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 36.37 36.41 36.35 36.40 390.3K
09:31 36.39 36.45 36.35 36.45 43.6K
09:32 36.43 36.48 36.43 36.45 45.4K
09:33 36.46 36.48 36.46 36.46 20.7K
09:34 36.47 36.49 36.40 36.40 27.4K
09:35 36.44 36.44 36.40 36.41 15.9K
09:36 36.43 36.44 36.32 36.35 54.7K
09:37 36.38 36.40 36.38 36.38 16.3K
09:38 36.38 36.40 36.38 36.39 26.3K
09:39 36.41 36.46 36.41 36.46 27.9K
09:40 36.44 36.46 36.43 36.43 26.5K
09:41 36.47 36.47 36.43 36.43 56.7K
09:42 36.42 36.42 36.36 36.36 14.0K
09:43 36.38 36.38 36.37 36.37 20.0K
09:44 36.36 36.37 36.27 36.27 22.8K
09:45 36.27 36.27 36.23 36.23 35.9K
09:46 36.26 36.31 36.23 36.31 41.0K
09:47 36.31 36.35 36.30 36.30 61.1K
09:48 36.32 36.32 36.28 36.28 9.6K
09:49 36.31 36.31 36.28 36.28 13.6K
09:50 36.30 36.32 36.28 36.32 7.2K
09:51 36.33 36.36 36.33 36.36 17.8K
09:52 36.38 36.38 36.35 36.38 19.7K
09:53 36.38 36.43 36.38 36.43 32.4K
09:54 36.42 36.44 36.41 36.42 11.9K
09:55 36.42 36.42 36.38 36.42 13.8K
09:56 36.41 36.42 36.40 36.42 7.3K
09:57 36.42 36.56 36.42 36.56 30.1K
09:58 36.54 36.62 36.54 36.60 44.4K
09:59 36.58 36.64 36.57 36.59 42.3K
10:00 36.61 36.61 36.56 36.56 51.3K
10:01 36.56 36.59 36.56 36.56 27.3K
10:02 36.57 36.57 36.51 36.51 44.7K
10:03 36.50 36.51 36.48 36.51 12.0K
10:04 36.50 36.53 36.50 36.53 8.0K
10:05 36.51 36.53 36.49 36.49 16.3K
10:06 36.50 36.55 36.50 36.54 15.0K
10:07 36.52 36.52 36.50 36.51 6.1K
10:08 36.50 36.50 36.46 36.46 13.3K
10:09 36.45 36.46 36.43 36.43 10.7K
10:10 36.41 36.41 36.37 36.39 5.7K
10:11 36.39 36.43 36.39 36.42 19.6K
10:12 36.39 36.39 36.37 36.37 7.0K
10:13 36.39 36.43 36.39 36.42 6.9K
10:14 36.38 36.38 36.36 36.37 24.0K
10:15 36.35 36.35 36.30 36.31 55.8K
10:16 36.33 36.33 36.29 36.32 21.0K
10:17 36.32 36.35 36.32 36.34 12.6K
10:18 36.29 36.31 36.29 36.30 14.3K
10:19 36.31 36.31 36.28 36.28 13.1K
10:20 36.30 36.30 36.25 36.24 34.5K
10:21 36.27 36.27 36.24 36.27 13.1K
10:22 36.28 36.29 36.27 36.29 13.7K
10:23 36.31 36.33 36.31 36.32 7.3K
10:24 36.34 36.36 36.34 36.36 20.1K
10:25 36.37 36.37 36.34 36.34 25.7K
10:26 36.37 36.38 36.37 36.38 9.1K
10:27 36.31 36.33 36.31 36.33 12.1K
10:28 36.34 36.34 36.34 36.34 4.3K
10:29 36.34 36.35 36.33 36.35 2.2K
10:30 36.36 36.37 36.34 36.36 8.4K
10:31 36.39 36.43 36.39 36.42 20.1K
10:32 36.42 36.44 36.42 36.44 10.1K
10:33 36.49 36.49 36.46 36.46 12.7K
10:34 36.47 36.50 36.46 36.50 17.7K
10:35 36.49 36.54 36.49 36.50 22.2K
10:36 36.51 36.51 36.49 36.50 8.8K
10:37 36.50 36.50 36.49 36.49 6.2K
10:38 36.48 36.49 36.48 36.48 3.8K
10:39 36.52 36.55 36.52 36.54 17.9K
10:40 36.55 36.56 36.54 36.55 6.0K
10:41 36.56 36.57 36.55 36.56 4.9K
