ETHEREUM RETURNS IN 2020
How did Ethereum perform in 2020?
See the year, then look closer at any month.
- Opened
- $128.93
- Highest price
- $758.67
- Lowest price
- $108.32
- Closed
- $736.83
- Year return
- +471.49%
Ethereum closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+39.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $128.93 | $130.46 | $128.93 | $130.46 | +1.14% | |
| $130.46 | $130.46 | $127.03 | $127.03 | −2.63% | |
| $126.99 | $134.34 | $126.99 | $134.34 | +5.75% | |
| $134.32 | $134.32 | $134.15 | $134.15 | −0.14% | |
| $134.31 | $135.37 | $134.31 | $135.37 | +0.91% | |
| $135.35 | $144.16 | $135.35 | $144.16 | +6.49% | |
| $144.19 | $144.19 | $142.93 | $142.93 | −0.85% | |
| $142.87 | $142.87 | $140.72 | $140.72 | −1.55% | |
| $140.82 | $140.82 | $137.68 | $137.68 | −2.16% | |
| $137.64 | $144.93 | $137.64 | $144.93 | +5.27% | |
| $144.87 | $144.87 | $142.44 | $142.44 | −1.72% | |
| $142.38 | $146.52 | $142.38 | $146.52 | +2.86% | |
| $146.56 | $146.56 | $143.51 | $143.51 | −2.05% | |
| $143.53 | $165.68 | $143.53 | $165.68 | +15.45% | |
| $165.67 | $166.32 | $165.67 | $166.32 | +0.39% | |
| $166.28 | $166.28 | $164.14 | $164.14 | −1.31% | |
| $164.18 | $169.92 | $164.18 | $169.92 | +3.52% | |
| $169.92 | $174.05 | $169.92 | $174.05 | +2.43% | |
| $174.04 | $174.04 | $166.86 | $166.86 | −4.13% | |
| $166.79 | $166.79 | $166.74 | $166.74 | −0.07% | |
| $166.67 | $169.29 | $166.67 | $169.29 | +1.53% | |
| $169.38 | $169.38 | $167.88 | $167.88 | −0.83% | |
| $167.89 | $167.89 | $162.65 | $162.65 | −3.12% | |
| $162.62 | $162.62 | $162.44 | $162.44 | −0.13% | |
| $162.50 | $162.50 | $160.20 | $160.20 | −1.38% | |
| $160.17 | $167.71 | $160.17 | $167.71 | +4.69% | |
| $167.67 | $169.93 | $167.67 | $169.93 | +1.32% | |
| $169.92 | $175.86 | $169.92 | $175.86 | +3.49% | |
| $175.67 | $175.67 | $173.58 | $173.58 | −1.30% | |
| $173.41 | $184.55 | $173.41 | $184.55 | +6.32% | |
| $184.70 | $184.70 | $179.81 | $179.81 | −2.57% |
February
+20.99%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $179.71 | $183.57 | $179.71 | $183.57 | +2.09% | |
| $183.61 | $188.38 | $183.61 | $188.38 | +2.62% | |
| $188.33 | $189.71 | $188.33 | $189.71 | +0.71% | |
| $189.56 | $189.56 | $188.60 | $188.60 | −0.59% | |
| $188.62 | $203.82 | $188.62 | $203.82 | +8.07% | |
| $203.81 | $213.22 | $203.81 | $213.22 | +4.61% | |
| $213.18 | $223.27 | $213.18 | $223.27 | +4.71% | |
| $223.38 | $223.38 | $223.17 | $223.17 | −0.04% | |
| $223.16 | $228.78 | $223.16 | $228.78 | +2.51% | |
| $228.72 | $228.72 | $222.93 | $222.93 | −2.56% | |
| $222.95 | $237.30 | $222.95 | $237.30 | +6.45% | |
| $237.37 | $265.82 | $237.37 | $265.82 | +12.02% | |
| $266.02 | $268.34 | $266.02 | $268.34 | +0.95% | |
| $268.53 | $285.57 | $268.53 | $285.57 | +6.42% | |
| $285.49 | $285.49 | $264.90 | $264.90 | −7.24% | |
| $264.97 | $264.97 | $258.95 | $258.95 | −2.25% | |
| $258.97 | $267.80 | $258.97 | $267.80 | +3.42% | |
