The closing price for ETH since October 20, 2024 is $36.05, on Friday. It is up 41.9% in that time. The latest price is $36.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2025 | $35.59 | $36.25 | $34.96 | $36.05 | 8,983,100 |
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 |
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 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
