ETHEREUM Historical USD Price
Daily close · Oct 27, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.0000702 | $0.00007025 | $0.00006819 | $0.00006997 | $453.69 |
| 2026-10-29 | $0.00007355 | $0.00007399 | $0.00007017 | $0.00007017 | $808.81 |
| 2026-10-28 | $0.00007322 | $0.00007421 | $0.00007254 | $0.00007352 | $847.44 |
| 2026-10-27 | $0.00007241 | $0.00007355 | $0.00007166 | $0.00007328 | $844.70 |
| 2026-10-26 | $0.00007262 | $0.00007296 | $0.00007156 | $0.0000724 | $834.45 |
| 2026-10-25 | $0.00007346 | $0.00007384 | $0.00007227 | $0.00007263 | $837.11 |
| 2026-10-24 | $0.00007438 | $0.00007439 | $0.00007142 | $0.00007353 | $847.52 |
| 2026-10-23 | $0.0000744 | $0.0000753 | $0.0000735 | $0.00007441 | $857.62 |
| 2026-10-22 | $0.00008 | $0.00008023 | $0.00007406 | $0.00007446 | $858.27 |
| 2026-10-21 | $0.00007915 | $0.00008149 | $0.00007886 | $0.00007996 | $90.78 |
| 2026-10-20 | $0.00007785 | $0.0000799 | $0.00007694 | $0.00007922 | $89.93 |
| 2026-10-19 | $0.00007797 | $0.00007909 | $0.00007734 | $0.00007785 | $88.39 |
| 2026-10-18 | $0.00007766 | $0.00007851 | $0.0000754 | $0.00007796 | $88.51 |
| 2026-10-17 | $0.00007834 | $0.00007892 | $0.00007678 | $0.00007769 | $88.20 |
| 2026-10-16 | $0.0000796 | $0.00008111 | $0.0000775 | $0.00007836 | $88.97 |
| 2026-10-15 | $0.00007901 | $0.00008032 | $0.000076 | $0.00007963 | $8.37 |
| 2026-10-14 | $0.00008152 | $0.00008241 | $0.00007855 | $0.00007891 | $10.59 |
| 2026-10-13 | $0.00007987 | $0.00008275 | $0.00007891 | $0.00008149 | $10.93 |
| 2026-10-12 | $0.00008273 | $0.00008398 | $0.00007979 | $0.00007979 | $10.70 |
| 2026-10-11 | $0.00008274 | $0.0000838 | $0.00008208 | $0.00008326 | $142.66 |
| 2026-10-10 | $0.00008243 | $0.00008331 | $0.00008239 | $0.00008274 | $14.15 |
| 2026-10-09 | $0.00008207 | $0.00008313 | $0.0000819 | $0.00008244 | $74.63 |
| 2026-10-08 | $0.00008524 | $0.00008565 | $0.00007989 | $0.00008196 | $74.20 |
| 2026-10-07 | $0.0000891 | $0.00008917 | $0.00008432 | $0.00008529 | $77.21 |
| 2026-10-06 | $0.00008955 | $0.00008997 | $0.00008867 | $0.00008913 | $5.40 |
| 2026-10-05 | $0.0000895 | $0.0000904 | $0.00008867 | $0.00008959 | $7.91 |
| 2026-10-04 | $0.00008873 | $0.00009031 | $0.00008872 | $0.00008952 | $2.49 |
| 2026-10-03 | $0.00008808 | $0.00008879 | $0.00008804 | $0.00008873 | $9.91 |
| 2026-10-02 | $0.00008932 | $0.00009132 | $0.00008764 | $0.00008813 | $9.84 |
| 2026-10-01 | $0.00008811 | $0.00008948 | $0.00008784 | $0.00008935 | $9.97 |