| $267.99 | $282.87 | $267.99 | $282.87 | +5.63% | |
| $282.83 | $282.83 | $258.50 | $258.50 | −8.62% | |
| $258.26 | $258.26 | $257.39 | $257.39 | −0.43% | |
| $257.21 | $265.49 | $257.21 | $265.49 | +3.15% | |
| $265.54 | $265.54 | $261.87 | $261.87 | −1.36% | |
| $261.91 | $274.98 | $261.91 | $274.98 | +5.01% | |
| $274.94 | $274.94 | $265.63 | $265.63 | −3.40% | |
| $265.64 | $265.64 | $246.62 | $246.62 | −7.16% | |
| $246.41 | $246.41 | $223.85 | $223.85 | −9.23% | |
| $223.77 | $227.61 | $223.77 | $227.61 | +1.68% | |
| $227.72 | $227.72 | $227.11 | $227.11 | −0.22% | |
| $227.06 | $227.06 | $217.44 | $217.44 | −4.26% |
March
−38.84%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $217.28 | $217.73 | $217.28 | $217.73 | +0.13% | |
| $217.59 | $232.05 | $217.59 | $232.05 | +6.58% | |
| $232.04 | $232.04 | $223.78 | $223.78 | −3.56% | |
| $223.69 | $224.23 | $223.69 | $224.23 | +0.20% | |
| $224.38 | $228.55 | $224.38 | $228.55 | +1.93% | |
| $228.51 | $245.29 | $228.51 | $245.29 | +7.32% | |
| $245.23 | $245.23 | $237.31 | $237.31 | −3.25% | |
| $237.39 | $237.39 | $199.34 | $199.34 | −16.00% | |
| $199.43 | $202.87 | $199.43 | $202.87 | +1.77% | |
| $202.83 | $202.83 | $200.76 | $200.76 | −1.04% | |
| $200.76 | $200.76 | $194.65 | $194.65 | −3.04% | |
| $194.68 | $194.68 | $108.32 | $108.32 | −44.35% | |
| $108.37 | $134.46 | $108.37 | $134.46 | +24.13% | |
| $134.87 | $134.87 | $122.44 | $122.44 | −8.94% | |
| $122.38 | $123.59 | $122.38 | $123.59 | +0.94% | |
| $123.65 | $123.65 | $111.07 | $111.07 | −10.13% | |
| $111.11 | $115.81 | $111.11 | $115.81 | +4.27% | |
| $115.76 | $118.32 | $115.76 | $118.32 | +2.17% | |
| $118.38 | $136.59 | $118.38 | $136.59 | +15.44% | |
| $136.56 | $136.56 | $133.39 | $133.39 | −2.34% | |
| $133.38 | $133.38 | $132.68 | $132.68 | −0.53% | |
| $132.74 | $132.74 | $122.30 | $122.30 | −7.82% | |
| $122.31 | $136.12 | $122.31 | $136.12 | +11.30% | |
| $136.17 | $138.75 | $136.17 | $138.75 | +1.93% | |
| $138.80 | $138.80 | $136.06 | $136.06 | −1.94% | |
| $136.08 | $138.62 | $136.08 | $138.62 | +1.88% | |
| $138.73 | $138.73 | $131.41 | $131.41 | −5.20% | |
| $131.41 | $131.41 | $131.10 | $131.10 | −0.24% | |
| $131.13 | $131.13 | $124.42 | $124.42 | −5.10% | |
| $124.41 | $132.30 | $124.41 | $132.30 | +6.33% | |
| $132.04 | $132.90 | $132.04 | $132.90 | +0.45% |
April
+55.04%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $132.92 | $135.81 | $132.92 | $135.81 | +2.19% | |
| $135.90 | $141.38 | $135.90 | $141.38 | +4.10% | |
| $141.32 | $141.43 | $141.32 | $141.43 | +0.04% | |
| $141.38 | $144.33 | $141.38 | $144.33 | +2.05% | |
| $144.33 | $144.33 | $142.68 | $142.68 | −1.14% | |
| $142.76 | $171.44 | $142.76 | $171.44 | +20.16% | |
| $171.42 | $171.42 | $164.56 | $164.56 | −4.01% | |
| $164.63 | $173.19 | $164.63 | $173.19 | +5.24% | |
| $173.16 | $173.16 | $169.75 | $169.75 | −1.99% | |
| $169.67 | $169.67 | $157.91 | $157.91 | −6.97% | |
| $157.90 | $158.46 | $157.90 | $158.46 | +0.35% | |