10:42 36.55 36.56 36.54 36.55 8.2K
10:43 36.55 36.56 36.55 36.56 10.4K
10:44 36.57 36.58 36.56 36.56 7.5K
10:45 36.54 36.56 36.50 36.50 10.6K
10:46 36.52 36.53 36.52 36.52 4.9K
10:47 36.52 36.52 36.50 36.51 18.0K
10:48 36.53 36.53 36.53 36.53 9.8K
10:49 36.54 36.54 36.52 36.52 28.7K
10:50 36.53 36.54 36.53 36.54 3.1K
10:51 36.51 36.51 36.50 36.50 4.9K
10:52 36.50 36.50 36.43 36.44 27.5K
10:53 36.44 36.44 36.44 36.44 0.8K
10:54 36.47 36.48 36.47 36.47 13.5K
10:55 36.47 36.47 36.44 36.46 9.1K
10:56 36.45 36.45 36.44 36.45 15.8K
10:57 36.47 36.47 36.47 36.47 0.9K
10:58 36.48 36.53 36.48 36.53 24.3K
10:59 36.52 36.53 36.52 36.53 5.5K
11:00 36.52 36.52 36.52 36.52 4.4K
11:01 36.54 36.54 36.51 36.52 1.5K
11:02 36.53 36.55 36.53 36.54 8.1K
11:03 36.55 36.55 36.51 36.51 2.6K
11:04 36.52 36.55 36.52 36.55 6.2K
11:05 36.57 36.57 36.57 36.56 6.3K
11:06 36.53 36.54 36.52 36.54 25.6K
11:07 36.47 36.48 36.45 36.45 9.3K
11:08 36.47 36.47 36.46 36.46 2.4K
11:09 36.45 36.46 36.45 36.46 8.9K
11:10 36.49 36.49 36.49 36.49 1.9K
11:11 36.47 36.50 36.47 36.50 1.0K
11:12 36.49 36.49 36.46 36.48 5.9K
11:13 36.48 36.48 36.47 36.47 8.7K
11:14 36.45 36.47 36.45 36.47 2.9K
11:15 36.45 36.45 36.45 36.45 2.7K
11:16 36.49 36.52 36.49 36.50 11.8K
11:17 36.50 36.50 36.50 36.50 6.4K
11:18 36.51 36.54 36.51 36.53 9.1K
11:19 36.53 36.55 36.53 36.55 3.9K
11:20 36.56 36.56 36.52 36.52 4.5K
11:21 36.53 36.53 36.50 36.49 13.0K
11:22 36.50 36.50 36.46 36.46 7.0K
11:23 36.48 36.48 36.46 36.46 5.8K
11:24 36.46 36.46 36.45 36.46 2.2K
11:25 36.47 36.48 36.47 36.48 3.7K
11:26 36.50 36.50 36.44 36.44 7.5K
11:27 36.44 36.44 36.42 36.42 11.9K
11:28 36.40 36.40 36.39 36.40 6.1K
11:30 36.43 36.43 36.43 36.43 1.8K
11:31 36.42 36.42 36.42 36.42 2.0K
11:32 36.44 36.44 36.44 36.44 2.9K
11:33 36.47 36.47 36.46 36.46 5.5K
11:34 36.43 36.44 36.43 36.44 3.0K
11:35 36.47 36.47 36.47 36.47 6.2K
11:36 36.47 36.47 36.42 36.42 17.6K
11:37 36.43 36.43 36.42 36.42 5.7K
11:38 36.43 36.43 36.42 36.42 5.3K
11:40 36.38 36.38 36.37 36.37 5.0K
11:41 36.36 36.36 36.35 36.36 3.9K
11:42 36.35 36.35 36.35 36.35 1.9K
11:43 36.35 36.35 36.35 36.35 4.0K
11:45 36.37 36.38 36.37 36.38 6.0K
11:46 36.38 36.38 36.36 36.37 3.3K
11:47 36.32 36.32 36.32 36.32 15.0K
11:48 36.32 36.33 36.32 36.32 10.3K
11:49 36.30 36.30 36.29 36.29 5.6K
11:50 36.31 36.31 36.30 36.30 4.3K
11:51 36.31 36.34 36.31 36.33 9.0K
11:52 36.31 36.32 36.31 36.32 0.7K
11:53 36.31 36.31 36.31 36.31 1.6K
11:54 36.35 36.36 36.35 36.35 4.4K
11:55 36.35 36.37 36.35 36.37 14.4K
11:56 36.39 36.39 36.37 36.37 3.5K
11:57 36.36 36.36 36.36 36.36 4.0K
11:58 36.38 36.40 36.38 36.40 11.7K
