 36.60 22.4K
10:15 36.61 36.67 36.61 36.64 25.1K
10:16 36.65 36.65 36.63 36.63 20.0K
10:17 36.66 36.67 36.64 36.65 7.5K
10:18 36.64 36.64 36.58 36.58 48.5K
10:19 36.57 36.58 36.54 36.58 20.1K
10:20 36.59 36.63 36.58 36.58 11.8K
10:21 36.59 36.61 36.59 36.61 7.3K
10:22 36.60 36.64 36.60 36.64 9.4K
10:23 36.65 36.66 36.63 36.64 30.7K
10:24 36.62 36.64 36.60 36.64 5.9K
10:25 36.64 36.64 36.63 36.63 12.3K
10:26 36.63 36.63 36.59 36.59 11.7K
10:27 36.59 36.60 36.59 36.60 8.1K
10:28 36.60 36.60 36.56 36.56 14.5K
10:29 36.55 36.55 36.51 36.51 3.1K
10:30 36.52 36.56 36.52 36.56 7.8K
10:31 36.53 36.55 36.53 36.55 5.8K
10:32 36.55 36.56 36.53 36.53 21.8K
10:33 36.53 36.53 36.47 36.47 6.2K
10:34 36.46 36.47 36.45 36.45 15.6K
10:35 36.46 36.48 36.46 36.48 7.9K
10:36 36.49 36.51 36.46 36.46 9.9K
10:37 36.47 36.48 36.46 36.46 3.6K
10:38 36.47 36.48 36.45 36.45 4.2K
10:39 36.42 36.42 36.40 36.40 15.5K
10:40 36.39 36.46 36.39 36.46 37.5K
10:41 36.45 36.47 36.43 36.46 12.2K
10:42 36.47 36.47 36.45 36.45 4.2K
10:43 36.44 36.46 36.42 36.46 20.2K
10:44 36.45 36.47 36.45 36.46 3.7K
10:45 36.46 36.47 36.42 36.42 5.3K
10:46 36.42 36.42 36.41 36.41 8.8K
10:47 36.39 36.39 36.35 36.36 12.4K
10:48 36.37 36.39 36.37 36.39 8.7K
10:49 36.39 36.40 36.39 36.39 4.9K
10:50 36.40 36.42 36.38 36.38 5.7K
10:51 36.37 36.38 36.37 36.38 5.8K
10:52 36.37 36.37 36.37 36.37 2.2K
10:53 36.37 36.37 36.37 36.37 2.4K
10:54 36.34 36.34 36.32 36.32 18.2K
10:55 36.33 36.33 36.32 36.32 10.2K
10:56 36.37 36.37 36.34 36.34 15.4K
10:57 36.33 36.33 36.28 36.28 18.9K
10:58 36.29 36.30 36.29 36.30 12.8K
10:59 36.31 36.31 36.31 36.31 11.6K
11:00 36.34 36.36 36.34 36.35 15.2K
11:01 36.37 36.38 36.34 36.34 9.4K
11:02 36.35 36.35 36.33 36.33 3.9K
11:03 36.35 36.35 36.34 36.34 4.9K
11:04 36.38 36.38 36.38 36.38 1.7K
11:05 36.39 36.41 36.39 36.40 12.1K
11:06 36.42 36.43 36.42 36.42 6.2K
11:07 36.43 36.44 36.43 36.44 5.5K
11:08 36.45 36.46 36.44 36.44 8.3K
11:09 36.45 36.46 36.43 36.45 55.9K
11:10 36.45 36.46 36.45 36.46 7.8K
11:11 36.44 36.45 36.44 36.45 1.4K
11:12 36.46 36.48 36.46 36.48 3.5K
11:13 36.48 36.48 36.47 36.47 17.3K
11:14 36.48 36.49 36.48 36.49 4.9K
11:15 36.50 36.51 36.50 36.51 6.9K
11:16 36.49 36.49 36.36 36.38 29.3K
11:17 36.39 36.42 36.39 36.42 2.9K
11:18 36.44 36.44 36.42 36.42 10.5K
11:19 36.42 36.42 36.37 36.37 7.5K
11:20 36.37 36.37 36.33 36.34 18.0K
11:21 36.36 36.36 36.36 36.35 7.8K
