EthereumPoW
ETHW
Rank #509
$0.5951
Updated 25 days ago
Market Cap
$64.07M
24h Volume
$10.13M
Avg Volume (6m)
$9.72M
24h High/Low
$0.6070
$0.5497
$0.5497
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
EthereumPoW Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5951 | $0.6070 | $0.5497 | $0.5951 | $10.13M | $64.07M |
| Dec 2, 2025 | $0.5554 | $0.5937 | $0.5453 | $0.5907 | $7.52M | $60.91M |
| Dec 1, 2025 | $0.6008 | $0.6008 | $0.5314 | $0.5560 | $7.47M | $59.41M |
| Nov 30, 2025 | $0.6018 | $0.6153 | $0.5991 | $0.6078 | $4.86M | $65.40M |
| Nov 29, 2025 | $0.6138 | $0.6190 | $0.6001 | $0.6001 | $6.56M | $65.85M |
| Nov 28, 2025 | $0.6279 | $0.6355 | $0.6087 | $0.6148 | $7.63M | $67.13M |
| Nov 27, 2025 | $0.6346 | $0.6380 | $0.6236 | $0.6297 | $9.64M | $68.00M |
| Nov 26, 2025 | $0.6122 | $0.6380 | $0.6100 | $0.6334 | $9.32M | $67.22M |
| Nov 25, 2025 | $0.6084 | $0.6151 | $0.5923 | $0.6107 | $8.40M | $65.38M |
| Nov 24, 2025 | $0.5738 | $0.6097 | $0.5736 | $0.6085 | $6.64M | $63.68M |
| Nov 23, 2025 | $0.5888 | $0.5996 | $0.5772 | $0.5792 | $8.19M | $63.21M |
| Nov 22, 2025 | $0.5703 | $0.6132 | $0.5536 | $0.6045 | $10.38M | $61.53M |
| Nov 21, 2025 | $0.6039 | $0.6039 | $0.5524 | $0.5524 | $16.99M | $62.56M |
| Nov 20, 2025 | $0.6653 | $0.6806 | $0.6018 | $0.6147 | $12.06M | $70.48M |
| Nov 19, 2025 | $0.7195 | $0.7195 | $0.6454 | $0.6592 | $11.10M | $73.51M |
| Nov 18, 2025 | $0.7335 | $0.7407 | $0.7090 | $0.7239 | $12.58M | $78.14M |
| Nov 17, 2025 | $0.7690 | $0.7872 | $0.7114 | $0.7274 | $7.97M | $82.21M |
| Nov 16, 2025 | $0.8002 | $0.8068 | $0.7561 | $0.7610 | $5.08M | $84.73M |
| Nov 15, 2025 | $0.7735 | $0.8154 | $0.7735 | $0.8003 | $8.88M | $86.58M |
| Nov 14, 2025 | $0.7970 | $0.7970 | $0.7670 | $0.7702 | $11.24M | $84.31M |
| Nov 13, 2025 | $0.8218 | $0.8582 | $0.7772 | $0.7912 | $7.61M | $88.89M |
| Nov 12, 2025 | $0.8337 | $0.8707 | $0.8157 | $0.8287 | $7.61M | $90.47M |
| Nov 11, 2025 | $0.8630 | $0.9108 | $0.8559 | $0.8630 | $8.04M | $93.14M |
| Nov 10, 2025 | $0.8798 | $0.8798 | $0.8798 | $0.8798 | $6.86M | $94.84M |
| Nov 9, 2025 | $0.8664 | $0.8664 | $0.8664 | $0.8664 | $10.32M | $93.37M |
| Nov 8, 2025 | $0.8798 | $0.8798 | $0.8798 | $0.8798 | $17.08M | $94.89M |
| Nov 7, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $17.88M | $91.23M |
| Nov 6, 2025 | $0.7444 | $0.7444 | $0.7444 | $0.7444 | $10.32M | $80.24M |
| Nov 5, 2025 | $0.7347 | $0.7347 | $0.7347 | $0.7347 | $13.52M | $79.21M |
| Nov 4, 2025 | $0.8018 | $0.8018 | $0.8018 | $0.8018 | $10.62M | $86.45M |
| Nov 3, 2025 | $0.9147 | $0.9147 | $0.9147 | $0.9147 | $4.36M | $98.65M |
| Nov 2, 2025 | $0.9222 | $0.9222 | $0.9222 | $0.9222 | $3.34M | $99.38M |
| Nov 1, 2025 | $0.8929 | $0.8929 | $0.8929 | $0.8929 | $6.28M | $96.40M |
| Oct 31, 2025 | $0.8750 | $0.8750 | $0.8750 | $0.8750 | $8.57M | $94.31M |
| Oct 30, 2025 | $0.9238 | $0.9238 | $0.9238 | $0.9238 | $7.63M | $99.57M |
| Oct 29, 2025 | $0.9426 | $0.9426 | $0.9426 | $0.9426 | $6.33M | $101.65M |
| Oct 28, 2025 | $0.9772 | $0.9772 | $0.9772 | $0.9772 | $8.97M | $105.38M |
| Oct 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.03M | $108.25M |
| Oct 26, 2025 | $0.9816 | $0.9816 | $0.9816 | $0.9816 | $3.55M | $105.86M |
| Oct 25, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $6.39M | $106.81M |
| Oct 24, 2025 | $0.9676 | $0.9676 | $0.9676 | $0.9676 | $6.27M | $104.38M |
| Oct 23, 2025 | $0.9526 | $0.9526 | $0.9526 | $0.9526 | $9.06M | $102.70M |
| Oct 22, 2025 | $0.9676 | $0.9676 | $0.9676 | $0.9676 | $11.26M | $104.31M |
| Oct 21, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $7.79M | $107.70M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.09M | $108.08M |
| Oct 19, 2025 | $0.9863 | $0.9863 | $0.9863 | $0.9863 | $5.32M | $106.44M |
| Oct 18, 2025 | $0.9665 | $0.9665 | $0.9665 | $0.9665 | $12.05M | $104.36M |
| Oct 17, 2025 | $0.9723 | $0.9723 | $0.9723 | $0.9723 | $12.64M | $104.67M |
| Oct 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $10.87M | $109.26M |
| Oct 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.85M | $113.95M |
| Oct 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $15.21M | $121.30M |
| Oct 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $13.34M | $114.90M |
| Oct 12, 2025 | $0.9563 | $0.9563 | $0.9563 | $0.9563 | $20.11M | $103.21M |
