The closing price for ETH between October 14, 2026 and November 11, 2026 is $19.62, yesterday. It is down 16.6% in that time. The latest price is $19.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 10 2026 | $19.65 | $19.96 | $19.09 | $19.62 | 3,511,186 |
November 09 2026 | $20.21 | $20.49 | $20.13 | $20.27 | 3,273,903 |
November 06 2026 | $21.24 | $21.37 | $21.04 | $21.21 | 3,399,900 |
November 05 2026 | $22.71 | $22.75 | $21.31 | $21.40 | 4,063,400 |
November 04 2026 | $22.07 | $23.33 | $22.06 | $23.08 | 4,894,800 |
November 03 2026 | $21.72 | $21.93 | $21.72 | $21.80 | 1,325,500 |
November 02 2026 | $21.76 | $21.92 | $21.31 | $21.42 | 2,190,100 |
October 30 2026 | $21.23 | $21.52 | $21.02 | $21.29 | 4,171,000 |
October 29 2026 | $22.17 | $22.64 | $22.02 | $22.25 | 4,349,900 |
October 28 2026 | $22.25 | $22.60 | $22.12 | $22.60 | 2,077,500 |
October 27 2026 | $22.12 | $22.44 | $22.03 | $22.34 | 2,306,700 |
October 26 2026 | $22.03 | $22.31 | $21.84 | $22.05 | 1,538,600 |
October 23 2026 | $22.83 | $23.01 | $22.63 | $22.79 | 1,277,000 |
October 22 2026 | $22.88 | $23.01 | $22.46 | $22.70 | 2,129,500 |
October 21 2026 | $23.61 | $24.04 | $23.39 | $23.76 | 2,444,200 |
October 20 2026 | $22.74 | $23.58 | $22.68 | $23.19 | 2,051,500 |
October 19 2026 | $23.04 | $23.06 | $22.69 | $22.77 | 1,503,100 |
October 16 2026 | $23.43 | $23.60 | $22.77 | $22.94 | 2,196,000 |
October 15 2026 | $22.29 | $23.42 | $22.11 | $23.34 | 1,717,200 |
October 14 2026 | $23.53 | $23.66 | $22.99 | $23.12 | 1,769,900 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.