11:22 36.35 36.35 36.35 36.35 1.0K
11:23 36.36 36.37 36.35 36.35 9.5K
11:24 36.36 36.36 36.36 36.35 6.1K
11:25 36.37 36.37 36.34 36.34 3.5K
11:26 36.35 36.35 36.35 36.35 6.0K
11:27 36.35 36.35 36.31 36.32 11.9K
11:28 36.33 36.35 36.33 36.35 9.8K
11:29 36.35 36.35 36.34 36.34 2.0K
11:30 36.32 36.33 36.29 36.29 18.4K
11:31 36.29 36.29 36.28 36.28 8.0K
11:32 36.27 36.31 36.27 36.31 7.8K
11:33 36.30 36.31 36.29 36.31 4.1K
11:34 36.30 36.34 36.29 36.34 8.7K
11:35 36.33 36.37 36.33 36.35 6.9K
11:36 36.37 36.38 36.36 36.35 3.1K
11:37 36.33 36.33 36.33 36.33 2.5K
11:38 36.32 36.32 36.32 36.32 4.9K
11:39 36.35 36.35 36.35 36.35 3.1K
11:40 36.35 36.35 36.35 36.35 4.9K
11:41 36.35 36.35 36.34 36.34 6.0K
11:42 36.36 36.36 36.34 36.34 2.3K
11:43 36.35 36.36 36.35 36.35 3.8K
11:45 36.37 36.37 36.37 36.37 3.7K
11:46 36.37 36.38 36.35 36.35 22.0K
11:47 36.30 36.32 36.30 36.32 48.0K
11:48 36.31 36.33 36.29 36.29 6.1K
11:49 36.32 36.32 36.32 36.32 3.0K
11:50 36.32 36.32 36.32 36.32 4.9K
11:51 36.33 36.33 36.33 36.33 3.1K
11:53 36.33 36.33 36.33 36.33 0.9K
11:54 36.34 36.38 36.34 36.38 4.3K
11:55 36.38 36.38 36.36 36.35 2.5K
11:56 36.35 36.35 36.35 36.35 2.3K
11:57 36.34 36.34 36.34 36.34 0.9K
11:58 36.33 36.34 36.33 36.34 2.0K
11:59 36.33 36.33 36.33 36.33 1.0K
12:00 36.35 36.35 36.32 36.32 4.6K
12:01 36.32 36.35 36.32 36.35 12.4K
12:03 36.30 36.30 36.30 36.30 1.2K
12:04 36.29 36.30 36.29 36.29 15.1K
12:05 36.28 36.28 36.28 36.28 1.3K
12:06 36.26 36.26 36.23 36.23 27.2K
12:07 36.23 36.25 36.21 36.21 5.2K
12:08 36.20 36.21 36.18 36.18 23.8K
12:09 36.19 36.21 36.18 36.21 24.1K
12:10 36.21 36.21 36.20 36.21 10.3K
12:11 36.18 36.18 36.16 36.16 10.5K
12:12 36.16 36.16 36.15 36.15 19.0K
12:13 36.15 36.17 36.13 36.13 6.8K
12:14 36.14 36.15 36.14 36.14 15.7K
12:15 36.16 36.19 36.16 36.18 3.6K
12:16 36.18 36.18 36.14 36.14 3.7K
12:17 36.13 36.13 36.10 36.11 11.9K
12:18 36.11 36.11 36.10 36.10 10.4K
12:19 36.12 36.12 36.12 36.12 0.7K
12:20 36.11 36.13 36.11 36.11 14.7K
12:21 36.13 36.13 36.11 36.12 4.4K
12:22 36.11 36.11 36.10 36.11 12.0K
12:23 36.10 36.10 36.10 36.10 13.9K
12:24 36.11 36.11 36.07 36.09 28.5K
12:25 36.07 36.07 36.00 36.03 49.8K
12:26 36.01 36.01 35.97 35.99 40.2K
12:27 36.02 36.02 36.00 36.02 4.2K
12:28 36.03 36.05 36.03 36.05 11.3K
12:29 36.06 36.06 36.06 36.06 2.2K
12:30 36.03 36.03 36.02 36.02 16.0K
12:31 36.00 36.00 35.98 35.99 12.2K
