ETHW Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.20220306 | $0.21657138 | $0.19975979 | $0.20925029 | $3.71M |
| 2026-11-08 | $0.21531618 | $0.21638184 | $0.20036909 | $0.20212071 | $1.98M |
| 2026-11-07 | $0.2170346 | $0.218549 | $0.21200015 | $0.2157171 | $1.09M |
| 2026-11-06 | $0.20835611 | $0.21901783 | $0.20816952 | $0.21663869 | $2.01M |
| 2026-11-05 | $0.22187903 | $0.22363293 | $0.20445328 | $0.20756482 | $3.24M |
| 2026-11-04 | $0.22189627 | $0.227075 | $0.2150897 | $0.22148956 | $3.53M |
| 2026-11-03 | $0.21644539 | $0.22346175 | $0.21306667 | $0.22258397 | $2.42M |
| 2026-11-02 | $0.22194958 | $0.22218355 | $0.21557857 | $0.21643684 | $3.11M |
| 2026-11-01 | $0.22170591 | $0.22583994 | $0.21985229 | $0.22144951 | $2.35M |
| 2026-10-31 | $0.22351297 | $0.22581382 | $0.21987075 | $0.22138944 | $1.87M |
| 2026-10-30 | $0.2166616 | $0.22691505 | $0.20980202 | $0.22363643 | $4.58M |
| 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 |