The average closing price for ETH in August 2024 was $24.76. It was down 21.3% for the month. The latest price is $21.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $23.70 | $24.00 | $22.90 | $23.60 | 1,127,820 |
August 29 2024 | $24.30 | $24.50 | $23.65 | $23.80 | 733,570 |
August 28 2024 | $23.80 | $24.00 | $23.14 | $23.60 | 1,359,220 |
August 27 2024 | $24.80 | $24.80 | $24.10 | $24.40 | 865,950 |
August 26 2024 | $25.90 | $25.90 | $25.20 | $25.30 | 833,180 |
August 23 2024 | $25.10 | $26.00 | $24.80 | $25.90 | 1,371,680 |
August 22 2024 | $24.80 | $24.80 | $24.40 | $24.50 | 763,330 |
August 21 2024 | $24.40 | $25.00 | $23.90 | $25.00 | 1,034,470 |
August 20 2024 | $24.80 | $25.00 | $24.10 | $24.60 | 829,290 |
August 19 2024 | $24.50 | $24.80 | $24.13 | $24.60 | 729,270 |
August 16 2024 | $24.50 | $24.80 | $24.05 | $24.80 | 1,043,350 |
August 15 2024 | $25.10 | $25.20 | $23.80 | $24.10 | 1,508,750 |
August 14 2024 | $25.70 | $25.80 | $24.80 | $25.10 | 1,394,390 |
August 13 2024 | $24.90 | $25.77 | $24.80 | $25.50 | 1,161,770 |
August 12 2024 | $25.30 | $25.70 | $24.44 | $25.10 | 1,651,100 |
August 09 2024 | $24.90 | $25.10 | $24.04 | $24.45 | 1,555,620 |
August 08 2024 | $23.30 | $24.60 | $22.75 | $24.30 | 1,916,760 |
August 07 2024 | $23.30 | $23.50 | $21.95 | $22.10 | 2,336,400 |
August 06 2024 | $23.20 | $24.10 | $22.80 | $23.50 | 1,963,500 |
August 05 2024 | $20.90 | $23.80 | $20.60 | $22.70 | 4,108,410 |
August 02 2024 | $29.60 | $30.00 | $28.10 | $28.30 | 2,208,020 |
August 01 2024 | $30.00 | $30.10 | $29.00 | $29.40 | 1,783,960 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.