ETH has returned -36.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 07 2026 | $18.38 | $18.45 | $18.17 | $18.29 | 1,912,341 |
August 06 2026 | $18.07 | $18.30 | $18.05 | $18.20 | 1,986,887 |
August 05 2026 | $17.81 | $18.37 | $17.68 | $18.28 | 2,172,348 |
August 04 2026 | $17.81 | $17.94 | $17.70 | $17.87 | 1,395,878 |
August 03 2026 | $17.55 | $17.87 | $17.51 | $17.82 | 1,231,616 |
July 31 2026 | $17.99 | $18.00 | $17.60 | $17.80 | 2,115,600 |
July 30 2026 | $18.33 | $18.45 | $18.22 | $18.32 | 1,070,500 |
July 29 2026 | $18.12 | $18.42 | $17.95 | $17.99 | 1,649,500 |
July 28 2026 | $17.92 | $18.36 | $17.68 | $18.29 | 1,720,900 |
July 27 2026 | $18.59 | $18.84 | $18.28 | $18.56 | 1,637,600 |
July 24 2026 | $17.78 | $17.80 | $17.60 | $17.75 | 1,475,200 |
July 23 2026 | $18.08 | $18.18 | $17.80 | $17.86 | 1,958,400 |
July 22 2026 | $18.29 | $18.64 | $18.29 | $18.33 | 2,598,400 |
July 21 2026 | $18.45 | $18.51 | $18.24 | $18.33 | 1,780,900 |
July 20 2026 | $17.79 | $18.27 | $17.64 | $18.09 | 1,486,200 |
July 17 2026 | $17.28 | $17.67 | $17.17 | $17.55 | 1,557,200 |
July 16 2026 | $17.94 | $18.03 | $17.75 | $17.85 | 1,174,700 |
July 15 2026 | $18.43 | $18.49 | $18.13 | $18.32 | 1,816,500 |
July 14 2026 | $17.90 | $17.98 | $17.71 | $17.88 | 3,132,300 |
July 13 2026 | $16.83 | $16.99 | $16.66 | $16.89 | 1,426,700 |
July 10 2026 | $17.08 | $17.24 | $16.90 | $17.07 | 2,252,800 |
July 09 2026 | $16.58 | $16.73 | $16.47 | $16.64 | 1,352,000 |
July 08 2026 | $16.52 | $16.62 | $16.30 | $16.57 | 2,997,000 |
July 07 2026 | $16.85 | $17.24 | $16.75 | $17.04 | 2,138,300 |
July 06 2026 | $16.49 | $17.18 | $16.45 | $17.07 | 2,960,300 |