The highest closing price for ETH last month was $23.06, on April 17. It was up 6.1% for the month. The latest price is $22.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $21.41 | $21.58 | $21.31 | $21.46 | 1,322,700 |
April 29 2026 | $21.89 | $21.90 | $21.06 | $21.18 | 2,414,200 |
April 28 2026 | $21.55 | $21.87 | $21.45 | $21.84 | 1,184,000 |
April 27 2026 | $21.96 | $22.11 | $21.50 | $21.72 | 2,489,700 |
April 24 2026 | $22.06 | $22.11 | $21.84 | $22.04 | 2,375,600 |
April 23 2026 | $22.04 | $22.25 | $21.68 | $21.96 | 3,066,100 |
April 22 2026 | $22.88 | $23.00 | $22.63 | $22.76 | 3,005,100 |
April 21 2026 | $21.89 | $22.13 | $21.68 | $21.82 | 3,063,900 |
April 20 2026 | $22.00 | $22.24 | $21.63 | $22.14 | 3,934,900 |
April 17 2026 | $22.82 | $23.42 | $22.70 | $23.06 | 4,454,900 |
April 16 2026 | $22.30 | $22.42 | $21.68 | $22.40 | 3,681,100 |
April 15 2026 | $22.13 | $22.64 | $21.98 | $22.55 | 2,794,600 |
April 14 2026 | $22.53 | $22.93 | $21.87 | $21.96 | 4,332,200 |
April 13 2026 | $20.84 | $21.52 | $20.69 | $21.47 | 3,799,700 |
April 10 2026 | $21.06 | $21.42 | $20.95 | $21.39 | 3,278,300 |
April 09 2026 | $20.66 | $21.15 | $20.45 | $21.04 | 2,184,500 |
April 08 2026 | $21.44 | $21.50 | $20.73 | $20.96 | 3,223,900 |
April 07 2026 | $19.74 | $20.06 | $19.53 | $20.04 | 4,337,400 |
April 06 2026 | $20.34 | $20.58 | $20.13 | $20.34 | 4,320,100 |
April 02 2026 | $19.23 | $19.67 | $19.10 | $19.58 | 3,562,300 |
April 01 2026 | $20.22 | $20.54 | $19.97 | $20.30 | 3,547,300 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.