The closing price for ETH in September 2025 was $39.18, on September 30. It was down 3.3% for the month. The latest price is $36.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $39.28 | $39.34 | $38.54 | $39.18 | 3,501,400 |
September 29 2025 | $38.73 | $39.66 | $38.68 | $39.51 | 4,794,900 |
September 26 2025 | $36.89 | $38.36 | $36.80 | $37.96 | 6,559,500 |
September 25 2025 | $37.65 | $37.87 | $35.95 | $36.85 | 9,744,300 |
September 24 2025 | $39.34 | $39.63 | $39.07 | $39.18 | 2,345,300 |
September 23 2025 | $39.50 | $39.67 | $38.93 | $39.11 | 3,537,100 |
September 22 2025 | $39.63 | $39.77 | $38.85 | $38.96 | 5,459,100 |
September 19 2025 | $42.65 | $42.82 | $41.76 | $41.80 | 4,193,900 |
September 18 2025 | $43.19 | $43.72 | $42.96 | $43.24 | 3,516,700 |
September 17 2025 | $42.43 | $42.69 | $41.65 | $42.57 | 5,027,800 |
September 16 2025 | $42.47 | $42.50 | $41.64 | $42.31 | 3,946,300 |
September 15 2025 | $42.67 | $42.80 | $42.03 | $42.32 | 4,255,500 |
September 12 2025 | $42.60 | $44.02 | $42.45 | $44.02 | 4,809,600 |
September 11 2025 | $41.53 | $41.87 | $41.38 | $41.70 | 2,913,000 |
September 10 2025 | $41.18 | $41.98 | $40.48 | $40.71 | 3,927,200 |
September 09 2025 | $40.90 | $41.09 | $40.26 | $40.45 | 3,203,700 |
September 08 2025 | $40.88 | $41.30 | $40.34 | $40.41 | 3,402,400 |
September 05 2025 | $42.03 | $42.17 | $40.03 | $40.80 | 7,153,200 |
September 04 2025 | $41.44 | $41.48 | $40.11 | $40.25 | 4,776,800 |
September 03 2025 | $41.25 | $42.32 | $41.17 | $42.16 | 4,037,700 |
September 02 2025 | $40.53 | $41.41 | $40.08 | $40.21 | 4,820,500 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