11:59 36.40 36.40 36.40 36.40 10.0K
12:01 36.41 36.42 36.41 36.42 3.5K
12:03 36.42 36.46 36.42 36.46 5.8K
12:04 36.48 36.48 36.48 36.48 5.4K
12:05 36.45 36.45 36.44 36.44 1.5K
12:06 36.44 36.44 36.40 36.41 9.8K
12:07 36.42 36.42 36.41 36.42 1.9K
12:08 36.41 36.41 36.41 36.41 0.9K
12:09 36.41 36.41 36.41 36.41 1.4K
12:10 36.43 36.45 36.43 36.44 3.1K
12:11 36.43 36.43 36.40 36.40 1.2K
12:12 36.40 36.41 36.40 36.40 10.4K
12:14 36.46 36.46 36.46 36.46 1.9K
12:15 36.46 36.47 36.45 36.47 4.8K
12:16 36.51 36.51 36.51 36.51 0.6K
12:17 36.51 36.51 36.48 36.48 16.8K
12:18 36.48 36.48 36.47 36.47 4.0K
12:19 36.47 36.47 36.47 36.47 1.2K
12:20 36.49 36.49 36.48 36.48 7.6K
12:21 36.49 36.49 36.46 36.46 9.4K
12:23 36.44 36.45 36.44 36.45 3.9K
12:24 36.45 36.45 36.40 36.40 2.1K
12:25 36.40 36.42 36.40 36.41 6.8K
12:26 36.40 36.40 36.40 36.40 0.8K
12:27 36.42 36.42 36.40 36.40 1.5K
12:28 36.39 36.39 36.39 36.39 0.1K
12:29 36.39 36.39 36.39 36.39 2.0K
12:30 36.39 36.39 36.39 36.39 0.3K
12:31 36.40 36.43 36.40 36.40 5.0K
12:32 36.39 36.41 36.39 36.41 7.7K
12:33 36.41 36.41 36.41 36.41 5.1K
12:34 36.36 36.36 36.35 36.35 7.2K
12:35 36.35 36.35 36.35 36.35 6.4K
12:36 36.37 36.39 36.37 36.39 2.6K
12:37 36.40 36.40 36.40 36.40 1.1K
12:38 36.42 36.45 36.42 36.45 7.7K
12:39 36.44 36.45 36.44 36.45 3.6K
12:40 36.44 36.45 36.44 36.45 2.5K
12:41 36.46 36.46 36.44 36.44 5.9K
12:42 36.42 36.44 36.42 36.44 4.9K
12:44 36.47 36.47 36.45 36.45 9.7K
12:45 36.44 36.44 36.43 36.44 7.8K
12:47 36.42 36.42 36.42 36.42 0.3K
12:48 36.42 36.43 36.42 36.42 7.7K
12:49 36.43 36.44 36.43 36.44 1.4K
12:50 36.43 36.43 36.41 36.41 5.4K
12:51 36.43 36.43 36.43 36.42 1.4K
12:52 36.41 36.41 36.39 36.39 5.7K
12:53 36.38 36.38 36.38 36.38 14.0K
12:54 36.38 36.39 36.38 36.39 1.2K
12:55 36.42 36.42 36.40 36.42 3.0K
12:56 36.44 36.44 36.44 36.44 1.4K
12:57 36.44 36.44 36.43 36.43 4.5K
12:59 36.43 36.44 36.43 36.43 3.8K
13:00 36.41 36.41 36.41 36.41 0.6K
13:01 36.42 36.42 36.42 36.42 5.6K
13:02 36.40 36.41 36.40 36.41 1.4K
13:03 36.42 36.42 36.42 36.42 3.8K
13:04 36.42 36.42 36.41 36.41 6.1K
13:05 36.41 36.43 36.40 36.43 18.1K
13:06 36.44 36.53 36.44 36.53 11.9K
13:07 36.53 36.53 36.52 36.53 7.0K
13:08 36.51 36.51 36.48 36.51 3.7K
13:09 36.50 36.53 36.50 36.53 3.3K
13:10 36.55 36.55 36.54 36.54 1.2K
13:11 36.55 36.57 36.50 36.50 24.2K
13:12 36.53 36.55 36.53 36.54 7.5K
13:13 36.53 36.53 36.53 36.53 4.3K
13:14 36.53 36.54 36.53 36.54 0.9K
13:15 36.54 36.58 36.54 36.57 20.7K
13:16 36.58 36.58 36.58 36.58 11.0K
13:18 36.58 36.58 36.58 36.58 8.4K
13:19 36.56 36.56 36.53 36.53 6.7K
13:20 36.52 36.52 36.52 36.52 2.0K
13:22 36.54 36.55 36.54 36.55 3.3K