12:32 36.00 36.01 36.00 36.01 15.0K
12:33 36.01 36.01 36.01 36.01 8.2K
12:34 36.04 36.04 36.04 36.04 6.3K
12:36 36.03 36.03 36.03 36.03 1.4K
12:37 36.00 36.00 36.00 36.00 2.6K
12:38 36.01 36.01 36.00 36.01 8.4K
12:39 35.99 35.99 35.99 35.99 1.1K
12:40 36.00 36.03 36.00 36.02 7.5K
12:41 36.07 36.07 36.07 36.07 4.3K
12:42 36.09 36.10 36.08 36.08 5.5K
12:43 36.09 36.09 36.08 36.08 6.5K
12:44 36.07 36.07 36.06 36.06 1.6K
12:45 36.06 36.06 36.04 36.04 2.4K
12:47 36.05 36.06 36.05 36.06 0.9K
12:48 36.06 36.06 36.06 36.06 3.6K
12:49 36.03 36.03 36.02 36.03 6.9K
12:50 36.04 36.05 36.04 36.04 2.2K
12:51 36.05 36.08 36.05 36.08 3.9K
12:52 36.08 36.12 36.08 36.12 15.9K
12:53 36.11 36.12 36.09 36.11 12.4K
12:54 36.11 36.11 36.09 36.09 59.6K
12:55 36.09 36.09 36.09 36.09 2.7K
12:56 36.12 36.12 36.12 36.12 3.3K
12:57 36.12 36.14 36.12 36.14 10.2K
12:58 36.16 36.16 36.16 36.16 1.8K
12:59 36.15 36.16 36.15 36.16 8.2K
13:00 36.16 36.17 36.14 36.14 36.0K
13:01 36.15 36.15 36.13 36.13 5.5K
13:02 36.17 36.17 36.11 36.11 14.5K
13:03 36.14 36.16 36.14 36.16 9.9K
13:04 36.15 36.15 36.15 36.15 6.6K
13:05 36.14 36.14 36.11 36.11 19.9K
13:07 36.12 36.12 36.10 36.11 2.4K
13:08 36.11 36.12 36.11 36.11 2.2K
13:09 36.10 36.12 36.10 36.12 3.5K
13:10 36.13 36.13 36.13 36.13 2.5K
13:11 36.15 36.16 36.15 36.16 4.4K
13:12 36.16 36.19 36.16 36.19 6.2K
13:13 36.20 36.23 36.20 36.22 22.1K
13:14 36.21 36.21 36.21 36.21 0.2K
13:15 36.21 36.21 36.20 36.20 1.2K
13:16 36.21 36.22 36.21 36.21 4.8K
13:17 36.23 36.24 36.22 36.24 3.0K
13:18 36.25 36.25 36.21 36.21 5.0K
13:19 36.17 36.17 36.16 36.16 3.6K
13:20 36.14 36.14 36.12 36.13 8.2K
13:21 36.13 36.13 36.13 36.13 1.8K
13:22 36.10 36.11 36.10 36.11 1.7K
13:23 36.09 36.09 36.08 36.08 3.2K
13:24 36.09 36.09 36.09 36.08 8.9K
13:25 36.07 36.07 36.02 36.02 6.1K
13:26 36.03 36.03 35.99 35.99 13.4K
13:27 35.96 35.97 35.92 35.92 31.9K
13:28 35.87 35.91 35.87 35.87 33.8K
13:29 35.87 35.87 35.81 35.84 34.4K
13:30 35.82 35.82 35.79 35.82 21.5K
13:31 35.82 35.84 35.79 35.84 11.4K
13:32 35.85 35.88 35.84 35.87 19.8K
13:33 35.85 35.86 35.82 35.86 12.1K
13:34 35.86 35.86 35.85 35.86 5.9K
13:35 35.87 35.89 35.87 35.89 4.8K
13:36 35.89 35.92 35.89 35.92 8.2K
13:37 35.92 35.92 35.90 35.90 6.6K
13:38 35.91 35.91 35.91 35.91 0.7K
13:39 35.89 35.89 35.89 35.89 1.8K
13:40 35.87 35.88 35.87 35.88 5.1K
13:41 35.91 35.92 35.91 35.92 1.9K
13:42 35.91 35.91 35.90 35.90 10.3K
