ETHW Historical USD Price
Daily close · Dec 20, 2022 → Dec 23, 2023Daily price history
Nov 22, 2023 → Dec 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-23 | $3.12 | $3.92 | $3.04 | $3.78 | $73.21M |
| 2023-12-22 | $2.59 | $3.08 | $2.55 | $3.07 | $17.97M |
| 2023-12-21 | $2.58 | $2.64 | $2.54 | $2.59 | $6.28M |
| 2023-12-20 | $2.59 | $2.68 | $2.54 | $2.58 | $8.11M |
| 2023-12-19 | $2.82 | $2.85 | $2.55 | $2.60 | $18.21M |
| 2023-12-18 | $2.77 | $2.87 | $2.55 | $2.81 | $11.81M |
| 2023-12-17 | $2.78 | $2.85 | $2.71 | $2.77 | $8.10M |
| 2023-12-16 | $2.76 | $2.87 | $2.74 | $2.77 | $7.21M |
| 2023-12-15 | $2.86 | $2.89 | $2.75 | $2.75 | $10.31M |
| 2023-12-14 | $2.84 | $2.89 | $2.70 | $2.84 | $9.64M |
| 2023-12-13 | $2.64 | $2.85 | $2.52 | $2.84 | $11.49M |
| 2023-12-12 | $2.68 | $2.74 | $2.57 | $2.65 | $9.10M |
| 2023-12-11 | $2.91 | $2.92 | $2.54 | $2.68 | $29.00M |
| 2023-12-10 | $2.81 | $3.12 | $2.80 | $2.91 | $32.14M |
| 2023-12-09 | $2.93 | $2.96 | $2.80 | $2.80 | $25.45M |
| 2023-12-08 | $2.93 | $2.94 | $2.93 | $2.93 | $28.27M |
| 2023-12-05 | $2.94 | $3.07 | $2.88 | $2.94 | $30.03M |
| 2023-12-04 | $3.16 | $3.24 | $2.78 | $2.93 | $92.18M |
| 2023-12-03 | $2.80 | $3.36 | $2.78 | $3.16 | $62.05M |
| 2023-12-02 | $2.66 | $2.83 | $2.64 | $2.79 | $15.29M |
| 2023-12-01 | $2.72 | $2.78 | $2.62 | $2.65 | $12.39M |
| 2023-11-30 | $2.73 | $2.74 | $2.59 | $2.72 | $17.33M |
| 2023-11-29 | $2.97 | $3.01 | $2.70 | $2.72 | $19.99M |
| 2023-11-28 | $3.11 | $3.54 | $2.82 | $2.98 | $48.92M |
| 2023-11-27 | $2.81 | $3.33 | $2.50 | $3.12 | $45.28M |
| 2023-11-26 | $2.70 | $3.00 | $2.56 | $2.83 | $48.73M |
| 2023-11-25 | $2.15 | $2.75 | $2.15 | $2.70 | $39.12M |
| 2023-11-24 | $1.61 | $2.23 | $1.61 | $2.15 | $22.62M |
| 2023-11-23 | $1.59 | $1.62 | $1.58 | $1.61 | $2.73M |
| 2023-11-22 | $1.52 | $1.60 | $1.51 | $1.59 | $3.25M |