The highest closing price for ETH last month was $25.20, on October 21. It was down 4.1% for the month. The latest price is $33.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 22 2024 | $24.80 | $24.90 | $24.50 | $24.80 | 989,490 |
October 21 2024 | $25.40 | $25.40 | $25.00 | $25.20 | 1,017,380 |
October 18 2024 | $24.70 | $25.30 | $24.60 | $25.00 | 1,351,130 |
October 17 2024 | $24.50 | $24.80 | $24.24 | $24.40 | 1,504,950 |
October 16 2024 | $24.70 | $24.95 | $24.40 | $24.70 | 1,124,610 |
October 15 2024 | $24.60 | $25.35 | $23.90 | $24.50 | 1,729,800 |
October 14 2024 | $24.00 | $24.99 | $24.00 | $24.70 | 1,513,430 |
October 11 2024 | $22.80 | $23.30 | $22.80 | $23.20 | 893,650 |
October 10 2024 | $22.60 | $22.80 | $21.90 | $22.30 | 1,419,670 |
October 09 2024 | $22.90 | $23.30 | $22.70 | $22.70 | 1,508,560 |
October 08 2024 | $22.90 | $23.20 | $22.60 | $23.00 | 1,166,360 |
October 07 2024 | $23.30 | $23.80 | $22.80 | $23.10 | 1,305,430 |
October 04 2024 | $22.40 | $23.00 | $22.10 | $22.90 | 959,380 |
October 03 2024 | $22.10 | $22.30 | $21.80 | $22.20 | 1,331,260 |
October 02 2024 | $22.90 | $23.40 | $22.30 | $22.40 | 1,736,250 |
October 01 2024 | $24.60 | $24.66 | $22.90 | $23.50 | 1,895,580 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
