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 37.32 37.34 37.30 37.30 517.9K
09:31 37.34 37.37 37.33 37.34 19.6K
09:32 37.35 37.39 37.35 37.39 44.1K
09:33 37.39 37.40 37.37 37.40 19.7K
09:34 37.41 37.43 37.41 37.43 14.1K
09:35 37.41 37.44 37.41 37.41 23.6K
09:36 37.41 37.42 37.35 37.35 53.8K
09:37 37.32 37.38 37.28 37.29 26.2K
09:38 37.33 37.33 37.25 37.25 64.1K
09:39 37.24 37.25 37.18 37.18 40.9K
09:40 37.18 37.21 37.14 37.21 70.4K
09:41 37.22 37.22 37.16 37.17 26.5K
09:42 37.17 37.20 37.15 37.17 45.7K
09:43 37.19 37.19 37.12 37.12 56.3K
09:44 37.12 37.13 37.00 37.04 138.4K
09:45 37.05 37.14 37.03 37.10 79.7K
09:46 37.16 37.19 37.15 37.19 48.3K
09:47 37.19 37.22 37.16 37.22 25.1K
09:48 37.20 37.20 37.15 37.15 38.3K
09:49 37.17 37.17 37.09 37.13 32.4K
09:50 37.15 37.21 37.13 37.19 26.4K
09:51 37.19 37.24 37.18 37.24 32.7K
09:52 37.26 37.28 37.26 37.27 37.4K
09:53 37.28 37.29 37.26 37.29 19.1K
09:54 37.28 37.28 37.26 37.28 19.2K
09:55 37.28 37.28 37.24 37.24 30.1K
09:56 37.27 37.27 37.24 37.25 15.0K
09:57 37.24 37.25 37.22 37.23 39.3K
09:58 37.23 37.23 37.19 37.21 15.5K
09:59 37.23 37.23 37.23 37.23 4.2K
10:00 37.22 37.23 37.21 37.22 18.5K
10:01 37.23 37.23 37.16 37.16 11.8K
10:02 37.17 37.17 37.14 37.15 7.6K
10:03 37.13 37.14 37.12 37.13 21.2K
10:04 37.12 37.12 37.08 37.11 19.4K
10:05 37.10 37.11 37.06 37.09 20.7K
10:06 37.09 37.13 37.09 37.12 19.4K
10:07 37.14 37.15 37.12 37.15 19.6K
10:08 37.15 37.19 37.15 37.17 21.8K
10:09 37.16 37.16 37.08 37.08 20.6K
10:10 37.08 37.10 37.08 37.10 21.2K
10:11 37.08 37.09 37.08 37.09 6.6K
10:12 37.09 37.13 37.09 37.12 12.3K
10:13 37.16 37.17 37.15 37.16 12.2K
10:14 37.17 37.18 37.17 37.17 13.9K
10:15 37.17 37.21 37.16 37.16 48.2K
10:16 37.18 37.18 37.16 37.18 6.9K
10:17 37.17 37.17 37.13 37.13 18.8K
10:18 37.11 37.16 37.11 37.16 9.4K
10:19 37.18 37.20 37.17 37.19 10.9K
10:20 37.20 37.20 37.20 37.20 8.8K
10:21 37.23 37.26 37.23 37.26 23.2K
10:22 37.26 37.27 37.24 37.27 8.1K
10:23 37.26 37.27 37.26 37.26 5.7K
10:24 37.24 37.27 37.24 37.26 10.4K
10:25 37.27 37.28 37.25 37.26 6.4K
10:26 37.27 37.29 37.26 37.29 7.9K
10:27 37.29 37.29 37.29 37.29 32.2K
10:28 37.30 37.33 37.27 37.33 12.1K
10:29 37.32 37.33 37.32 37.33 5.6K
10:30 37.27 37.32 37.27 37.31 69.4K
10:31 37.31 37.33 37.30 37.30 10.1K
