ETH has returned -34.2% between October 7, 2025 and January 5, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2026 | $28.63 | $29.77 | $28.50 | $29.47 | 13,936,900 |
December 31 2025 | $28.39 | $28.42 | $27.91 | $28.06 | 5,679,200 |
December 30 2025 | $28.01 | $28.40 | $27.80 | $27.90 | 6,430,400 |
December 29 2025 | $27.67 | $27.98 | $27.48 | $27.62 | 5,283,900 |
December 26 2025 | $28.12 | $28.13 | $27.31 | $27.67 | 5,971,300 |
December 24 2025 | $27.62 | $27.87 | $27.24 | $27.71 | 3,627,000 |
December 23 2025 | $27.78 | $28.19 | $27.38 | $28.02 | 6,982,100 |
December 22 2025 | $28.86 | $29.01 | $27.96 | $28.08 | 7,391,000 |
December 19 2025 | $27.91 | $28.48 | $27.71 | $28.29 | 9,847,200 |
December 18 2025 | $27.96 | $28.29 | $26.19 | $26.23 | 11,644,900 |
December 17 2025 | $27.76 | $28.58 | $26.32 | $26.61 | 11,665,000 |
December 16 2025 | $27.66 | $28.08 | $27.47 | $27.82 | 5,965,700 |
December 15 2025 | $29.52 | $29.70 | $27.31 | $27.62 | 9,907,000 |
December 12 2025 | $30.45 | $30.66 | $28.75 | $29.06 | 10,687,000 |
December 11 2025 | $30.06 | $30.53 | $29.68 | $30.41 | 7,038,600 |
December 10 2025 | $31.39 | $32.56 | $31.17 | $31.66 | 9,590,200 |
December 09 2025 | $29.35 | $32.07 | $29.24 | $31.39 | 11,415,180 |
December 08 2025 | $29.66 | $29.98 | $29.04 | $29.59 | 6,423,900 |
December 05 2025 | $29.25 | $29.79 | $28.16 | $28.52 | 10,624,100 |
December 04 2025 | $30.09 | $30.43 | $28.94 | $29.65 | 9,724,000 |
December 03 2025 | $29.00 | $29.79 | $28.83 | $29.62 | 9,994,200 |
December 02 2025 | $26.97 | $28.62 | $26.91 | $28.12 | 8,349,400 |
December 01 2025 | $26.59 | $26.72 | $25.65 | $26.01 | 6,164,600 |
November 28 2025 | $29.17 | $29.23 | $28.40 | $28.63 | 3,828,100 |
November 26 2025 | $27.67 | $28.72 | $27.39 | $28.55 | 5,514,700 |
