ETH has returned -37.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2025 | $20.59 | $21.26 | $20.16 | $20.31 | 2,165,800 |
March 06 2025 | $21.22 | $21.44 | $20.51 | $20.75 | 1,071,600 |
March 05 2025 | $20.74 | $21.09 | $20.37 | $21.02 | 999,700 |
March 04 2025 | $19.46 | $20.67 | $18.79 | $20.16 | 2,376,400 |
March 03 2025 | $22.26 | $22.34 | $19.76 | $20.03 | 2,542,000 |
February 28 2025 | $20.38 | $21.24 | $20.15 | $20.92 | 1,734,700 |
February 27 2025 | $22.08 | $22.17 | $21.09 | $21.21 | 1,003,700 |
February 26 2025 | $22.42 | $23.14 | $21.23 | $22.00 | 2,047,000 |
February 25 2025 | $22.72 | $23.65 | $22.21 | $23.46 | 3,008,600 |
February 24 2025 | $25.17 | $25.33 | $24.70 | $24.89 | 793,100 |
February 21 2025 | $26.60 | $26.70 | $24.70 | $24.78 | 2,161,400 |
February 20 2025 | $26.04 | $26.10 | $25.51 | $25.92 | 853,000 |
February 19 2025 | $25.63 | $25.73 | $25.22 | $25.66 | 553,300 |
February 18 2025 | $25.62 | $25.65 | $24.55 | $24.79 | 1,439,200 |
February 14 2025 | $25.44 | $26.32 | $25.37 | $25.74 | 1,150,100 |
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 |