10:32 37.29 37.31 37.29 37.30 17.3K
10:33 37.30 37.30 37.26 37.26 7.9K
10:34 37.26 37.26 37.19 37.19 16.6K
10:35 37.21 37.24 37.21 37.24 13.6K
10:36 37.23 37.24 37.22 37.23 6.6K
10:37 37.22 37.25 37.22 37.25 14.1K
10:38 37.26 37.26 37.25 37.24 5.0K
10:39 37.25 37.26 37.25 37.26 5.6K
10:40 37.28 37.30 37.28 37.30 3.4K
10:41 37.32 37.33 37.31 37.31 32.1K
10:42 37.30 37.32 37.30 37.31 3.9K
10:43 37.29 37.29 37.25 37.25 7.9K
10:44 37.28 37.30 37.28 37.30 14.4K
10:45 37.32 37.32 37.29 37.29 6.2K
10:46 37.31 37.31 37.31 37.31 2.7K
10:47 37.31 37.31 37.29 37.28 6.9K
10:48 37.25 37.25 37.24 37.25 10.1K
10:49 37.26 37.26 37.24 37.24 8.9K
10:50 37.25 37.25 37.25 37.25 0.6K
10:51 37.27 37.27 37.22 37.22 5.2K
10:52 37.25 37.25 37.25 37.25 9.9K
10:53 37.24 37.25 37.24 37.25 1.8K
10:54 37.25 37.25 37.24 37.24 3.8K
10:55 37.24 37.24 37.20 37.23 11.3K
10:56 37.24 37.24 37.23 37.23 2.9K
10:57 37.20 37.20 37.20 37.20 1.6K
10:58 37.19 37.19 37.19 37.19 2.9K
10:59 37.18 37.18 37.17 37.17 21.7K
11:00 37.17 37.20 37.15 37.20 23.3K
11:01 37.21 37.22 37.20 37.22 33.8K
11:02 37.19 37.19 37.19 37.19 3.1K
11:03 37.20 37.21 37.20 37.21 4.0K
11:04 37.26 37.26 37.24 37.24 4.2K
11:05 37.24 37.24 37.20 37.20 17.9K
11:06 37.19 37.19 37.18 37.17 4.9K
11:07 37.16 37.17 37.16 37.17 5.8K
11:08 37.17 37.18 37.11 37.11 85.7K
11:09 37.11 37.12 37.11 37.12 16.0K
11:10 37.12 37.12 37.11 37.12 4.1K
11:11 37.13 37.14 37.13 37.14 5.2K
11:12 37.15 37.15 37.14 37.14 1.8K
11:13 37.16 37.16 37.12 37.12 14.0K
11:14 37.12 37.12 37.06 37.08 18.0K
11:15 37.07 37.10 37.05 37.05 10.6K
11:16 37.06 37.06 37.00 37.02 42.1K
11:17 37.01 37.01 36.94 36.94 69.1K
11:18 36.96 36.99 36.95 36.98 32.4K
11:19 36.97 36.97 36.95 36.96 19.5K
11:20 36.98 37.03 36.98 37.03 28.5K
11:21 37.00 37.00 36.95 36.96 11.2K
11:22 36.98 36.99 36.95 36.98 7.0K
11:23 36.97 36.98 36.96 36.98 14.3K
11:24 36.97 36.97 36.95 36.96 8.5K
11:25 36.96 37.00 36.96 36.98 9.9K
11:26 36.99 36.99 36.91 36.93 66.4K
11:27 36.93 36.99 36.93 36.99 13.0K
11:28 37.03 37.03 37.01 37.01 9.7K
11:29 37.00 37.01 37.00 36.99 7.5K
11:30 37.00 37.00 36.93 36.93 15.7K
11:31 36.93 36.93 36.86 36.88 42.9K
11:32 36.88 36.89 36.85 36.89 17.3K
11:33 36.88 36.90 36.79 36.79 52.0K
11:34 36.80 36.83 36.80 36.83 34.3K