| $158.46 | $158.70 | $158.46 | $158.70 | +0.15% | |
| $158.71 | $158.71 | $156.58 | $156.58 | −1.34% | |
| $156.58 | $158.62 | $156.58 | $158.62 | +1.30% | |
| $158.43 | $158.43 | $152.74 | $152.74 | −3.71% | |
| $152.69 | $172.43 | $152.69 | $172.43 | +12.89% | |
| $172.59 | $172.59 | $170.56 | $170.56 | −1.08% | |
| $170.66 | $187.71 | $170.66 | $187.71 | +10.06% | |
| $187.78 | $187.78 | $180.10 | $180.10 | −4.05% | |
| $180.04 | $180.04 | $170.35 | $170.35 | −5.41% | |
| $170.23 | $170.85 | $170.23 | $170.85 | +0.29% | |
| $170.88 | $182.92 | $170.88 | $182.92 | +7.06% | |
| $183.00 | $185.57 | $183.00 | $185.57 | +1.45% | |
| $185.69 | $187.56 | $185.69 | $187.56 | +1.07% | |
| $187.67 | $194.33 | $187.67 | $194.33 | +3.61% | |
| $194.33 | $197.56 | $194.33 | $197.56 | +1.66% | |
| $197.62 | $197.62 | $196.54 | $196.54 | −0.52% | |
| $196.53 | $196.53 | $196.48 | $196.48 | −0.03% | |
| $196.50 | $215.57 | $196.50 | $215.57 | +9.72% | |
| $215.54 | $215.54 | $206.07 | $206.07 | −4.41% |
May
+12.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $206.07 | $212.14 | $206.07 | $212.14 | +2.95% | |
| $212.14 | $214.08 | $212.14 | $214.08 | +0.91% | |
| $214.02 | $214.02 | $210.02 | $210.02 | −1.90% | |
| $209.92 | $209.92 | $206.68 | $206.68 | −1.59% | |
| $206.71 | $206.71 | $205.42 | $205.42 | −0.61% | |
| $205.41 | $205.41 | $199.01 | $199.01 | −3.12% | |
| $199.02 | $212.22 | $199.02 | $212.22 | +6.64% | |
| $212.18 | $212.18 | $211.30 | $211.30 | −0.43% | |
| $211.48 | $211.48 | $210.10 | $210.10 | −0.57% | |
| $209.98 | $209.98 | $187.53 | $187.53 | −10.74% | |
| $187.65 | $187.65 | $185.74 | $185.74 | −0.95% | |
| $185.87 | $189.90 | $185.87 | $189.90 | +2.24% | |
| $189.77 | $199.68 | $189.77 | $199.68 | +5.15% | |
| $199.73 | $203.32 | $199.73 | $203.32 | +1.82% | |
| $203.23 | $203.23 | $194.76 | $194.76 | −4.21% | |
| $194.75 | $200.56 | $194.75 | $200.56 | +2.98% | |
| $200.45 | $207.01 | $200.45 | $207.01 | +3.22% | |
| $207.02 | $214.87 | $207.02 | $214.87 | +3.80% | |
| $214.90 | $214.90 | $214.67 | $214.67 | −0.09% | |
| $214.59 | $214.59 | $209.91 | $209.91 | −2.22% | |
| $209.97 | $209.97 | $198.71 | $198.71 | −5.34% | |
| $198.70 | $207.35 | $198.70 | $207.35 | +4.35% | |
| $207.44 | $207.44 | $206.65 | $206.65 | −0.34% | |
| $206.64 | $206.64 | $199.74 | $199.74 | −3.34% | |
| $199.70 | $204.14 | $199.70 | $204.14 | +2.20% | |
| $204.17 | $204.17 | $201.03 | $201.03 | −1.52% | |
| $200.92 | $208.38 | $200.92 | $208.38 | +3.66% | |
| $208.34 | $220.36 | $208.34 | $220.36 | +5.75% | |
| $220.39 | $220.72 | $220.39 | $220.72 | +0.16% | |
| $220.75 | $243.66 | $220.75 | $243.66 | +10.39% | |
| $243.69 | $243.69 | $231.57 | $231.57 | −4.96% |
June
−2.60%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $231.55 | $248.29 | $231.55 | $248.29 | +7.22% | |
| $248.35 | $248.35 | $237.79 | $237.79 | −4.23% | |
| $237.71 | $244.63 | $237.71 | $244.63 | +2.88% | |
| $244.68 | $244.68 | $243.15 | $243.15 | −0.60% | |
