The closing price for ETH between November 30, 2024 and April 29, 2025 is $16.94, yesterday. It is down 50.6% in that time. The latest price is $16.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2025 | $16.96 | $16.99 | $16.44 | $16.94 | 1,572,300 |
April 25 2025 | $16.67 | $17.23 | $16.57 | $17.00 | 1,930,700 |
April 24 2025 | $16.56 | $16.76 | $16.45 | $16.63 | 1,267,100 |
April 23 2025 | $17.12 | $17.29 | $16.60 | $16.86 | 3,177,800 |
April 22 2025 | $15.35 | $16.29 | $15.34 | $16.04 | 2,868,800 |
April 21 2025 | $15.32 | $15.46 | $14.73 | $14.83 | 1,081,900 |
April 17 2025 | $15.02 | $15.22 | $14.72 | $14.90 | 646,400 |
April 16 2025 | $14.83 | $15.18 | $14.49 | $14.96 | 1,058,200 |
April 15 2025 | $15.44 | $15.63 | $15.04 | $15.14 | 756,300 |
April 14 2025 | $15.74 | $15.91 | $15.22 | $15.43 | 1,390,400 |
April 11 2025 | $14.68 | $14.97 | $14.52 | $14.75 | 1,099,000 |
April 10 2025 | $14.96 | $14.98 | $13.86 | $14.24 | 2,258,600 |
April 09 2025 | $13.72 | $15.75 | $13.72 | $15.44 | 5,881,500 |
April 08 2025 | $14.90 | $14.93 | $13.69 | $13.77 | 2,510,700 |
April 07 2025 | $14.17 | $15.39 | $14.01 | $14.52 | 4,285,700 |
April 04 2025 | $16.75 | $17.21 | $16.68 | $17.05 | 1,774,300 |
April 03 2025 | $16.70 | $16.94 | $16.49 | $16.82 | 1,437,800 |
April 02 2025 | $17.52 | $18.08 | $17.48 | $18.02 | 1,070,200 |
April 01 2025 | $17.64 | $18.15 | $17.35 | $17.99 | 1,174,300 |
March 31 2025 | $17.19 | $17.46 | $16.93 | $17.22 | 1,296,400 |
March 28 2025 | $17.87 | $17.90 | $17.54 | $17.64 | 1,207,700 |
March 27 2025 | $18.93 | $19.09 | $18.72 | $18.88 | 512,500 |
March 26 2025 | $19.36 | $19.37 | $18.66 | $18.83 | 1,667,300 |
March 25 2025 | $19.54 | $19.63 | $19.35 | $19.56 | 826,200 |
March 24 2025 | $19.55 | $19.81 | $19.49 | $19.69 | 1,252,300 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
