The closing price for ETH between August 3, 2025 and November 1, 2025 is $36.59, yesterday. It is up 9% in that time. The latest price is $36.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $36.29 | $36.76 | $35.81 | $36.59 | 4,638,359 |
October 30 2025 | $35.97 | $35.97 | $34.60 | $34.70 | 5,752,800 |
October 29 2025 | $37.90 | $37.95 | $36.16 | $36.78 | 6,438,892 |
October 28 2025 | $39.02 | $39.33 | $37.90 | $38.06 | 3,935,742 |
October 27 2025 | $39.23 | $39.90 | $38.84 | $39.52 | 3,635,500 |
October 24 2025 | $37.35 | $37.41 | $36.41 | $37.00 | 4,419,000 |
October 23 2025 | $36.22 | $37.02 | $35.85 | $36.35 | 4,774,600 |
October 22 2025 | $36.29 | $36.50 | $35.58 | $35.82 | 9,443,200 |
October 21 2025 | $36.59 | $38.74 | $36.27 | $37.65 | 7,913,600 |
October 20 2025 | $37.94 | $38.14 | $36.92 | $37.51 | 5,439,800 |
October 17 2025 | $35.59 | $36.25 | $34.96 | $36.05 | 9,003,400 |
October 16 2025 | $38.09 | $38.32 | $36.25 | $36.43 | 10,880,300 |
October 15 2025 | $38.43 | $38.68 | $37.00 | $37.51 | 6,686,200 |
October 14 2025 | $37.18 | $39.21 | $36.72 | $38.68 | 12,353,300 |
October 13 2025 | $38.64 | $40.27 | $38.43 | $40.07 | 8,664,300 |
October 10 2025 | $41.11 | $41.37 | $37.20 | $37.61 | 13,216,600 |
October 09 2025 | $41.45 | $41.45 | $40.17 | $40.83 | 5,248,200 |
October 08 2025 | $42.13 | $42.92 | $41.79 | $42.53 | 5,413,400 |
October 07 2025 | $44.82 | $44.84 | $41.90 | $42.18 | 10,064,400 |
October 06 2025 | $43.27 | $44.62 | $43.16 | $44.53 | 5,104,300 |
October 03 2025 | $42.33 | $43.30 | $41.81 | $42.64 | 6,188,800 |
October 02 2025 | $41.42 | $42.60 | $40.89 | $42.38 | 6,001,500 |
October 01 2025 | $40.48 | $40.97 | $40.33 | $40.85 | 5,352,300 |
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 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