| Oct 11, 2025 | $0.9025 | $0.9025 | $0.9025 | $0.9025 | $31.92M | $97.24M |
| Oct 10, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $9.24M | $148.13M |
| Oct 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $8.46M | $152.42M |
| Oct 8, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $13.96M | $148.49M |
| Oct 7, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $9.28M | $160.33M |
| Oct 6, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $11.34M | $155.90M |
| Oct 5, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $5.20M | $158.55M |
| Oct 4, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $10.65M | $163.50M |
| Oct 3, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $11.96M | $161.69M |
| Oct 2, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $9.28M | $156.58M |
| Oct 1, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $8.78M | $145.58M |
| Sep 30, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $10.11M | $148.35M |
| Sep 29, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $4.47M | $148.67M |
| Sep 28, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $4.61M | $145.03M |
| Sep 27, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $9.17M | $147.14M |
| Sep 26, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $10.29M | $142.08M |
| Sep 25, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $7.90M | $149.96M |
| Sep 24, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $9.48M | $149.56M |
| Sep 23, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $15.81M | $151.68M |
| Sep 22, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $4.46M | $169.83M |
| Sep 21, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $4.97M | $171.31M |
| Sep 20, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $8.04M | $169.54M |
| Sep 19, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $11.28M | $176.13M |
| Sep 18, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $12.45M | $175.78M |
| Sep 17, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.94M | $171.11M |
| Sep 16, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $11.24M | $171.06M |
| Sep 15, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $8.04M | $176.18M |
| Sep 14, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $9.99M | $183.25M |
| Sep 13, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $12.08M | $180.16M |
| Sep 12, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $12.53M | $176.15M |
| Sep 11, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.59M | $172.63M |
| Sep 10, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $8.78M | $169.81M |
| Sep 9, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $6.78M | $169.48M |
| Sep 8, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $3.49M | $168.38M |
| Sep 7, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $3.42M | $166.03M |
| Sep 6, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $7.45M | $166.45M |
| Sep 5, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $6.55M | $166.26M |
| Sep 4, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $6.37M | $172.18M |
| Sep 3, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $7.65M | $171.93M |
| Sep 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $9.13M | $169.17M |
| Sep 1, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $5.86M | $174.84M |
| Aug 31, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $12.84M | $178.30M |
| Aug 30, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $10.68M | $175.99M |
| Aug 29, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $7.51M | $183.75M |
| Aug 28, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $7.64M | $178.68M |
| Aug 27, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $9.64M | $181.23M |
| Aug 26, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $17.29M | $174.28M |
| Aug 25, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $14.97M | $196.09M |
| Aug 24, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $19.18M | $201.59M |
| Aug 23, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $45.91M | $218.92M |
| Aug 22, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $6.17M | $168.42M |
| Aug 21, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $7.85M | $172.44M |
| Aug 20, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $9.16M | $164.73M |
| Aug 19, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.40M | $171.01M |
| Aug 18, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $6.99M | $180.12M |
| Aug 17, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $6.44M | $175.98M |
| Aug 16, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.67M | $172.44M |
| Aug 15, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $15.47M | $176.32M |
| Aug 14, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $15.20M | $198.65M |
| Aug 13, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $11.32M | $188.47M |
| Aug 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $10.65M | $177.42M |
| Aug 11, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $8.65M | $186.66M |
| Aug 10, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $9.84M | $191.57M |
| Aug 9, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $18.00M | $182.22M |
| Aug 8, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $7.09M | $177.70M |
| Aug 7, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $4.19M | $168.43M |
| Aug 6, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $6.15M | $166.45M |
| Aug 5, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $6.50M | $173.50M |
| Aug 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $4.78M | $167.94M |
| Aug 3, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $5.81M | $161.32M |
| Aug 2, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.32M | $163.57M |
| Aug 1, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.27M | $172.26M |
| Jul 31, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $8.75M | $182.91M |
| Jul 30, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $10.67M | $183.32M |
| Jul 29, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $10.76M | $181.81M |
| Jul 28, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $5.99M | $190.08M |
| Jul 27, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $5.60M | $184.92M |
| Jul 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $13.13M | $184.83M |
| Jul 25, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $12.65M | $181.27M |
| Jul 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $10.54M | $183.52M |
| Jul 23, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $11.21M | $202.06M |
| Jul 22, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $12.22M | $204.52M |
| Jul 21, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $14.79M | $208.53M |
| Jul 20, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $11.88M | $202.38M |
| Jul 19, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $35.26M | $197.45M |
| Jul 18, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $10.54M | $185.95M |
| Jul 17, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $17.92M | $183.16M |
| Jul 16, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $12.05M | $170.60M |
| Jul 15, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $11.39M | $165.46M |
| Jul 14, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $5.90M | $166.00M |
| Jul 13, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $6.01M | $162.28M |
| Jul 12, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $13.71M | $163.11M |
| Jul 11, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $9.67M | $160.86M |
| Jul 10, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $7.29M | $151.31M |
| Jul 9, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $10.06M | $146.39M |
| Jul 8, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $5.28M | $141.46M |
| Jul 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $3.90M | $141.71M |
| Jul 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $3.18M | $140.67M |
| Jul 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $7.81M | $140.90M |
| Jul 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $7.37M | $144.56M |
| Jul 3, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $6.96M | $145.68M |
| Jul 2, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.32M | $137.89M |
| Jul 1, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $4.88M | $141.85M |
| Jun 30, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $3.55M | $148.12M |
| Jun 29, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $2.23M | $143.49M |
| Jun 28, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $4.25M | $140.23M |