The lowest closing price for ETH all-time was $13.77, on April 8, 2025. The latest price is $21.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $21.90 | $22.78 | $21.54 | $22.22 | 15,301,113 |
April 2026 | $20.22 | $23.42 | $19.10 | $21.46 | 66,372,500 |
March 2026 | $18.22 | $22.35 | $18.22 | $19.86 | 143,587,700 |
February 2026 | $21.90 | $22.67 | $17.07 | $18.20 | 202,665,400 |
January 2026 | $28.63 | $32.19 | $24.88 | $25.28 | 190,855,600 |
December 2025 | $26.59 | $32.56 | $25.65 | $28.06 | 180,405,900 |
November 2025 | $35.05 | $35.21 | $25.22 | $28.63 | 144,335,900 |
October 2025 | $40.48 | $44.84 | $34.60 | $36.59 | 160,839,200 |
September 2025 | $40.53 | $44.02 | $35.95 | $39.18 | 95,925,900 |
August 2025 | $34.38 | $45.79 | $32.96 | $40.88 | 131,647,500 |
July 2025 | $23.02 | $36.45 | $22.62 | $35.17 | 103,113,700 |
June 2025 | $23.55 | $27.14 | $20.62 | $23.72 | 40,004,700 |
May 2025 | $17.46 | $25.81 | $16.50 | $24.24 | 46,766,300 |
April 2025 | $17.64 | $18.15 | $13.69 | $16.83 | 39,688,600 |
March 2025 | $22.26 | $22.34 | $16.93 | $17.22 | 32,667,600 |
February 2025 | $24.18 | $27.06 | $20.15 | $20.92 | 32,684,300 |
January 2025 | $32.61 | $35.33 | $27.45 | $31.26 | 36,516,700 |
December 2024 | $34.27 | $38.78 | $30.77 | $31.49 | 60,822,700 |
November 2024 | $23.80 | $34.46 | $22.60 | $33.84 | 61,876,850 |
October 2024 | $24.60 | $25.70 | $21.80 | $23.60 | 35,825,220 |
September 2024 | $23.60 | $25.80 | $20.80 | $24.40 | 23,104,660 |
August 2024 | $30.00 | $30.10 | $20.60 | $23.60 | 32,279,810 |
July 2024 | $33.00 | $33.10 | $29.20 | $30.80 | 19,301,000 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.