ETHW Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.24085142 | $0.24305046 | $0.21506195 | $0.21638218 | $4.68M |
| 2026-10-28 | $0.22508501 | $0.29911141 | $0.22295923 | $0.24097642 | $11.80M |
| 2026-10-27 | $0.22258664 | $0.22561942 | $0.21681406 | $0.22503501 | $1.94M |
| 2026-10-26 | $0.22062231 | $0.22295384 | $0.21287432 | $0.22263426 | $4.36M |
| 2026-10-25 | $0.22805002 | $0.2295094 | $0.21991675 | $0.22078897 | $1.57M |
| 2026-10-24 | $0.22995611 | $0.23514958 | $0.22160106 | $0.22809002 | $1.83M |
| 2026-10-23 | $0.23026216 | $0.23793833 | $0.22649263 | $0.2301704 | $1.80M |
| 2026-10-22 | $0.24382219 | $0.24447891 | $0.22936047 | $0.23021772 | $2.55M |
| 2026-10-21 | $0.24162976 | $0.24965297 | $0.24072934 | $0.24320578 | $6.68M |
| 2026-10-20 | $0.23626802 | $0.24479863 | $0.23341715 | $0.2417335 | $2.09M |
| 2026-10-19 | $0.23413031 | $0.2372224 | $0.23314455 | $0.23624543 | $2.41M |
| 2026-10-18 | $0.240925 | $0.24152006 | $0.22621921 | $0.23414116 | $2.19M |
| 2026-10-17 | $0.24686496 | $0.24892443 | $0.23679459 | $0.24118125 | $1.49M |
| 2026-10-16 | $0.24655059 | $0.24950857 | $0.2422734 | $0.24690246 | $1.95M |
| 2026-10-15 | $0.25318597 | $0.25338011 | $0.23623344 | $0.246364 | $2.89M |
| 2026-10-14 | $0.25971853 | $0.26267979 | $0.24998241 | $0.25304847 | $2.12M |
| 2026-10-13 | $0.25941981 | $0.26802291 | $0.24979169 | $0.25955853 | $2.22M |
| 2026-10-12 | $0.27820074 | $0.27838499 | $0.25935866 | $0.25939582 | $2.62M |
| 2026-10-11 | $0.27759623 | $0.28169784 | $0.27358365 | $0.27766545 | $1.95M |
| 2026-10-10 | $0.28158277 | $0.28217816 | $0.275243 | $0.27728571 | $1.42M |
| 2026-10-09 | $0.26093076 | $0.28183571 | $0.25915056 | $0.28162395 | $4.03M |
| 2026-10-08 | $0.27077887 | $0.27311585 | $0.2502774 | $0.26057076 | $2.73M |
| 2026-10-07 | $0.28679603 | $0.28679603 | $0.26481429 | $0.27078533 | $3.54M |
| 2026-10-06 | $0.29263769 | $0.29270109 | $0.28562603 | $0.2868725 | $1.87M |
| 2026-10-05 | $0.2924883 | $0.29623818 | $0.28920852 | $0.2922024 | $3.56M |
| 2026-10-04 | $0.28886077 | $0.29902963 | $0.28767107 | $0.29247484 | $2.25M |
| 2026-10-03 | $0.28573844 | $0.28851162 | $0.28267422 | $0.28837842 | $1.39M |
| 2026-10-02 | $0.29202374 | $0.29756063 | $0.27825443 | $0.2855438 | $3.16M |
| 2026-10-01 | $0.2873663 | $0.29546575 | $0.28221718 | $0.29172374 | $2.49M |
| 2026-09-30 | $0.28734167 | $0.29490799 | $0.28466818 | $0.28756583 | $2.44M |