ETHW Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.28158277 | $0.28217816 | $0.275243 | $0.27728571 | $1.42M |
| 2026-10-09 | $0.26093076 | $0.28183571 | $0.25915056 | $0.28162395 | $4.03M |
| 2026-10-08 | $0.27077887 | $0.27311585 | $0.2502774 | $0.26057076 | $2.73M |
| 2026-10-07 | $0.28679603 | $0.28679603 | $0.26481429 | $0.27078533 | $3.54M |
| 2026-10-06 | $0.29263769 | $0.29270109 | $0.28562603 | $0.2868725 | $1.87M |
| 2026-10-05 | $0.2924883 | $0.29623818 | $0.28920852 | $0.2922024 | $3.56M |
| 2026-10-04 | $0.28886077 | $0.29902963 | $0.28767107 | $0.29247484 | $2.25M |
| 2026-10-03 | $0.28573844 | $0.28851162 | $0.28267422 | $0.28837842 | $1.39M |
| 2026-10-02 | $0.29202374 | $0.29756063 | $0.27825443 | $0.2855438 | $3.16M |
| 2026-10-01 | $0.2873663 | $0.29546575 | $0.28221718 | $0.29172374 | $2.49M |
| 2026-09-30 | $0.28734167 | $0.29490799 | $0.28466818 | $0.28756583 | $2.44M |
| 2026-09-29 | $0.28563524 | $0.29526116 | $0.27813099 | $0.28687697 | $1.91M |
| 2026-09-28 | $0.30135876 | $0.30238939 | $0.27887664 | $0.28535936 | $3.27M |
| 2026-09-27 | $0.297923 | $0.30495953 | $0.29579544 | $0.30144824 | $2.18M |
| 2026-09-26 | $0.30599408 | $0.3146211 | $0.29263993 | $0.29866483 | $1.81M |
| 2026-09-25 | $0.29981884 | $0.31420863 | $0.29419688 | $0.30646872 | $2.70M |
| 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 |