Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ アメリカ →
37.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-08-13 26.79 26.85 26.02 26.30 0.4M
2021-08-12 26.43 26.74 26.02 26.60 0.3M
2021-08-11 25.38 26.67 25.13 26.48 0.4M
2021-08-10 24.15 25.88 24.00 25.26 0.7M
2021-08-09 23.69 24.15 23.30 23.86 0.4M
2021-08-06 24.20 24.63 23.69 23.80 0.4M
2021-08-05 23.35 23.97 23.12 23.79 0.4M
2021-08-04 23.91 24.05 23.11 23.30 0.4M
2021-08-03 23.65 23.80 23.08 23.61 0.3M
2021-08-02 23.80 24.36 23.64 23.73 0.3M
2021-07-30 24.10 24.26 23.38 23.77 0.3M
2021-07-29 24.43 24.80 24.05 24.16 0.3M
2021-07-28 24.62 24.69 23.75 24.04 0.4M
2021-07-27 24.87 24.87 24.17 24.51 0.2M
2021-07-26 25.39 25.80 24.96 25.03 0.2M
2021-07-23 24.39 25.72 24.38 25.26 0.6M
2021-07-22 24.94 24.96 23.78 23.78 0.2M
2021-07-21 25.00 25.49 24.80 24.97 0.2M
2021-07-20 24.30 25.10 24.15 24.81 0.2M
2021-07-19 24.05 24.69 23.86 24.27 0.3M
2021-07-16 25.89 26.03 24.72 24.90 0.3M
2021-07-15 26.00 26.09 25.51 25.92 0.2M
2021-07-14 26.30 26.60 26.02 26.03 0.2M
2021-07-13 26.37 26.48 25.90 26.13 0.3M
2021-07-12 26.21 26.81 26.14 26.60 0.2M
2021-07-09 26.21 26.70 26.21 26.51 0.2M
2021-07-08 25.60 26.13 25.03 25.73 0.3M
2021-07-07 26.30 26.74 26.15 26.21 0.1M
2021-07-06 27.20 27.27 25.97 26.38 0.3M
2021-07-02 27.83 27.85 27.06 27.12 0.2M
2021-07-01 27.80 27.99 27.54 27.82 0.2M
2021-06-30 26.90 27.75 26.70 27.60 0.2M
2021-06-29 27.44 27.69 27.03 27.03 0.2M
2021-06-28 27.32 27.38 26.73 27.14 0.2M
2021-06-25 27.75 28.09 27.38 27.39 0.5M
2021-06-24 27.54 27.68 26.84 27.63 0.3M
2021-06-23 26.70 27.38 26.51 27.29 0.4M
2021-06-22 26.95 27.12 26.29 26.75 0.2M
2021-06-21 26.29 27.06 26.08 26.94 0.4M
2021-06-18 26.68 26.87 25.79 25.98 0.7M
2021-06-17 28.49 28.60 26.88 27.13 0.5M
2021-06-16 29.37 29.43 28.59 28.69 0.4M
2021-06-15 29.82 29.87 29.37 29.61 0.3M
2021-06-14 31.04 31.11 29.42 29.77 0.4M
2021-06-11 30.19 31.08 30.19 31.08 0.4M
2021-06-10 30.66 30.87 29.96 30.19 0.3M
2021-06-09 30.73 30.74 30.13 30.35 0.2M
2021-06-08 30.81 30.88 30.16 30.66 0.3M
2021-06-07 29.89 30.81 29.85 30.71 0.4M
2021-06-04 29.54 29.80 29.32 29.76 0.2M
2021-06-03 29.49 29.61 29.02 29.43 0.3M
2021-06-02 29.90 30.14 29.45 29.56 0.2M
2021-06-01 29.07 29.81 28.88 29.81 0.4M
2021-05-28 29.60 29.83 28.82 28.87 0.3M
2021-05-27 29.43 29.81 28.47 29.39 0.8M
2021-05-26 27.59 28.97 27.44 28.96 0.8M
2021-05-25 27.89 28.23 27.43 27.43 0.2M
2021-05-24 28.20 28.49 27.65 27.72 0.5M
2021-05-21 28.13 28.42 27.57 28.07 0.4M
2021-05-20 28.12 28.36 27.48 28.00 0.3M
2021-05-19 28.26 28.26 26.83 28.03 0.8M
2021-05-18 29.82 29.86 28.68 28.69 0.4M
2021-05-17 29.75 30.00 29.30 29.92 0.3M
2021-05-14 29.44 29.82 28.90 29.75 0.3M
2021-05-13 28.31 29.37 28.31 29.19 0.3M
2021-05-12 29.55 29.92 28.03 28.22 0.4M
2021-05-11 31.13 31.22 29.36 29.74 0.5M
2021-05-10 31.10 32.15 31.05 31.39 0.7M
2021-05-07 31.57 32.10 30.98 31.99 0.8M
2021-05-06 30.84 31.12 30.10 31.10 0.3M
2021-05-05 31.29 31.29 30.58 30.81 0.4M
2021-05-04 30.35 31.15 29.68 31.02 0.6M
2021-05-03 29.41 30.77 29.30 30.56 0.7M
2021-04-30 30.66 30.70 28.00 28.71 0.8M
2021-04-29 31.52 31.90 30.70 30.94 0.4M
2021-04-28 29.68 31.62 29.39 31.49 1.0M