13:23 36.58 36.58 36.58 36.58 0.8K
13:24 36.57 36.60 36.57 36.59 4.9K
13:25 36.58 36.59 36.58 36.59 3.2K
13:26 36.58 36.58 36.57 36.57 3.1K
13:27 36.56 36.56 36.56 36.56 0.2K
13:28 36.55 36.55 36.53 36.53 12.0K
13:29 36.53 36.53 36.53 36.53 2.3K
13:30 36.53 36.56 36.53 36.56 8.7K
13:31 36.55 36.55 36.55 36.55 2.8K
13:32 36.53 36.55 36.52 36.54 14.1K
13:33 36.54 36.55 36.54 36.55 1.6K
13:34 36.56 36.57 36.56 36.57 3.3K
13:35 36.57 36.57 36.56 36.57 4.3K
13:36 36.57 36.59 36.57 36.59 4.7K
13:37 36.60 36.60 36.60 36.60 1.6K
13:38 36.59 36.62 36.58 36.61 5.6K
13:39 36.61 36.61 36.61 36.61 2.8K
13:40 36.63 36.64 36.63 36.63 21.6K
13:41 36.62 36.62 36.59 36.59 5.5K
13:42 36.59 36.60 36.58 36.58 4.9K
13:43 36.59 36.59 36.59 36.59 3.4K
13:44 36.59 36.60 36.59 36.60 3.5K
13:45 36.62 36.62 36.60 36.60 4.1K
13:46 36.60 36.60 36.58 36.58 5.2K
13:47 36.57 36.57 36.56 36.56 3.3K
13:48 36.55 36.55 36.53 36.53 4.4K
13:49 36.54 36.54 36.54 36.53 1.2K
13:50 36.52 36.53 36.51 36.53 9.2K
13:52 36.53 36.53 36.53 36.53 3.0K
13:53 36.55 36.55 36.55 36.54 4.7K
13:54 36.57 36.57 36.57 36.57 1.4K
13:55 36.54 36.54 36.53 36.53 2.0K
13:56 36.54 36.54 36.53 36.53 5.1K
13:57 36.52 36.53 36.52 36.53 0.7K
13:58 36.54 36.57 36.54 36.57 5.5K
13:59 36.57 36.57 36.57 36.57 1.0K
14:00 36.56 36.58 36.56 36.56 1.9K
14:01 36.55 36.55 36.55 36.55 1.5K
14:02 36.56 36.56 36.56 36.56 1.9K
14:03 36.56 36.56 36.56 36.56 0.8K
14:04 36.57 36.60 36.57 36.59 10.7K
14:05 36.60 36.60 36.59 36.60 6.6K
14:06 36.58 36.58 36.58 36.58 3.8K
14:07 36.55 36.57 36.55 36.57 4.7K
14:08 36.58 36.58 36.55 36.55 7.4K
14:09 36.55 36.56 36.55 36.56 5.6K
14:10 36.57 36.58 36.56 36.56 10.0K
14:11 36.54 36.56 36.54 36.56 7.9K
14:12 36.53 36.53 36.51 36.51 6.7K
14:13 36.51 36.51 36.51 36.51 3.7K
14:14 36.52 36.52 36.50 36.50 8.0K
14:15 36.48 36.48 36.44 36.44 7.2K
14:16 36.45 36.46 36.45 36.46 3.8K
14:17 36.45 36.45 36.43 36.44 8.2K
14:18 36.43 36.43 36.43 36.43 1.9K
14:19 36.44 36.44 36.44 36.44 11.7K
14:21 36.39 36.39 36.39 36.39 1.7K
14:22 36.42 36.42 36.41 36.41 10.3K
14:23 36.41 36.41 36.41 36.41 2.3K
14:24 36.42 36.42 36.42 36.42 1.4K
14:25 36.41 36.44 36.41 36.43 4.2K
14:26 36.41 36.41 36.41 36.41 2.1K
14:27 36.39 36.39 36.39 36.38 4.9K
14:28 36.38 36.39 36.38 36.38 7.3K
14:29 36.39 36.42 36.39 36.41 12.8K
14:30 36.40 36.40 36.40 36.40 1.3K
14:31 36.39 36.39 36.39 36.39 4.6K
14:33 36.37 36.37 36.36 36.36 12.4K
14:34 36.37 36.37 36.37 36.37 5.9K
14:35 36.36 36.37 36.36 36.37 4.3K
14:36 36.36 36.37 36.36 36.37 1.8K
14:37 36.36 36.38 36.36 36.37 2.9K
14:38 36.37 36.38 36.37 36.37 2.7K
14:39 36.38 36.40 36.38 36.40 1.8K
