The highest closing price for ETH last month was $21.02, on March 5. It was down 22.6% for the month. The latest price is $14.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 21 2025 | $18.33 | $18.63 | $18.24 | $18.59 | 623,300 |
March 20 2025 | $18.73 | $18.93 | $18.38 | $18.58 | 1,320,500 |
March 19 2025 | $18.92 | $19.42 | $18.83 | $19.15 | 2,363,100 |
March 18 2025 | $17.88 | $17.96 | $17.63 | $17.93 | 2,032,800 |
March 17 2025 | $17.87 | $18.39 | $17.79 | $18.30 | 909,900 |
March 14 2025 | $17.89 | $18.33 | $17.73 | $18.21 | 1,149,700 |
March 13 2025 | $17.90 | $17.90 | $17.14 | $17.40 | 1,787,000 |
March 12 2025 | $17.95 | $18.01 | $17.23 | $17.68 | 2,012,400 |
March 11 2025 | $18.08 | $18.48 | $17.34 | $18.36 | 1,974,600 |
March 10 2025 | $19.92 | $19.94 | $17.05 | $17.60 | 2,570,300 |
March 07 2025 | $20.59 | $21.26 | $20.16 | $20.31 | 2,171,900 |
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 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
