The closing price for ETH in September 2024 was $24.40, on September 30. It was up 3.4% for the month. The latest price is $23.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $24.90 | $24.90 | $24.20 | $24.40 | 1,161,441 |
September 27 2024 | $25.10 | $25.80 | $24.90 | $25.50 | 1,299,748 |
September 26 2024 | $24.70 | $25.20 | $24.60 | $25.00 | 1,366,304 |
September 25 2024 | $24.60 | $24.80 | $24.20 | $24.20 | 1,036,848 |
September 24 2024 | $24.90 | $25.10 | $24.40 | $25.00 | 1,241,065 |
September 23 2024 | $25.00 | $25.50 | $24.80 | $25.20 | 1,397,251 |
September 20 2024 | $23.90 | $24.30 | $23.70 | $24.00 | 1,198,580 |
September 19 2024 | $23.00 | $23.50 | $22.80 | $23.30 | 1,378,920 |
September 18 2024 | $21.80 | $22.25 | $21.50 | $21.80 | 1,206,271 |
September 17 2024 | $21.90 | $22.60 | $21.70 | $22.20 | 1,025,133 |
September 16 2024 | $21.80 | $21.80 | $21.35 | $21.40 | 1,238,557 |
September 13 2024 | $22.20 | $22.90 | $22.10 | $22.80 | 1,095,138 |
September 12 2024 | $22.10 | $22.30 | $21.80 | $22.30 | 906,404 |
September 11 2024 | $22.00 | $22.30 | $21.40 | $22.00 | 1,012,580 |
September 10 2024 | $22.10 | $22.60 | $21.90 | $22.40 | 799,925 |
September 09 2024 | $21.80 | $22.20 | $21.40 | $22.20 | 970,106 |
September 06 2024 | $22.50 | $22.60 | $20.80 | $20.90 | 1,415,399 |
September 05 2024 | $22.50 | $22.80 | $22.10 | $22.20 | 1,108,491 |
September 04 2024 | $22.50 | $23.50 | $22.50 | $23.20 | 1,269,655 |
September 03 2024 | $23.60 | $23.65 | $22.90 | $23.00 | 979,874 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
