The average closing price for ETH all-time is $27.83. The latest price is $25.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2025 | $26.41 | $27.05 | $25.68 | $25.77 | 3,637,630 |
February 03 2025 | $24.18 | $26.17 | $24.06 | $25.54 | 5,406,900 |
January 31 2025 | $31.72 | $32.43 | $30.97 | $31.26 | 1,152,400 |
January 30 2025 | $30.67 | $30.97 | $30.44 | $30.49 | 779,400 |
January 29 2025 | $29.35 | $29.99 | $28.80 | $29.59 | 1,106,600 |
January 28 2025 | $29.87 | $30.27 | $29.14 | $29.15 | 668,800 |
January 27 2025 | $29.26 | $29.71 | $28.69 | $29.65 | 2,135,600 |
January 24 2025 | $32.06 | $32.28 | $31.37 | $31.40 | 1,350,600 |
January 23 2025 | $30.49 | $31.08 | $30.11 | $30.62 | 2,762,500 |
January 22 2025 | $31.16 | $31.22 | $30.51 | $30.70 | 1,018,400 |
January 21 2025 | $31.41 | $31.75 | $30.77 | $31.23 | 1,561,900 |
January 17 2025 | $32.30 | $33.28 | $32.10 | $33.19 | 1,075,900 |
January 16 2025 | $31.52 | $31.72 | $30.76 | $31.45 | 1,650,300 |
January 15 2025 | $30.98 | $32.76 | $30.90 | $32.38 | 1,263,100 |
January 14 2025 | $30.28 | $30.50 | $29.88 | $30.37 | 600,000 |
January 13 2025 | $28.67 | $29.23 | $27.45 | $29.15 | 1,776,100 |
January 10 2025 | $30.82 | $31.33 | $30.10 | $30.74 | 2,579,400 |
January 08 2025 | $31.63 | $31.89 | $30.19 | $30.93 | 2,579,600 |
January 07 2025 | $34.27 | $34.33 | $31.64 | $31.95 | 6,169,000 |
January 06 2025 | $34.27 | $35.33 | $34.23 | $34.75 | 2,803,700 |
January 03 2025 | $33.12 | $34.23 | $33.07 | $33.97 | 2,177,200 |
January 02 2025 | $32.61 | $33.01 | $32.29 | $32.56 | 1,306,200 |
December 31 2024 | $32.35 | $32.52 | $31.36 | $31.49 | 1,454,900 |
December 30 2024 | $31.51 | $32.20 | $31.06 | $32.01 | 2,167,000 |
December 27 2024 | $31.93 | $31.93 | $31.11 | $31.42 | 2,009,100 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
