ETH has returned -5.2% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 26 2024 | $31.31 | $31.71 | $30.70 | $31.29 | 1,121,975 |
November 25 2024 | $32.96 | $33.46 | $31.56 | $33.07 | 1,963,700 |
November 22 2024 | $31.06 | $31.42 | $30.80 | $31.05 | 2,013,300 |
November 21 2024 | $31.66 | $32.00 | $30.61 | $31.64 | 7,464,300 |
November 20 2024 | $29.51 | $29.60 | $28.59 | $28.93 | 1,730,800 |
November 19 2024 | $29.30 | $29.70 | $29.10 | $29.20 | 2,083,480 |
November 18 2024 | $29.30 | $30.20 | $28.90 | $29.80 | 3,437,080 |
November 15 2024 | $28.90 | $29.20 | $28.40 | $29.10 | 4,562,130 |
November 14 2024 | $30.10 | $30.20 | $28.80 | $29.20 | 3,167,280 |
November 13 2024 | $30.60 | $31.50 | $29.50 | $29.90 | 6,086,110 |
November 12 2024 | $30.70 | $31.20 | $30.30 | $31.10 | 4,575,800 |
November 11 2024 | $29.90 | $31.90 | $29.70 | $31.70 | 6,696,970 |
November 08 2024 | $27.90 | $28.20 | $27.30 | $27.70 | 2,855,850 |
November 07 2024 | $26.50 | $27.50 | $26.20 | $27.40 | 3,436,590 |
November 06 2024 | $24.80 | $25.50 | $24.60 | $25.50 | 2,207,030 |
November 05 2024 | $23.10 | $23.40 | $22.60 | $22.80 | 1,433,150 |
November 04 2024 | $23.20 | $23.20 | $22.60 | $22.80 | 1,679,530 |
November 01 2024 | $23.80 | $24.40 | $23.40 | $23.70 | 2,507,150 |
October 31 2024 | $24.80 | $24.80 | $23.60 | $23.60 | 3,613,480 |
October 30 2024 | $25.40 | $25.70 | $25.00 | $25.00 | 2,671,020 |
October 29 2024 | $24.70 | $25.30 | $24.60 | $24.70 | 2,347,460 |
October 28 2024 | $23.90 | $23.90 | $23.40 | $23.60 | 2,110,200 |
October 25 2024 | $24.00 | $24.20 | $23.10 | $23.20 | 1,566,870 |
October 24 2024 | $23.90 | $24.00 | $23.60 | $24.00 | 1,093,080 |
October 23 2024 | $24.20 | $24.40 | $23.10 | $23.60 | 976,180 |