13:43 35.92 35.92 35.91 35.91 18.8K
13:44 35.92 35.92 35.92 35.92 3.1K
13:45 35.90 35.90 35.90 35.90 2.3K
13:46 35.91 35.91 35.91 35.91 8.4K
13:47 35.88 35.88 35.88 35.88 0.9K
13:48 35.89 35.91 35.89 35.91 5.8K
13:49 35.91 35.91 35.91 35.91 7.0K
13:50 35.91 35.92 35.91 35.92 1.0K
13:51 35.93 35.99 35.93 35.98 31.5K
13:52 35.95 35.95 35.94 35.94 9.2K
13:53 35.95 35.95 35.94 35.94 4.0K
13:55 35.95 35.96 35.95 35.96 6.8K
13:56 35.96 35.96 35.96 35.96 2.2K
13:57 35.98 35.99 35.98 35.98 10.6K
13:59 35.98 35.98 35.98 35.98 0.4K
14:00 35.95 35.96 35.95 35.96 21.8K
14:01 35.94 35.96 35.94 35.96 1.7K
14:02 36.00 36.00 36.00 36.00 1.7K
14:03 36.00 36.01 36.00 36.01 6.9K
14:04 36.02 36.02 36.02 36.02 10.5K
14:05 36.01 36.01 36.01 36.01 1.1K
14:06 35.99 35.99 35.97 35.97 4.8K
14:07 35.95 35.95 35.95 35.95 0.2K
14:08 35.93 35.94 35.91 35.91 14.1K
14:09 35.91 35.91 35.90 35.90 4.7K
14:10 35.89 35.92 35.88 35.92 21.1K
14:11 35.91 35.91 35.89 35.89 11.6K
14:12 35.90 35.90 35.89 35.89 2.6K
14:13 35.89 35.89 35.89 35.89 5.0K
14:14 35.90 35.92 35.90 35.92 3.6K
14:15 35.92 35.92 35.91 35.91 1.4K
14:16 35.90 35.90 35.89 35.89 2.6K
14:18 35.89 35.90 35.89 35.89 4.9K
14:19 35.88 35.88 35.85 35.85 5.8K
14:20 35.87 35.87 35.82 35.82 9.2K
14:21 35.83 35.84 35.82 35.83 8.6K
14:22 35.84 35.87 35.84 35.87 4.0K
14:23 35.87 35.87 35.87 35.87 1.5K
14:24 35.85 35.85 35.83 35.85 3.0K
14:25 35.83 35.83 35.77 35.79 25.6K
14:26 35.78 35.78 35.73 35.73 13.7K
14:27 35.73 35.73 35.69 35.71 18.2K
14:28 35.72 35.73 35.72 35.73 0.9K
14:29 35.73 35.74 35.73 35.73 5.3K
14:30 35.72 35.72 35.68 35.68 22.3K
14:31 35.69 35.75 35.69 35.75 5.7K
14:32 35.74 35.76 35.74 35.76 10.5K
14:33 35.75 35.77 35.75 35.77 5.4K
14:34 35.77 35.82 35.77 35.82 26.3K
14:35 35.81 35.81 35.79 35.79 14.4K
14:36 35.79 35.79 35.79 35.78 1.2K
14:37 35.81 35.81 35.80 35.80 1.8K
14:38 35.82 35.82 35.82 35.82 0.7K
14:39 35.80 35.80 35.80 35.80 2.0K
14:40 35.82 35.82 35.82 35.82 1.8K
14:41 35.78 35.80 35.78 35.80 5.4K
14:43 35.81 35.81 35.81 35.81 2.2K
14:44 35.79 35.79 35.79 35.79 1.0K
14:45 35.77 35.77 35.77 35.77 1.8K
14:46 35.75 35.75 35.75 35.75 0.4K
14:47 35.77 35.77 35.76 35.76 3.2K
14:48 35.74 35.74 35.71 35.71 4.1K
14:49 35.71 35.71 35.66 35.68 24.9K
14:50 35.68 35.71 35.68 35.71 5.3K
14:51 35.71 35.71 35.69 35.70 5.6K
14:52 35.69 35.70 35.69 35.70 1.0K
14:53 35.71 35.71 35.71 35.71 1.3K
