ETH has returned -21.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 14 2025 | $25.44 | $26.32 | $25.37 | $25.74 | 1,148,800 |
February 13 2025 | $24.93 | $25.13 | $24.63 | $25.02 | 1,140,000 |
February 12 2025 | $24.22 | $25.40 | $24.00 | $25.26 | 1,168,500 |
February 11 2025 | $25.04 | $25.19 | $24.33 | $24.49 | 972,400 |
February 10 2025 | $25.04 | $25.38 | $24.88 | $25.30 | 812,400 |
February 07 2025 | $26.31 | $26.37 | $24.30 | $24.39 | 1,937,200 |
February 06 2025 | $26.08 | $26.18 | $25.21 | $25.65 | 1,355,400 |
February 05 2025 | $26.58 | $26.58 | $25.58 | $26.06 | 1,384,800 |
February 04 2025 | $26.41 | $27.06 | $25.67 | $25.77 | 3,720,100 |
February 03 2025 | $24.18 | $26.17 | $24.06 | $25.54 | 5,449,400 |
January 31 2025 | $31.72 | $32.43 | $30.97 | $31.26 | 1,159,500 |
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 |
Trending Searches
Gathering data
Check back later