11:35 36.82 36.85 36.82 36.84 13.2K
11:36 36.86 36.86 36.85 36.86 11.4K
11:37 36.87 36.92 36.87 36.92 26.8K
11:38 36.93 36.96 36.93 36.95 8.0K
11:39 36.96 36.97 36.95 36.97 6.2K
11:40 36.97 36.98 36.97 36.98 8.9K
11:41 36.97 36.98 36.93 36.93 8.8K
11:42 36.95 36.95 36.91 36.92 5.7K
11:43 36.92 36.93 36.92 36.92 13.5K
11:44 36.93 36.94 36.91 36.91 5.0K
11:45 36.91 36.91 36.88 36.88 15.3K
11:46 36.87 36.87 36.87 36.87 2.5K
11:47 36.90 36.90 36.88 36.88 4.8K
11:48 36.87 36.91 36.87 36.91 4.2K
11:49 36.94 36.94 36.90 36.90 10.9K
11:50 36.93 36.94 36.93 36.94 2.5K
11:51 36.94 36.96 36.93 36.95 8.5K
11:52 36.91 36.94 36.91 36.94 4.7K
11:53 36.94 37.00 36.94 37.00 6.1K
11:54 36.99 37.03 36.99 37.03 10.5K
11:55 37.05 37.07 37.03 37.06 7.5K
11:56 37.05 37.07 37.04 37.07 6.6K
11:57 37.08 37.15 37.07 37.15 49.1K
11:58 37.14 37.14 37.09 37.09 16.6K
11:59 37.09 37.10 37.09 37.09 4.1K
12:00 37.08 37.09 37.07 37.07 6.1K
12:01 37.06 37.06 37.04 37.03 4.4K
12:02 37.04 37.04 37.02 37.03 7.2K
12:03 37.03 37.03 37.01 37.03 4.6K
12:04 37.02 37.02 36.97 36.97 13.5K
12:05 36.99 36.99 36.99 36.99 9.3K
12:06 36.98 36.98 36.95 36.95 8.1K
12:07 36.93 36.95 36.92 36.95 9.8K
12:08 36.96 36.98 36.95 36.98 10.6K
12:09 37.01 37.03 37.00 37.02 24.1K
12:10 37.03 37.03 36.99 36.99 7.5K
12:11 37.01 37.05 37.01 37.05 5.1K
12:12 37.04 37.05 37.04 37.05 13.8K
12:13 37.06 37.09 37.05 37.09 5.9K
12:14 37.09 37.12 37.09 37.12 8.1K
12:15 37.14 37.14 37.14 37.14 5.1K
12:16 37.11 37.12 37.08 37.09 6.5K
12:17 37.07 37.08 37.07 37.07 2.4K
12:18 37.06 37.09 37.05 37.05 22.3K
12:19 37.05 37.05 37.02 37.02 6.5K
12:20 37.03 37.07 37.03 37.07 5.2K
12:21 37.06 37.09 37.06 37.08 7.0K
12:22 37.05 37.05 37.04 37.05 4.4K
12:23 37.10 37.10 37.09 37.09 2.9K
12:24 37.08 37.08 37.05 37.05 6.9K
12:25 37.05 37.05 37.02 37.02 5.0K
12:26 37.00 37.02 37.00 37.02 13.5K
12:28 37.02 37.03 37.02 37.03 2.8K
12:29 37.02 37.02 37.01 37.01 12.4K
12:30 36.98 36.98 36.98 36.98 3.4K
12:31 37.03 37.07 37.03 37.07 8.6K
12:32 37.08 37.08 37.07 37.07 4.8K
12:33 37.08 37.08 37.07 37.07 4.0K
12:34 37.07 37.07 37.05 37.05 3.3K
12:35 37.07 37.07 37.05 37.05 4.7K
12:36 37.03 37.03 37.01 37.01 4.0K
12:37 37.04 37.04 37.04 37.03 11.8K
12:39 37.11 37.11 37.11 37.11 1.8K
12:40 37.12 37.12 37.11 37.12 1.6K
12:41 37.12 37.14 37.12 37.14 2.0K
