The average closing price for ETH between May 26, 2025 and August 26, 2025 is $30.46. It is up 65.6% in that time. The latest price is $41.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2025 | $43.85 | $44.14 | $41.60 | $41.66 | 8,770,400 |
August 22 2025 | $40.12 | $45.79 | $39.98 | $45.56 | 11,605,000 |
August 21 2025 | $40.25 | $40.76 | $39.63 | $39.76 | 3,712,400 |
August 20 2025 | $39.43 | $41.09 | $38.66 | $40.96 | 5,314,800 |
August 19 2025 | $40.64 | $40.87 | $38.70 | $38.94 | 7,221,700 |
August 18 2025 | $41.00 | $41.30 | $40.23 | $41.02 | 4,916,500 |
August 15 2025 | $43.50 | $43.55 | $41.18 | $41.29 | 7,935,200 |
August 14 2025 | $42.71 | $44.35 | $42.24 | $42.78 | 8,542,000 |
August 13 2025 | $44.42 | $44.80 | $43.49 | $44.68 | 9,133,500 |
August 12 2025 | $41.65 | $42.64 | $41.02 | $42.60 | 7,304,000 |
August 11 2025 | $39.43 | $41.12 | $39.42 | $40.13 | 8,518,100 |
August 08 2025 | $36.90 | $38.34 | $36.80 | $38.30 | 5,689,400 |
August 07 2025 | $36.11 | $36.56 | $35.63 | $36.47 | 3,612,200 |
August 06 2025 | $33.83 | $34.87 | $33.65 | $34.70 | 3,492,400 |
August 05 2025 | $34.25 | $34.46 | $33.47 | $33.61 | 2,900,900 |
August 04 2025 | $33.57 | $35.01 | $33.51 | $34.55 | 3,475,100 |
August 01 2025 | $34.38 | $34.40 | $32.96 | $32.98 | 8,589,700 |
July 31 2025 | $35.80 | $35.97 | $35.15 | $35.17 | 3,832,000 |
July 30 2025 | $35.36 | $36.09 | $34.62 | $35.43 | 4,908,100 |
July 29 2025 | $36.42 | $36.43 | $34.99 | $35.45 | 5,070,300 |
July 28 2025 | $36.25 | $36.45 | $35.35 | $35.78 | 5,659,000 |
July 25 2025 | $34.95 | $35.09 | $33.95 | $34.32 | 3,294,200 |
July 24 2025 | $34.35 | $35.58 | $34.06 | $35.26 | 5,183,000 |
July 23 2025 | $34.52 | $34.53 | $33.48 | $33.83 | 4,420,100 |
July 22 2025 | $34.87 | $35.37 | $34.18 | $34.59 | 4,443,400 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
