The closing price for ETH between September 1, 2024 and December 31, 2024 was $31.49, on December 31. It was up 33.4% in that time. The latest price is $41.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.35 | $32.52 | $31.36 | $31.49 | 1,455,140 |
December 30 2024 | $31.51 | $32.20 | $31.06 | $32.01 | 2,166,973 |
December 27 2024 | $31.93 | $31.93 | $31.11 | $31.42 | 2,009,102 |
December 26 2024 | $31.68 | $31.71 | $31.17 | $31.37 | 3,026,487 |
December 24 2024 | $32.48 | $33.17 | $32.37 | $33.04 | 1,799,750 |
December 23 2024 | $31.58 | $32.15 | $30.77 | $32.05 | 2,773,754 |
December 20 2024 | $31.33 | $32.95 | $31.13 | $32.42 | 4,444,847 |
December 19 2024 | $34.74 | $34.90 | $31.36 | $31.83 | 10,859,630 |
December 18 2024 | $36.45 | $36.84 | $34.23 | $34.79 | 5,783,258 |
December 17 2024 | $37.85 | $37.98 | $36.92 | $37.09 | 4,141,394 |
December 16 2024 | $36.89 | $38.78 | $36.87 | $38.17 | 4,356,110 |
December 13 2024 | $37.07 | $37.46 | $36.59 | $36.98 | 1,030,161 |
December 12 2024 | $37.50 | $37.64 | $36.36 | $36.67 | 1,117,580 |
December 11 2024 | $35.16 | $36.27 | $35.10 | $36.19 | 1,330,385 |
December 10 2024 | $35.10 | $35.22 | $33.18 | $34.43 | 2,466,704 |
December 09 2024 | $36.64 | $37.23 | $35.11 | $35.30 | 2,675,614 |
December 06 2024 | $37.01 | $38.67 | $36.85 | $38.26 | 2,170,559 |
December 05 2024 | $37.02 | $37.41 | $35.69 | $36.10 | 2,364,894 |
December 04 2024 | $35.08 | $36.78 | $35.02 | $36.70 | 2,103,539 |
December 03 2024 | $33.50 | $34.07 | $33.01 | $34.06 | 1,308,464 |
December 02 2024 | $34.27 | $34.77 | $33.53 | $34.12 | 1,441,332 |
November 29 2024 | $34.00 | $34.46 | $33.78 | $33.84 | 805,059 |
November 27 2024 | $32.91 | $34.34 | $32.85 | $34.28 | 2,030,330 |
November 26 2024 | $31.31 | $31.71 | $30.70 | $31.29 | 1,128,427 |
November 25 2024 | $32.96 | $33.46 | $31.56 | $33.07 | 1,973,770 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