| $243.27 | $243.27 | $240.02 | $240.02 | −1.29% | |
| $239.97 | $242.09 | $239.97 | $242.09 | +0.86% | |
| $242.11 | $244.59 | $242.11 | $244.59 | +1.03% | |
| $244.59 | $246.46 | $244.59 | $246.46 | +0.76% | |
| $246.50 | $246.50 | $243.97 | $243.97 | −1.01% | |
| $243.89 | $247.90 | $243.89 | $247.90 | +1.61% | |
| $247.96 | $247.96 | $230.34 | $230.34 | −7.08% | |
| $230.32 | $237.54 | $230.32 | $237.54 | +3.13% | |
| $237.58 | $238.17 | $237.58 | $238.17 | +0.27% | |
| $238.19 | $238.19 | $231.71 | $231.71 | −2.71% | |
| $231.62 | $231.62 | $231.02 | $231.02 | −0.30% | |
| $231.02 | $235.36 | $231.02 | $235.36 | +1.88% | |
| $235.40 | $235.40 | $233.90 | $233.90 | −0.62% | |
| $233.89 | $233.89 | $231.13 | $231.13 | −1.18% | |
| $231.15 | $231.15 | $228.94 | $228.94 | −0.95% | |
| $228.88 | $228.88 | $228.85 | $228.85 | −0.04% | |
| $228.79 | $228.79 | $227.82 | $227.82 | −0.45% | |
| $227.92 | $243.12 | $227.92 | $243.12 | +6.72% | |
| $243.24 | $243.24 | $243.09 | $243.09 | −0.01% | |
| $243.19 | $243.19 | $234.42 | $234.42 | −3.57% | |
| $234.53 | $234.53 | $232.41 | $232.41 | −0.86% | |
| $232.42 | $232.42 | $229.60 | $229.60 | −1.21% | |
| $229.64 | $229.64 | $220.96 | $220.96 | −3.76% | |
| $220.84 | $224.91 | $220.84 | $224.91 | +1.79% | |
| $224.83 | $227.88 | $224.83 | $227.88 | +1.32% | |
| $228.07 | $228.07 | $225.53 | $225.53 | −1.03% |
July
+53.70%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $225.55 | $231.09 | $225.55 | $231.09 | +2.47% | |
| $231.06 | $231.06 | $226.51 | $226.51 | −1.98% | |
| $226.46 | $226.46 | $225.01 | $225.01 | −0.66% | |
| $224.90 | $229.22 | $224.90 | $229.22 | +1.87% | |
| $229.24 | $229.24 | $227.67 | $227.67 | −0.68% | |
| $227.67 | $241.67 | $227.67 | $241.67 | +6.15% | |
| $241.67 | $241.67 | $239.37 | $239.37 | −0.95% | |
| $239.38 | $246.95 | $239.38 | $246.95 | +3.17% | |
| $246.93 | $246.93 | $241.98 | $241.98 | −2.01% | |
| $242.00 | $242.00 | $241.13 | $241.13 | −0.35% | |
| $241.27 | $241.27 | $239.18 | $239.18 | −0.81% | |
| $239.19 | $242.81 | $239.19 | $242.81 | +1.52% | |
| $242.91 | $242.91 | $239.56 | $239.56 | −1.34% | |
| $239.53 | $240.49 | $239.53 | $240.49 | +0.39% | |
| $240.51 | $240.51 | $238.49 | $238.49 | −0.83% | |
| $238.42 | $238.42 | $233.63 | $233.63 | −2.04% | |
| $233.62 | $233.62 | $232.73 | $232.73 | −0.39% | |
| $232.70 | $235.73 | $232.70 | $235.73 | +1.29% | |
| $235.76 | $239.10 | $235.76 | $239.10 | +1.43% | |
| $239.21 | $239.21 | $236.08 | $236.08 | −1.26% | |
| $236.00 | $245.60 | $236.00 | $245.60 | +4.03% | |
| $245.60 | $264.00 | $245.60 | $264.00 | +7.49% | |
| $264.01 | $275.47 | $264.01 | $275.47 | +4.34% | |
| $275.34 | $279.32 | $275.34 | $279.32 | +1.40% | |
| $279.45 | $305.46 | $279.45 | $305.46 | +9.36% | |
| $305.53 | $311.20 | $305.53 | $311.20 | +1.88% | |
| $311.26 | $322.23 | $311.26 | $322.23 | +3.54% | |
| $322.25 | $322.25 | $317.21 | $317.21 | −1.56% | |
| $317.17 | $318.00 | $317.17 | $318.00 | +0.25% | |