12:42 37.16 37.16 37.15 37.15 5.6K
12:43 37.15 37.15 37.15 37.15 4.7K
12:44 37.16 37.17 37.15 37.17 11.2K
12:45 37.17 37.17 37.14 37.14 6.4K
12:46 37.13 37.13 37.13 37.13 11.6K
12:48 37.11 37.11 37.08 37.09 6.9K
12:49 37.10 37.10 37.10 37.10 3.9K
12:50 37.11 37.11 37.09 37.09 8.2K
12:51 37.08 37.10 37.08 37.10 12.0K
12:52 37.11 37.11 37.08 37.08 10.5K
12:54 37.05 37.05 37.03 37.03 4.8K
12:55 37.05 37.05 37.04 37.04 6.4K
12:56 37.04 37.04 37.02 37.02 8.8K
12:57 37.03 37.03 37.01 37.01 10.5K
12:58 36.99 37.03 36.99 37.03 20.3K
12:59 37.02 37.04 37.02 37.02 3.7K
13:00 37.01 37.04 37.01 37.03 7.8K
13:01 37.03 37.04 37.03 37.04 9.2K
13:02 37.03 37.05 37.03 37.05 16.1K
13:03 37.04 37.04 37.04 37.04 6.4K
13:04 37.02 37.04 37.02 37.02 10.8K
13:05 37.00 37.02 37.00 37.01 7.3K
13:06 37.02 37.03 37.02 37.03 5.3K
13:07 37.04 37.05 37.04 37.05 11.1K
13:08 37.06 37.06 37.06 37.06 0.9K
13:09 37.07 37.07 37.06 37.06 10.2K
13:10 37.06 37.08 37.06 37.08 6.7K
13:11 37.09 37.09 37.09 37.09 2.0K
13:12 37.08 37.11 37.08 37.11 3.1K
13:13 37.10 37.10 37.10 37.10 5.6K
13:14 37.09 37.09 37.05 37.05 8.6K
13:15 37.08 37.08 37.08 37.08 2.4K
13:16 37.08 37.08 37.03 37.03 7.9K
13:17 37.02 37.04 37.02 37.02 10.6K
13:18 37.01 37.03 36.99 36.99 17.4K
13:20 36.98 37.00 36.98 36.98 12.2K
13:21 36.94 36.95 36.94 36.94 10.7K
13:22 36.94 36.96 36.93 36.96 6.3K
13:23 36.96 36.97 36.95 36.95 10.1K
13:24 36.96 36.96 36.95 36.96 8.3K
13:25 36.96 36.96 36.96 36.96 10.5K
13:26 36.93 36.93 36.87 36.89 22.2K
13:27 36.93 36.94 36.93 36.94 5.0K
13:28 36.94 36.96 36.94 36.96 2.5K
13:29 36.95 36.95 36.95 36.95 6.3K
13:30 36.95 36.95 36.95 36.95 4.9K
13:31 36.95 36.95 36.95 36.95 5.7K
13:32 37.01 37.01 36.99 36.99 2.6K
13:33 36.99 37.01 36.99 37.01 11.2K
13:34 36.98 36.98 36.98 36.98 2.7K
13:35 36.98 37.00 36.98 37.00 6.8K
13:36 37.01 37.02 37.01 37.01 7.0K
13:37 36.96 36.99 36.96 36.99 5.7K
13:38 36.99 36.99 36.99 36.99 6.7K
13:40 37.02 37.06 37.02 37.06 8.0K
13:41 37.06 37.07 37.06 37.07 27.6K
13:42 37.08 37.08 37.08 37.08 3.4K
13:43 37.08 37.08 37.08 37.08 8.4K
13:44 37.07 37.07 37.07 37.07 0.4K
13:45 37.05 37.05 37.02 37.03 7.2K
13:46 37.02 37.02 37.02 37.02 4.1K
13:47 37.00 37.01 37.00 37.01 3.6K
13:48 37.00 37.03 37.00 37.03 7.1K
13:49 37.04 37.04 37.04 37.04 2.3K
