The closing price for ETH between 2016 and 2026 is $23.91, yesterday. It is down 27.3% in that time. The latest price is $23.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $25.59 | $26.43 | $22.94 | $23.91 | 20,628,998 |
September 2026 | $23.27 | $26.46 | $22.43 | $25.45 | 68,689,500 |
August 2026 | $17.49 | $24.13 | $17.45 | $23.60 | 66,421,800 |
July 2026 | $14.95 | $18.77 | $14.88 | $17.74 | 42,528,800 |
June 2026 | $18.69 | $18.99 | $14.48 | $14.98 | 74,535,400 |
May 2026 | $21.83 | $22.71 | $18.60 | $19.08 | 48,032,000 |
April 2026 | $20.16 | $23.34 | $19.04 | $21.39 | 66,372,500 |
March 2026 | $18.16 | $22.28 | $18.16 | $19.80 | 143,587,700 |
February 2026 | $21.83 | $22.60 | $17.01 | $18.14 | 202,665,400 |
January 2026 | $28.54 | $32.09 | $24.80 | $25.20 | 190,855,600 |
December 2025 | $26.51 | $32.46 | $25.56 | $27.97 | 180,405,900 |
November 2025 | $34.94 | $35.10 | $25.14 | $28.54 | 144,335,900 |
October 2025 | $40.35 | $44.69 | $34.48 | $36.47 | 160,839,200 |
September 2025 | $40.40 | $43.88 | $35.84 | $39.06 | 95,925,900 |
August 2025 | $34.27 | $45.64 | $32.86 | $40.75 | 131,647,500 |
July 2025 | $22.95 | $36.33 | $22.55 | $35.06 | 103,113,700 |
June 2025 | $23.47 | $27.05 | $20.55 | $23.64 | 40,004,700 |
May 2025 | $17.40 | $25.73 | $16.44 | $24.16 | 46,766,300 |
April 2025 | $17.58 | $18.09 | $13.64 | $16.78 | 39,688,600 |
March 2025 | $22.19 | $22.26 | $16.88 | $17.17 | 32,667,600 |
February 2025 | $24.10 | $26.97 | $20.09 | $20.85 | 32,684,300 |
January 2025 | $32.51 | $35.21 | $27.36 | $31.16 | 36,516,700 |
December 2024 | $34.16 | $38.65 | $30.67 | $31.39 | 60,822,700 |
November 2024 | $23.72 | $34.35 | $22.53 | $33.73 | 61,876,850 |
October 2024 | $24.52 | $25.62 | $21.73 | $23.52 | 35,825,220 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.