CETH Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $51.97 | $55.21 | $51.60 | $53.87 | $45.42 |
| 2026-09-24 | $48.77 | $54.01 | $48.76 | $51.97 | $342.57 |
| 2026-09-23 | $55.04 | $55.62 | $48.00 | $48.76 | $2,092.78 |
| 2026-09-22 | $55.42 | $55.44 | $54.31 | $55.06 | $62.62 |
| 2026-09-21 | $53.04 | $56.14 | $53.04 | $55.46 | $68.00 |
| 2026-09-20 | $52.18 | $52.97 | $51.04 | $52.96 | $28.80 |
| 2026-09-19 | $51.82 | $52.66 | $51.73 | $52.25 | $102.74 |
| 2026-09-18 | $47.33 | $52.85 | $47.33 | $51.82 | $193.19 |
| 2026-09-17 | $48.34 | $49.30 | $47.14 | $47.36 | $298.79 |
| 2026-09-16 | $47.96 | $48.51 | $47.48 | $48.38 | $1.06 |
| 2026-09-15 | $48.63 | $49.99 | $47.32 | $48.01 | $1.05 |
| 2026-09-14 | $49.15 | $50.84 | $48.64 | $48.64 | $251.58 |
| 2026-09-13 | $50.61 | $50.64 | $48.95 | $49.13 | $87.32 |
| 2026-09-12 | $50.39 | $50.97 | $50.31 | $50.62 | $11.00 |
| 2026-09-11 | $48.77 | $52.45 | $48.58 | $50.41 | $51.80 |
| 2026-09-10 | $49.24 | $49.40 | $48.11 | $48.76 | $166.33 |
| 2026-09-09 | $49.59 | $50.31 | $48.83 | $49.23 | $4.21 |
| 2026-09-08 | $49.26 | $49.95 | $48.36 | $49.56 | $4.23 |
| 2026-09-07 | $50.20 | $50.54 | $49.01 | $49.29 | $100.16 |
| 2026-09-06 | $49.58 | $50.39 | $49.46 | $50.21 | $2.50 |
| 2026-09-05 | $49.39 | $50.10 | $49.20 | $49.61 | $1.08 |
| 2026-09-04 | $50.16 | $50.78 | $48.72 | $49.37 | $1.08 |
| 2026-09-03 | $47.84 | $50.45 | $47.57 | $50.17 | $28.59 |
| 2026-09-02 | $48.20 | $48.34 | $47.13 | $47.82 | $27.44 |
| 2026-09-01 | $49.14 | $49.50 | $47.60 | $48.20 | $92.32 |
| 2026-08-31 | $48.21 | $49.54 | $47.96 | $49.15 | $175.88 |
| 2026-08-30 | $49.04 | $50.46 | $47.91 | $48.22 | $58.67 |
| 2026-08-29 | $48.75 | $49.08 | $48.52 | $49.05 | $59.68 |
| 2026-08-28 | $50.12 | $50.48 | $48.28 | $48.74 | $59.31 |
| 2026-08-27 | $50.15 | $51.16 | $49.47 | $50.11 | $137.83 |