The highest closing price for ETH last month was $22.53, on May 5. It was down 12.6% for the month. The latest price is $16.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $18.96 | $19.41 | $18.76 | $19.14 | 3,495,700 |
May 28 2026 | $18.84 | $19.25 | $18.66 | $19.10 | 3,519,800 |
May 27 2026 | $19.62 | $19.71 | $19.37 | $19.50 | 2,038,800 |
May 26 2026 | $20.07 | $20.31 | $19.50 | $19.67 | 3,142,500 |
May 22 2026 | $20.20 | $20.23 | $19.53 | $19.60 | 3,022,000 |
May 21 2026 | $20.11 | $20.44 | $19.97 | $20.33 | 1,652,400 |
May 20 2026 | $20.18 | $20.39 | $20.06 | $20.30 | 1,515,800 |
May 19 2026 | $19.99 | $20.18 | $19.88 | $20.05 | 1,556,600 |
May 18 2026 | $20.32 | $20.33 | $19.72 | $20.16 | 4,545,300 |
May 15 2026 | $21.32 | $21.33 | $20.93 | $21.10 | 2,218,200 |
May 14 2026 | $21.45 | $22.03 | $21.31 | $21.82 | 2,315,600 |
May 13 2026 | $21.64 | $21.67 | $21.20 | $21.42 | 1,560,400 |
May 12 2026 | $21.68 | $21.71 | $21.41 | $21.69 | 2,102,000 |
May 11 2026 | $22.10 | $22.26 | $21.86 | $22.22 | 1,837,400 |
May 08 2026 | $21.57 | $22.03 | $21.54 | $21.99 | 1,688,200 |
May 07 2026 | $22.07 | $22.07 | $21.63 | $21.79 | 2,645,900 |
May 06 2026 | $22.61 | $22.66 | $22.20 | $22.30 | 2,075,300 |
May 05 2026 | $22.71 | $22.78 | $22.39 | $22.53 | 2,039,100 |
May 04 2026 | $22.20 | $22.61 | $22.11 | $22.37 | 2,647,200 |
May 01 2026 | $21.90 | $22.09 | $21.82 | $21.90 | 2,413,800 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.