13:50 37.06 37.09 37.06 37.08 10.5K
13:51 37.07 37.07 37.07 37.07 2.0K
13:52 37.08 37.12 37.08 37.10 15.3K
13:53 37.11 37.11 37.11 37.11 3.4K
13:54 37.11 37.11 37.11 37.11 2.0K
13:55 37.12 37.13 37.12 37.13 1.7K
13:56 37.13 37.13 37.13 37.13 7.4K
13:57 37.12 37.13 37.12 37.13 3.2K
13:58 37.13 37.14 37.13 37.13 9.5K
13:59 37.15 37.17 37.15 37.16 12.1K
14:00 37.14 37.14 37.13 37.13 11.8K
14:01 37.14 37.16 37.14 37.16 11.5K
14:02 37.18 37.18 37.18 37.17 5.5K
14:03 37.13 37.13 37.12 37.12 7.4K
14:04 37.11 37.11 37.11 37.10 1.5K
14:05 37.12 37.12 37.08 37.08 10.3K
14:06 37.11 37.11 37.11 37.11 8.2K
14:07 37.08 37.08 37.07 37.07 8.6K
14:08 37.07 37.07 37.05 37.05 11.8K
14:09 37.05 37.06 37.05 37.06 2.4K
14:10 37.01 37.03 37.01 37.01 5.4K
14:11 37.04 37.04 37.03 37.03 3.8K
14:12 37.04 37.04 37.02 37.02 5.4K
14:13 37.03 37.04 37.03 37.04 2.7K
14:14 37.03 37.03 37.03 37.03 4.9K
14:15 37.03 37.04 37.02 37.02 7.2K
14:16 37.04 37.04 37.01 37.01 7.1K
14:18 37.02 37.03 37.01 37.01 12.9K
14:19 37.00 37.00 37.00 37.00 1.7K
14:20 37.01 37.03 37.01 37.03 6.9K
14:21 37.01 37.01 36.99 37.00 3.7K
14:22 37.00 37.03 37.00 37.03 15.2K
14:24 37.07 37.07 37.06 37.06 3.8K
14:25 37.04 37.07 37.04 37.07 2.6K
14:26 37.08 37.08 37.07 37.07 5.7K
14:27 37.06 37.06 37.06 37.06 3.9K
14:28 37.01 37.02 37.01 37.01 7.2K
14:29 37.00 37.00 36.98 36.99 9.0K
14:30 36.99 36.99 36.97 36.99 17.3K
14:31 37.00 37.03 37.00 37.02 9.9K
14:32 37.01 37.03 37.01 37.03 7.1K
14:33 37.04 37.04 37.04 37.04 2.8K
14:34 37.03 37.03 37.01 37.01 2.2K
14:35 37.01 37.03 37.01 37.02 8.0K
14:36 37.03 37.03 37.02 37.02 2.5K
14:37 37.00 37.03 37.00 37.01 5.9K
14:38 37.00 37.00 36.99 36.99 5.6K
14:39 36.99 36.99 36.97 36.98 18.9K
14:40 36.98 36.99 36.98 36.98 14.9K
14:41 36.97 36.98 36.95 36.98 18.9K
14:42 36.98 36.98 36.97 36.97 5.9K
14:43 36.97 36.99 36.94 36.94 43.5K
14:44 36.95 36.96 36.94 36.95 15.9K
14:45 36.96 37.00 36.96 36.96 6.0K
14:46 36.97 36.99 36.96 36.99 6.4K
14:47 36.97 36.99 36.97 36.97 12.0K
14:48 36.96 37.00 36.96 37.00 8.4K
14:49 37.02 37.04 37.02 37.04 14.8K
14:51 37.02 37.04 37.02 37.03 6.6K
14:52 37.03 37.05 37.03 37.05 18.1K
14:53 37.07 37.08 37.07 37.08 2.2K
14:54 37.08 37.09 37.08 37.09 4.5K
14:55 37.09 37.11 37.09 37.11 7.5K
14:56 37.11 37.11 37.11 37.11 5.4K