14:40 36.40 36.44 36.40 36.44 12.8K
14:41 36.44 36.44 36.43 36.44 2.2K
14:42 36.45 36.45 36.44 36.44 3.4K
14:43 36.47 36.47 36.47 36.47 3.0K
14:44 36.47 36.47 36.47 36.47 1.3K
14:45 36.47 36.48 36.47 36.47 2.0K
14:46 36.46 36.46 36.46 36.46 0.5K
14:47 36.45 36.45 36.44 36.44 2.0K
14:48 36.45 36.45 36.45 36.45 3.4K
14:49 36.46 36.46 36.46 36.46 6.8K
14:50 36.46 36.46 36.46 36.46 1.6K
14:51 36.43 36.43 36.43 36.43 3.2K
14:52 36.47 36.48 36.46 36.46 2.2K
14:53 36.43 36.43 36.41 36.41 1.4K
14:54 36.41 36.41 36.41 36.41 0.8K
14:55 36.41 36.41 36.41 36.40 1.0K
14:56 36.44 36.44 36.44 36.44 0.3K
14:57 36.46 36.46 36.46 36.46 2.1K
14:58 36.45 36.45 36.45 36.45 3.6K
14:59 36.45 36.45 36.45 36.45 2.8K
15:00 36.42 36.42 36.42 36.42 1.3K
15:01 36.42 36.42 36.42 36.42 1.2K
15:02 36.42 36.42 36.41 36.41 3.1K
15:03 36.42 36.44 36.42 36.44 2.2K
15:04 36.44 36.44 36.43 36.43 8.8K
15:06 36.44 36.44 36.44 36.43 4.3K
15:07 36.46 36.46 36.46 36.46 2.7K
15:08 36.44 36.44 36.42 36.42 0.9K
15:09 36.42 36.42 36.41 36.42 5.3K
15:10 36.40 36.40 36.39 36.39 14.0K
15:11 36.40 36.40 36.40 36.40 5.9K
15:13 36.41 36.41 36.39 36.39 5.9K
15:14 36.39 36.39 36.39 36.39 2.7K
15:15 36.39 36.40 36.39 36.40 5.8K
15:18 36.40 36.40 36.40 36.40 3.4K
15:20 36.43 36.43 36.42 36.42 5.5K
15:22 36.41 36.43 36.41 36.43 6.0K
15:23 36.42 36.42 36.42 36.42 0.8K
15:24 36.42 36.42 36.42 36.42 6.6K
15:25 36.42 36.44 36.42 36.42 15.3K
15:26 36.43 36.46 36.43 36.46 13.0K
15:27 36.51 36.51 36.48 36.48 12.0K
15:28 36.48 36.48 36.47 36.47 5.4K
15:29 36.47 36.48 36.46 36.48 3.4K
15:30 36.50 36.51 36.49 36.49 273.3K
15:32 36.48 36.49 36.48 36.49 3.6K
15:33 36.49 36.51 36.49 36.51 6.7K
15:34 36.51 36.51 36.49 36.49 35.5K
15:35 36.50 36.50 36.50 36.49 15.5K
15:36 36.49 36.49 36.48 36.48 16.2K
15:37 36.49 36.49 36.49 36.49 6.4K
15:38 36.50 36.50 36.50 36.49 0.5K
15:39 36.50 36.50 36.47 36.47 10.6K
15:40 36.47 36.48 36.45 36.45 7.2K
15:41 36.45 36.46 36.45 36.46 7.3K
15:42 36.45 36.46 36.45 36.46 4.9K
15:43 36.46 36.46 36.46 36.46 9.5K
15:44 36.47 36.52 36.47 36.51 12.1K
15:45 36.51 36.51 36.51 36.51 1.9K
15:46 36.49 36.49 36.47 36.47 10.5K
15:47 36.50 36.50 36.50 36.49 3.9K
15:48 36.49 36.49 36.49 36.49 0.9K
15:49 36.48 36.50 36.48 36.50 2.2K
15:50 36.50 36.53 36.50 36.53 10.9K
15:51 36.53 36.53 36.52 36.52 3.2K
15:52 36.53 36.53 36.50 36.52 6.7K
15:53 36.52 36.52 36.49 36.50 13.1K
15:54 36.51 36.51 36.48 36.48 5.5K
15:55 36.50 36.50 36.46 36.49 41.1K
15:56 36.48 36.48 36.46 36.47 5.8K
15:57 36.47 36.48 36.46 36.48 24.6K
15:58 36.47 36.48 36.46 36.47 35.8K
15:59 36.48 36.52 36.46 36.49 146.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles