EthereumPoW
ETHW
Rank #509
$0.8630
Updated 6 days ago
Market Cap
$93.14M
24h Volume
$8.04M
Avg Volume (90d)
$10.12M
24h High/Low
$0.9108
$0.8559
$0.8559
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 |
|---|---|---|---|---|---|---|
| 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 |