2021-04-27 28.76 29.12 28.67 28.92 0.4M
2021-04-26 28.91 29.74 28.43 28.76 0.4M
2021-04-23 28.83 29.24 28.54 28.81 0.4M
2021-04-22 28.77 29.06 28.53 28.63 0.4M
2021-04-21 28.24 28.95 28.23 28.74 0.4M
2021-04-20 28.95 29.17 28.02 28.28 0.3M
2021-04-19 29.18 29.40 28.62 28.85 0.3M
2021-04-16 28.49 29.43 28.49 29.18 0.6M
2021-04-15 28.64 28.64 27.41 28.47 0.5M
2021-04-14 27.50 27.80 27.32 27.57 0.2M
2021-04-13 27.78 27.78 26.69 27.47 0.2M
2021-04-12 27.83 27.86 27.38 27.77 0.2M
2021-04-09 27.33 27.80 27.02 27.75 0.2M
2021-04-08 27.80 28.06 26.83 27.27 0.3M
2021-04-07 28.58 28.69 27.55 27.73 0.4M
2021-04-06 28.34 29.13 28.34 28.90 0.4M
2021-04-05 28.21 28.55 27.76 28.50 0.3M
2021-04-01 27.74 27.96 27.10 27.96 0.2M
2021-03-31 27.64 28.01 27.07 27.61 0.3M
2021-03-30 27.24 27.64 26.93 27.56 0.2M
2021-03-29 27.92 28.46 27.19 27.22 0.4M
2021-03-26 27.65 27.90 27.21 27.69 0.3M
2021-03-25 26.17 27.50 26.17 27.39 0.3M
2021-03-24 28.02 28.63 26.50 26.58 0.3M
2021-03-23 27.90 28.09 27.27 27.71 0.5M
2021-03-22 28.76 28.79 27.77 28.31 0.3M
2021-03-19 29.08 29.24 28.46 28.63 0.6M
2021-03-18 28.57 29.81 28.55 29.02 0.4M
2021-03-17 28.27 28.68 28.14 28.59 0.2M
2021-03-16 28.83 28.83 28.20 28.36 0.2M
2021-03-15 28.80 29.02 28.20 28.79 0.2M
2021-03-12 27.91 28.91 27.91 28.75 0.3M
2021-03-11 27.78 27.97 27.36 27.97 0.2M
2021-03-10 26.55 27.90 26.46 27.78 0.3M
2021-03-09 27.37 27.49 26.43 26.44 0.2M
2021-03-08 25.81 27.24 25.81 27.07 0.3M
2021-03-05 25.11 25.49 24.53 25.46 0.3M
2021-03-04 25.83 26.20 24.36 24.86 0.4M
2021-03-03 26.29 26.48 25.55 25.96 0.2M
2021-03-02 26.27 26.79 26.18 26.22 0.2M
2021-03-01 25.97 26.54 25.93 26.14 0.4M
2021-02-26 25.13 26.01 24.95 25.62 0.3M
2021-02-25 25.82 26.35 25.08 25.11 0.3M
2021-02-24 25.06 25.68 24.60 25.65 0.2M
2021-02-23 24.81 25.11 24.31 24.93 0.3M
2021-02-22 24.96 25.40 24.81 25.11 0.3M
2021-02-19 24.42 25.04 24.24 25.00 0.3M
2021-02-18 24.17 24.56 24.03 24.23 0.3M
2021-02-17 23.48 24.48 23.48 24.23 0.3M
2021-02-16 24.15 24.36 23.43 23.83 0.2M
2021-02-12 24.21 24.54 23.97 24.04 0.4M
2021-02-11 24.85 24.98 23.94 24.38 0.3M
2021-02-10 25.21 25.24 24.21 24.61 0.4M
2021-02-09 25.99 26.00 25.08 25.20 0.3M
2021-02-08 25.00 26.04 24.95 25.91 0.5M
2021-02-05 24.79 24.87 24.08 24.82 0.3M
2021-02-04 24.39 24.76 24.16 24.50 0.2M
2021-02-03 24.55 24.75 24.00 24.33 0.3M
2021-02-02 23.94 24.85 23.64 24.29 0.6M
2021-02-01 23.94 24.13 23.15 23.69 0.5M
2021-01-29 25.50 26.04 23.65 23.65 0.7M
2021-01-28 24.48 24.90 23.67 24.33 0.5M
2021-01-27 23.96 25.02 23.86 24.48 0.4M
2021-01-26 24.31 24.53 23.87 24.48 0.3M
2021-01-25 24.09 25.17 23.78 24.06 0.4M
2021-01-22 23.58 24.27 23.39 24.25 0.3M
2021-01-21 23.85 23.90 23.44 23.76 0.2M
2021-01-20 23.84 24.38 23.39 23.80 0.2M
2021-01-19 23.44 23.83 23.30 23.66 0.4M
2021-01-15 23.13 23.27 22.77 22.91 0.3M
2021-01-14 23.62 23.75 22.95 23.37 0.6M
2021-01-13 22.54 22.57 21.85 21.93 0.2M
2021-01-12 21.98 22.35 21.82 22.33 0.2M
2021-01-11 21.40 22.13 21.12 22.05 0.2M
2021-01-08 21.71 21.78 20.99 21.41 0.3M
2021-01-07 21.86 22.06 21.47 21.75 0.3M
2021-01-06 20.63 22.16 20.63 21.84 0.5M
2021-01-05 20.34 21.12 20.34 20.89 0.3M
2021-01-04 20.24 20.64 19.84 20.34 0.2M