ETHEREUM Historical USD Price
Daily close · Sep 22, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0000881 | $0.00008981 | $0.00008747 | $0.00008821 | $15.70 |
| 2026-09-24 | $0.00008801 | $0.00008847 | $0.00008642 | $0.0000881 | $15.68 |
| 2026-09-23 | $0.00009018 | $0.00009133 | $0.00008681 | $0.00008801 | $15.67 |
| 2026-09-22 | $0.00009133 | $0.00009137 | $0.00008955 | $0.00009023 | $16.06 |
| 2026-09-21 | $0.00008723 | $0.00009223 | $0.00008723 | $0.0000914 | $52.74 |
| 2026-09-20 | $0.00008596 | $0.00008643 | $0.000084 | $0.00008643 | $5.04 |
| 2026-09-19 | $0.00008543 | $0.0000868 | $0.00008528 | $0.00008609 | $5.84 |
| 2026-09-18 | $0.00008006 | $0.00008643 | $0.0000798 | $0.00008543 | $23.30 |
| 2026-09-17 | $0.00007908 | $0.00008118 | $0.00007901 | $0.00008012 | $21.85 |
| 2026-09-16 | $0.00008061 | $0.00008101 | $0.00007767 | $0.00007914 | $21.59 |
| 2026-09-15 | $0.00008724 | $0.00008738 | $0.00007954 | $0.00008069 | $628.02 |
| 2026-09-14 | $0.00008508 | $0.00009045 | $0.00008487 | $0.00008725 | $2.82 |
| 2026-09-13 | $0.00008674 | $0.00008679 | $0.00008473 | $0.00008505 | $247.64 |
| 2026-09-12 | $0.00008015 | $0.00008675 | $0.00008001 | $0.00008675 | $1,041.18 |
| 2026-09-11 | $0.00007774 | $0.00008402 | $0.00007771 | $0.00008017 | $28.02 |
| 2026-09-10 | $0.00007884 | $0.0000793 | $0.00007704 | $0.0000777 | $29.56 |
| 2026-09-09 | $0.00007939 | $0.00008054 | $0.00007818 | $0.00007882 | $19.55 |
| 2026-09-08 | $0.00007967 | $0.00008021 | $0.00007822 | $0.00007934 | $19.68 |
| 2026-09-07 | $0.0000807 | $0.00008126 | $0.000079 | $0.00007972 | $25.17 |
| 2026-09-06 | $0.00007964 | $0.00008096 | $0.00007952 | $0.00008073 | $87.99 |
| 2026-09-05 | $0.00007814 | $0.00007999 | $0.00007784 | $0.00007967 | $86.85 |
| 2026-09-04 | $0.00007979 | $0.00008077 | $0.0000775 | $0.00007811 | $10.90 |
| 2026-09-03 | $0.00007746 | $0.00008025 | $0.0000761 | $0.0000798 | $11.49 |
| 2026-09-02 | $0.00008026 | $0.00008033 | $0.00007687 | $0.00007735 | $484.70 |
| 2026-09-01 | $0.00008194 | $0.00008253 | $0.00007927 | $0.00008026 | $6.75 |
| 2026-08-31 | $0.00008039 | $0.0000826 | $0.00007984 | $0.00008194 | $23.28 |
| 2026-08-30 | $0.00008162 | $0.00008399 | $0.00007974 | $0.00008026 | $22.80 |
| 2026-08-29 | $0.00008115 | $0.0000817 | $0.00008077 | $0.00008165 | $23.19 |
| 2026-08-28 | $0.00008342 | $0.00008403 | $0.00008036 | $0.00008114 | $23.05 |
| 2026-08-27 | $0.00008319 | $0.00008486 | $0.00008251 | $0.00008342 | $23.70 |