ETH has returned -26.5% since June 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $24.46 | $24.66 | $23.90 | $24.24 | 1,841,200 |
May 29 2025 | $25.33 | $25.33 | $24.72 | $24.99 | 2,073,500 |
May 28 2025 | $25.20 | $25.34 | $24.64 | $24.66 | 1,239,900 |
May 27 2025 | $25.16 | $25.58 | $24.84 | $25.34 | 1,870,900 |
May 23 2025 | $24.15 | $24.43 | $24.02 | $24.15 | 1,608,200 |
May 22 2025 | $25.00 | $25.26 | $24.75 | $24.84 | 2,616,400 |
May 21 2025 | $23.82 | $24.65 | $23.11 | $23.67 | 2,663,800 |
May 20 2025 | $23.42 | $23.67 | $23.04 | $23.59 | 1,213,000 |
May 19 2025 | $22.65 | $23.99 | $22.59 | $23.74 | 2,754,500 |
May 16 2025 | $24.49 | $24.66 | $24.23 | $24.44 | 1,101,800 |
May 15 2025 | $24.13 | $24.53 | $23.35 | $23.84 | 2,584,900 |
May 14 2025 | $24.61 | $24.74 | $24.00 | $24.54 | 2,539,800 |
May 13 2025 | $23.96 | $25.81 | $23.81 | $25.35 | 5,186,700 |
May 12 2025 | $24.09 | $24.26 | $22.70 | $23.17 | 4,130,700 |
May 09 2025 | $22.12 | $22.51 | $21.44 | $21.98 | 3,302,600 |
May 08 2025 | $18.56 | $20.13 | $18.50 | $19.95 | 3,950,900 |
May 07 2025 | $17.18 | $17.29 | $16.85 | $16.90 | 1,006,100 |
May 06 2025 | $16.58 | $16.93 | $16.50 | $16.80 | 1,147,100 |
May 05 2025 | $16.99 | $17.22 | $16.90 | $17.12 | 803,300 |
May 02 2025 | $17.31 | $17.63 | $17.24 | $17.34 | 1,069,600 |
May 01 2025 | $17.46 | $17.66 | $17.18 | $17.38 | 2,067,000 |
April 30 2025 | $16.70 | $16.88 | $16.32 | $16.83 | 1,134,700 |
April 29 2025 | $17.10 | $17.26 | $17.04 | $17.18 | 1,303,100 |
April 28 2025 | $16.96 | $16.99 | $16.44 | $16.94 | 1,575,579 |
April 25 2025 | $16.67 | $17.23 | $16.57 | $17.00 | 1,936,219 |