14:54 35.74 35.74 35.74 35.74 0.5K
14:55 35.74 35.78 35.74 35.78 11.6K
14:56 35.77 35.78 35.76 35.78 257.7K
14:57 35.78 35.79 35.78 35.78 6.6K
14:58 35.81 35.81 35.81 35.80 4.4K
14:59 35.78 35.78 35.78 35.78 11.9K
15:00 35.77 35.78 35.76 35.76 21.5K
15:01 35.77 35.79 35.77 35.78 13.4K
15:02 35.76 35.76 35.75 35.74 3.2K
15:03 35.75 35.75 35.72 35.72 2.9K
15:04 35.70 35.70 35.70 35.70 11.2K
15:05 35.69 35.70 35.69 35.70 7.7K
15:06 35.70 35.70 35.66 35.66 4.7K
15:07 35.67 35.68 35.66 35.68 8.2K
15:08 35.70 35.72 35.70 35.72 1.7K
15:09 35.71 35.71 35.71 35.71 1.7K
15:10 35.70 35.70 35.68 35.69 6.5K
15:11 35.68 35.68 35.68 35.68 3.4K
15:12 35.68 35.68 35.66 35.66 5.9K
15:13 35.62 35.62 35.62 35.62 8.1K
15:14 35.65 35.65 35.63 35.63 6.5K
15:15 35.61 35.64 35.61 35.64 8.5K
15:16 35.64 35.64 35.61 35.61 1.8K
15:17 35.62 35.62 35.58 35.58 4.4K
15:18 35.60 35.61 35.59 35.61 10.2K
15:19 35.59 35.59 35.59 35.59 3.7K
15:20 35.62 35.62 35.56 35.57 5.2K
15:21 35.56 35.56 35.53 35.55 14.3K
15:22 35.54 35.58 35.54 35.58 6.8K
15:23 35.56 35.56 35.55 35.55 3.4K
15:24 35.53 35.54 35.51 35.54 9.6K
15:25 35.52 35.52 35.49 35.51 20.7K
15:26 35.49 35.49 35.47 35.48 17.5K
15:27 35.46 35.47 35.46 35.47 8.0K
15:28 35.44 35.49 35.44 35.49 34.1K
15:29 35.48 35.51 35.48 35.51 23.7K
15:30 35.51 35.52 35.51 35.52 23.1K
15:31 35.53 35.53 35.51 35.53 5.6K
15:32 35.52 35.55 35.52 35.55 5.8K
15:33 35.55 35.57 35.55 35.57 7.1K
15:34 35.57 35.58 35.53 35.53 13.3K
15:35 35.54 35.56 35.51 35.51 27.2K
15:36 35.51 35.51 35.50 35.49 10.5K
15:37 35.46 35.47 35.45 35.45 27.5K
15:38 35.45 35.49 35.44 35.49 13.3K
15:39 35.48 35.48 35.47 35.48 1.3K
15:40 35.48 35.50 35.45 35.49 6.3K
15:41 35.51 35.57 35.51 35.56 28.6K
15:42 35.54 35.55 35.54 35.54 8.9K
15:43 35.53 35.58 35.53 35.56 23.6K
15:44 35.57 35.57 35.56 35.56 7.6K
15:45 35.56 35.57 35.54 35.56 7.7K
15:46 35.56 35.56 35.55 35.56 7.0K
15:47 35.57 35.60 35.57 35.60 19.8K
15:48 35.60 35.60 35.60 35.61 8.4K
15:49 35.60 35.61 35.60 35.61 3.0K
15:50 35.63 35.63 35.60 35.60 35.7K
15:51 35.60 35.61 35.59 35.59 4.5K
15:52 35.60 35.61 35.60 35.61 2.4K
15:53 35.60 35.61 35.60 35.61 3.6K
15:54 35.62 35.62 35.58 35.58 9.2K
15:55 35.58 35.60 35.57 35.61 32.6K
15:56 35.60 35.64 35.60 35.64 6.3K
15:57 35.67 35.67 35.64 35.64 17.0K
15:58 35.64 35.64 35.63 35.63 9.3K
15:59 35.64 35.64 35.61 35.63 117.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles