The highest closing price for ETH all-time was $45.49, on August 22, 2025. The latest price is $24.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $23.30 | $24.12 | $22.62 | $24.03 | 7,363,398 |
August 2026 | $17.52 | $24.17 | $17.48 | $23.64 | 66,446,235 |
July 2026 | $14.98 | $18.81 | $14.91 | $17.77 | 42,551,515 |
June 2026 | $18.72 | $19.02 | $14.51 | $15.01 | 74,537,344 |
May 2026 | $21.87 | $22.75 | $18.63 | $19.11 | 48,052,642 |
April 2026 | $20.19 | $23.38 | $19.07 | $21.43 | 66,372,634 |
March 2026 | $18.19 | $22.32 | $18.19 | $19.83 | 143,599,872 |
February 2026 | $21.87 | $22.64 | $17.04 | $18.17 | 202,667,801 |
January 2026 | $28.59 | $32.14 | $24.84 | $25.24 | 190,855,582 |
December 2025 | $26.55 | $32.51 | $25.61 | $28.02 | 180,405,869 |
November 2025 | $35.00 | $35.16 | $25.18 | $28.59 | 144,335,886 |
October 2025 | $40.42 | $44.77 | $34.54 | $36.53 | 160,839,178 |
September 2025 | $40.47 | $43.95 | $35.90 | $39.12 | 95,925,879 |
August 2025 | $34.33 | $45.72 | $32.91 | $40.82 | 131,717,138 |
July 2025 | $22.98 | $36.39 | $22.59 | $35.12 | 103,143,608 |
June 2025 | $23.51 | $27.10 | $20.59 | $23.68 | 40,044,417 |
May 2025 | $17.43 | $25.77 | $16.47 | $24.20 | 46,781,671 |
April 2025 | $17.61 | $18.12 | $13.66 | $16.80 | 39,688,889 |
March 2025 | $22.23 | $22.30 | $16.90 | $17.19 | 32,669,424 |
February 2025 | $24.14 | $27.02 | $20.12 | $20.89 | 32,686,659 |
January 2025 | $32.56 | $35.27 | $27.41 | $31.21 | 36,524,607 |
December 2024 | $34.22 | $38.72 | $30.72 | $31.44 | 60,825,680 |
November 2024 | $23.76 | $34.41 | $22.57 | $33.79 | 464,434,655 |
October 2024 | $24.56 | $25.66 | $21.77 | $23.56 | 358,264,117 |
September 2024 | $23.56 | $25.76 | $20.77 | $24.36 | 231,114,595 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.