ETH has returned 16.9% since April 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $19.23 | $19.67 | $19.10 | $19.58 | 3,557,849 |
April 01 2026 | $20.22 | $20.54 | $19.98 | $20.30 | 3,526,592 |
March 31 2026 | $19.49 | $20.11 | $19.31 | $19.86 | 4,969,544 |
March 30 2026 | $19.63 | $19.71 | $19.07 | $19.16 | 4,139,442 |
March 27 2026 | $18.89 | $19.03 | $18.66 | $18.85 | 5,136,400 |
March 26 2026 | $19.67 | $19.82 | $19.25 | $19.40 | 4,117,900 |
March 25 2026 | $20.68 | $20.82 | $20.35 | $20.57 | 1,840,500 |
March 24 2026 | $20.36 | $20.47 | $19.91 | $20.04 | 4,502,100 |
March 23 2026 | $20.35 | $20.78 | $20.06 | $20.42 | 4,897,900 |
March 20 2026 | $20.33 | $20.34 | $20.04 | $20.20 | 3,856,900 |
March 19 2026 | $20.16 | $20.43 | $19.88 | $20.28 | 6,215,600 |
March 18 2026 | $21.19 | $21.26 | $20.52 | $20.71 | 6,514,400 |
March 17 2026 | $21.99 | $22.35 | $21.84 | $21.99 | 5,858,400 |
March 16 2026 | $21.62 | $22.25 | $21.37 | $22.09 | 10,512,500 |
March 13 2026 | $20.68 | $20.96 | $19.81 | $19.92 | 8,555,700 |
March 12 2026 | $19.49 | $19.85 | $19.31 | $19.62 | 4,724,200 |
March 11 2026 | $19.39 | $19.76 | $19.24 | $19.67 | 5,209,200 |
March 10 2026 | $19.46 | $19.80 | $19.02 | $19.31 | 6,393,072 |
March 09 2026 | $19.09 | $19.45 | $18.99 | $19.28 | 6,787,165 |
March 06 2026 | $19.03 | $19.07 | $18.50 | $18.74 | 5,257,900 |
March 05 2026 | $20.05 | $20.19 | $19.45 | $19.81 | 7,605,000 |
March 04 2026 | $19.69 | $20.85 | $19.55 | $20.39 | 18,726,700 |
March 03 2026 | $18.57 | $19.06 | $18.25 | $18.72 | 7,416,100 |
March 02 2026 | $18.22 | $19.78 | $18.22 | $19.28 | 10,323,100 |
February 27 2026 | $18.48 | $18.55 | $18.05 | $18.20 | 4,646,400 |