14:58 37.13 37.13 37.11 37.11 23.6K
14:59 37.10 37.10 37.10 37.10 4.4K
15:00 37.09 37.12 37.09 37.12 14.7K
15:01 37.12 37.13 37.12 37.13 7.6K
15:02 37.13 37.14 37.11 37.14 8.9K
15:03 37.14 37.14 37.11 37.10 5.4K
15:04 37.11 37.11 37.11 37.10 1.1K
15:05 37.13 37.14 37.12 37.14 15.1K
15:06 37.17 37.18 37.17 37.18 8.9K
15:07 37.17 37.17 37.17 37.17 0.5K
15:08 37.17 37.17 37.13 37.14 10.8K
15:09 37.13 37.13 37.11 37.11 8.3K
15:10 37.12 37.13 37.08 37.08 5.8K
15:11 37.07 37.09 37.07 37.09 3.6K
15:12 37.09 37.09 37.09 37.09 3.4K
15:13 37.09 37.09 37.07 37.08 7.1K
15:14 37.07 37.07 37.04 37.03 7.4K
15:15 37.02 37.03 37.02 37.03 16.5K
15:16 37.04 37.04 37.01 37.03 16.1K
15:17 37.02 37.02 37.01 37.02 7.0K
15:18 37.04 37.04 37.01 37.03 9.3K
15:19 37.03 37.03 37.01 37.03 9.7K
15:20 37.04 37.04 37.04 37.03 9.7K
15:21 37.03 37.03 37.02 37.02 2.4K
15:22 37.04 37.04 37.01 37.01 11.0K
15:23 37.01 37.02 37.00 37.01 8.8K
15:24 36.99 36.99 36.99 36.99 8.4K
15:25 37.00 37.00 37.00 37.00 10.9K
15:26 36.98 37.01 36.98 37.01 6.3K
15:27 37.00 37.00 36.96 36.96 11.8K
15:28 36.98 36.98 36.94 36.94 8.8K
15:29 36.95 36.96 36.95 36.96 14.9K
15:30 36.96 36.96 36.89 36.89 17.5K
15:31 36.89 36.92 36.89 36.92 8.4K
15:32 36.91 36.94 36.90 36.92 15.0K
15:33 36.93 36.95 36.93 36.95 4.7K
15:34 36.96 36.96 36.96 36.96 1.0K
15:35 36.97 37.01 36.97 37.00 13.0K
15:36 37.02 37.02 37.01 37.01 1.9K
15:37 37.00 37.01 37.00 37.01 8.4K
15:38 37.03 37.03 37.03 37.03 5.8K
15:39 37.03 37.05 37.03 37.04 14.0K
15:40 37.05 37.06 37.05 37.06 7.6K
15:41 37.06 37.07 37.06 37.06 4.3K
15:42 37.07 37.07 37.05 37.05 26.5K
15:43 37.03 37.04 37.01 37.01 22.6K
15:44 37.01 37.04 37.01 37.03 12.5K
15:45 37.04 37.07 37.04 37.07 14.1K
15:46 37.07 37.08 37.07 37.07 2.9K
15:47 37.09 37.11 37.09 37.10 50.8K
15:48 37.12 37.12 37.10 37.10 25.4K
15:49 37.10 37.12 37.09 37.11 10.9K
15:50 37.10 37.10 37.05 37.05 23.7K
15:51 37.05 37.05 36.99 37.00 15.0K
15:52 37.00 37.01 37.00 37.01 25.0K
15:53 37.01 37.02 37.01 37.01 15.0K
15:54 37.01 37.04 37.01 37.04 18.5K
15:55 37.03 37.05 37.03 37.05 15.5K
15:56 37.04 37.04 37.01 37.02 23.6K
15:57 37.02 37.04 37.02 37.04 25.1K
15:58 37.03 37.06 37.03 37.04 35.6K
15:59 37.03 37.06 37.02 37.02 162.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles