EthereumPoW
ETHW
Rank #509
$0.5951
Updated 4 months ago
Market Cap
$64.07M
24h Volume
$10.13M
Avg Volume (6m)
$9.13M
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 |