ETHW Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.27708716 | $0.30254031 | $0.27662688 | $0.29874384 | $2.78M |
| 2026-09-23 | $0.29496979 | $0.30704849 | $0.27276572 | $0.27703461 | $2.92M |
| 2026-09-22 | $0.29740173 | $0.29901811 | $0.28331645 | $0.294224 | $2.85M |
| 2026-09-21 | $0.27212931 | $0.32242368 | $0.27116874 | $0.29698228 | $7.53M |
| 2026-09-20 | $0.26801723 | $0.27437974 | $0.26181522 | $0.27181298 | $2.54M |
| 2026-09-19 | $0.2653 | $0.27325654 | $0.26141795 | $0.2678839 | $1.92M |
| 2026-09-18 | $0.24642805 | $0.26707803 | $0.24563813 | $0.26513125 | $3.52M |
| 2026-09-17 | $0.24521976 | $0.24789284 | $0.2436591 | $0.24636049 | $2.13M |
| 2026-09-16 | $0.2474727 | $0.24760048 | $0.2396814 | $0.24556094 | $2.44M |
| 2026-09-15 | $0.25469028 | $0.25538421 | $0.24406383 | $0.24764502 | $3.16M |
| 2026-09-14 | $0.25624861 | $0.26125472 | $0.25456367 | $0.25501381 | $2.75M |
| 2026-09-13 | $0.26148457 | $0.26876074 | $0.25533095 | $0.25616516 | $1.40M |
| 2026-09-12 | $0.25329687 | $0.26815524 | $0.25326823 | $0.26146878 | $1.56M |
| 2026-09-11 | $0.24939022 | $0.26227924 | $0.24576708 | $0.25320312 | $2.39M |
| 2026-09-10 | $0.26765391 | $0.26790725 | $0.2483278 | $0.24900332 | $1.98M |
| 2026-09-09 | $0.27112995 | $0.27428712 | $0.26497349 | $0.26774925 | $1.65M |
| 2026-09-08 | $0.27390085 | $0.27692041 | $0.26693132 | $0.27081158 | $2.95M |
| 2026-09-07 | $0.27433699 | $0.28036529 | $0.27340529 | $0.27414502 | $2.61M |
| 2026-09-06 | $0.27781789 | $0.28290556 | $0.27005047 | $0.27421599 | $2.14M |
| 2026-09-05 | $0.26580508 | $0.27742073 | $0.26567926 | $0.27714573 | $1.49M |
| 2026-09-04 | $0.26776411 | $0.2688106 | $0.26132244 | $0.26575037 | $1.68M |
| 2026-09-03 | $0.26189237 | $0.27482589 | $0.26189237 | $0.26731928 | $1.83M |
| 2026-09-02 | $0.26387291 | $0.26552844 | $0.25992394 | $0.26159253 | $1.42M |
| 2026-09-01 | $0.26234361 | $0.2695203 | $0.26186899 | $0.26391702 | $2.05M |
| 2026-08-31 | $0.26170752 | $0.26615802 | $0.26022488 | $0.26237806 | $1.35M |
| 2026-08-30 | $0.27127276 | $0.27310473 | $0.2603365 | $0.26089618 | $1.26M |
| 2026-08-29 | $0.2722995 | $0.28707612 | $0.27106581 | $0.27121532 | $1.80M |
| 2026-08-28 | $0.27701216 | $0.2791117 | $0.26845501 | $0.27181622 | $1.23M |
| 2026-08-27 | $0.27842654 | $0.28002435 | $0.27515836 | $0.27768783 | $1.07M |
| 2026-08-26 | $0.26921856 | $0.2823448 | $0.26862003 | $0.27902437 | $1.19M |