The closing price for ETH between 2021 and 2025 is $29.58, on Friday. It is down 10.4% in that time. The latest price is $29.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $35.05 | $35.21 | $29.26 | $29.58 | 67,147,073 |
October 2025 | $40.48 | $44.84 | $34.60 | $36.59 | 160,839,200 |
September 2025 | $40.53 | $44.02 | $35.95 | $39.18 | 95,925,900 |
August 2025 | $34.38 | $45.79 | $32.96 | $40.88 | 131,647,500 |
July 2025 | $23.02 | $36.45 | $22.62 | $35.17 | 103,113,700 |
June 2025 | $23.55 | $27.14 | $20.62 | $23.72 | 40,004,700 |
May 2025 | $17.46 | $25.81 | $16.50 | $24.24 | 46,777,000 |
April 2025 | $17.64 | $18.15 | $13.69 | $16.83 | 39,688,918 |
March 2025 | $22.26 | $22.34 | $16.93 | $17.22 | 32,669,424 |
February 2025 | $24.18 | $27.06 | $20.15 | $20.92 | 32,686,659 |
January 2025 | $32.61 | $35.33 | $27.45 | $31.26 | 36,524,607 |
December 2024 | $34.27 | $38.78 | $30.77 | $31.49 | 60,825,677 |
November 2024 | $23.80 | $34.46 | $22.60 | $33.84 | 61,881,353 |
October 2024 | $24.60 | $25.70 | $21.80 | $23.60 | 35,826,411 |
September 2024 | $23.60 | $25.80 | $20.80 | $24.40 | 23,107,690 |
August 2024 | $30.00 | $30.10 | $20.60 | $23.60 | 32,279,802 |
July 2024 | $33.00 | $33.10 | $29.20 | $30.80 | 19,300,989 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
