ETH has returned -0.3% since September 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 08 2025 20:00 | $40.41 | $40.41 | $40.41 | $40.41 | — |
September 08 2025 19:30 | $40.59 | $40.60 | $40.34 | $40.40 | 249,713 |
September 08 2025 18:30 | $40.76 | $40.83 | $40.48 | $40.60 | 284,515 |
September 08 2025 17:30 | $40.89 | $40.89 | $40.51 | $40.77 | 344,828 |
September 08 2025 16:30 | $41.12 | $41.14 | $40.76 | $40.88 | 421,521 |
September 08 2025 15:30 | $41.27 | $41.29 | $40.97 | $41.12 | 287,483 |
September 08 2025 14:30 | $40.90 | $41.30 | $40.86 | $41.30 | 862,140 |
September 08 2025 13:30 | $40.93 | $41.09 | $40.61 | $40.90 | 895,102 |
September 05 2025 20:00 | $40.80 | $40.80 | $40.80 | $40.80 | — |
September 05 2025 19:30 | $40.77 | $40.81 | $40.63 | $40.80 | 341,563 |
September 05 2025 18:30 | $40.44 | $40.80 | $40.43 | $40.76 | 710,441 |
September 05 2025 17:30 | $40.32 | $40.46 | $40.19 | $40.44 | 903,180 |
September 05 2025 16:30 | $40.35 | $40.51 | $40.29 | $40.32 | 632,589 |
September 05 2025 15:30 | $40.42 | $40.53 | $40.23 | $40.34 | 706,141 |
September 05 2025 14:30 | $40.62 | $40.70 | $40.03 | $40.43 | 1,552,125 |
September 05 2025 13:30 | $42.09 | $42.17 | $40.63 | $40.66 | 2,274,303 |
September 04 2025 20:00 | $40.25 | $40.25 | $40.25 | $40.25 | — |
September 04 2025 19:30 | $40.26 | $40.31 | $40.11 | $40.24 | 473,973 |
September 04 2025 18:30 | $40.30 | $40.53 | $40.13 | $40.27 | 711,582 |
September 04 2025 17:30 | $40.65 | $40.65 | $40.27 | $40.28 | 713,121 |
September 04 2025 16:30 | $40.37 | $40.69 | $40.35 | $40.65 | 541,128 |
September 04 2025 15:30 | $40.55 | $40.67 | $40.35 | $40.37 | 461,898 |
September 04 2025 14:30 | $40.97 | $41.11 | $40.43 | $40.55 | 655,441 |
September 04 2025 13:30 | $41.55 | $41.55 | $40.76 | $40.98 | 1,135,430 |
September 03 2025 20:00 | $42.16 | $42.16 | $42.16 | $42.16 | — |
