ETH has returned -13.2% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2025 | $29.37 | $30.22 | $27.83 | $28.29 | 12,048,292 |
November 14 2025 | $29.51 | $30.68 | $29.26 | $29.58 | 7,355,200 |
November 13 2025 | $32.30 | $32.73 | $29.67 | $29.81 | 9,771,800 |
November 12 2025 | $33.62 | $33.65 | $31.75 | $32.20 | 7,266,800 |
November 11 2025 | $33.28 | $33.28 | $32.27 | $32.38 | 4,082,100 |
November 10 2025 | $33.96 | $34.01 | $33.02 | $33.62 | 4,370,800 |
November 07 2025 | $30.41 | $32.72 | $30.07 | $32.66 | 5,242,100 |
November 06 2025 | $31.66 | $31.70 | $30.56 | $31.12 | 5,533,500 |
November 05 2025 | $31.46 | $32.79 | $31.25 | $32.51 | 4,642,300 |
November 04 2025 | $32.92 | $33.77 | $29.45 | $30.26 | 12,387,000 |
November 03 2025 | $35.05 | $35.21 | $33.52 | $33.74 | 6,641,800 |
October 31 2025 | $36.29 | $36.76 | $35.80 | $36.59 | 4,670,200 |
October 30 2025 | $35.97 | $35.97 | $34.60 | $34.70 | 5,769,500 |
October 29 2025 | $37.90 | $37.95 | $36.16 | $36.78 | 6,464,800 |
October 28 2025 | $39.02 | $39.33 | $37.90 | $38.06 | 4,028,900 |
October 27 2025 | $39.23 | $39.90 | $38.84 | $39.52 | 3,649,200 |
October 24 2025 | $37.35 | $37.41 | $36.41 | $37.00 | 4,508,400 |
October 23 2025 | $36.22 | $37.02 | $35.85 | $36.35 | 4,774,600 |
October 22 2025 | $36.29 | $36.50 | $35.58 | $35.82 | 9,443,200 |
October 21 2025 | $36.59 | $38.74 | $36.27 | $37.65 | 7,913,600 |
October 20 2025 | $37.94 | $38.14 | $36.92 | $37.51 | 5,439,800 |
October 17 2025 | $35.59 | $36.25 | $34.96 | $36.05 | 9,003,400 |
October 16 2025 | $38.09 | $38.32 | $36.25 | $36.43 | 10,880,300 |
October 15 2025 | $38.43 | $38.68 | $37.00 | $37.51 | 6,686,200 |
October 14 2025 | $37.18 | $39.21 | $36.72 | $38.68 | 12,353,300 |