| $317.88 | $334.95 | $317.88 | $334.95 | +5.33% | |
| $335.16 | $346.68 | $335.16 | $346.68 | +3.50% |
August
+25.22%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $346.56 | $387.29 | $346.56 | $387.29 | +11.71% | |
| $387.21 | $387.21 | $372.43 | $372.43 | −3.84% | |
| $372.44 | $385.98 | $372.44 | $385.98 | +3.64% | |
| $386.22 | $389.60 | $386.22 | $389.60 | +0.94% | |
| $389.62 | $401.03 | $389.62 | $401.03 | +2.93% | |
| $400.94 | $400.94 | $394.91 | $394.91 | −1.53% | |
| $395.00 | $395.00 | $379.47 | $379.47 | −3.91% | |
| $379.37 | $397.30 | $379.37 | $397.30 | +4.70% | |
| $397.19 | $397.19 | $390.21 | $390.21 | −1.78% | |
| $390.33 | $395.71 | $390.33 | $395.71 | +1.41% | |
| $395.85 | $395.85 | $378.97 | $378.97 | −4.23% | |
| $378.92 | $387.12 | $378.92 | $387.12 | +2.15% | |
| $387.22 | $424.77 | $387.22 | $424.77 | +9.73% | |
| $424.83 | $438.31 | $424.83 | $438.31 | +3.19% | |
| $438.41 | $438.41 | $432.30 | $432.30 | −1.37% | |
| $432.51 | $433.71 | $432.51 | $433.71 | +0.33% | |
| $433.90 | $433.90 | $431.00 | $431.00 | −0.62% | |
| $431.05 | $431.05 | $421.93 | $421.93 | −2.10% | |
| $422.01 | $422.01 | $407.65 | $407.65 | −3.38% | |
| $407.72 | $415.85 | $407.72 | $415.85 | +2.01% | |
| $415.95 | $415.95 | $387.90 | $387.90 | −6.72% | |
| $387.89 | $395.36 | $387.89 | $395.36 | +1.92% | |
| $395.39 | $395.39 | $390.67 | $390.67 | −1.19% | |
| $390.59 | $407.95 | $390.59 | $407.95 | +4.42% | |
| $407.89 | $407.89 | $383.17 | $383.17 | −6.07% | |
| $383.12 | $385.85 | $383.12 | $385.85 | +0.70% | |
| $385.94 | $385.94 | $383.29 | $383.29 | −0.66% | |
| $383.08 | $395.30 | $383.08 | $395.30 | +3.13% | |
| $395.28 | $398.60 | $395.28 | $398.60 | +0.83% | |
| $398.71 | $428.82 | $398.71 | $428.82 | +7.58% | |
| $428.94 | $433.98 | $428.94 | $433.98 | +1.20% |
September
−17.10%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $434.10 | $475.73 | $434.10 | $475.73 | +9.62% | |
| $475.49 | $481.42 | $420.00 | $439.75 | −7.56% | |
| $439.76 | $450.89 | $371.46 | $381.94 | −13.15% | |
| $381.51 | $400.36 | $358.00 | $385.60 | +0.96% | |
| $385.48 | $394.77 | $309.06 | $335.04 | −13.11% | |
| $335.06 | $360.31 | $316.35 | $352.76 | +5.29% | |
| $352.85 | $358.58 | $323.23 | $353.56 | +0.23% | |
| $353.65 | $356.58 | $325.36 | $337.35 | −4.58% | |
| $337.39 | $359.17 | $330.66 | $350.98 | +4.04% | |
| $350.86 | $377.57 | $350.13 | $368.00 | +4.85% | |
| $367.94 | $375.32 | $355.65 | $373.78 | +1.57% | |
| $373.77 | $388.27 | $364.75 | $387.79 | +3.75% | |
| $387.79 | $390.42 | $353.30 | $366.45 | −5.50% | |
| $366.49 | $384.62 | $355.75 | $377.20 | +2.93% | |
| $377.19 | $382.48 | $362.42 | $364.05 | −3.49% | |
| $364.05 | $373.38 | $355.00 | $365.12 | +0.29% | |
| $365.06 | $394.23 | $363.34 | $389.37 | +6.64% | |
| $389.36 | $392.57 | $375.44 | $384.55 | −1.24% | |
| $384.43 | $388.52 | $377.08 | $385.24 | +0.18% | |
| $385.20 | $385.42 | $364.97 | $370.92 | −3.72% | |
| $371.04 | $376.78 | $331.00 | $340.25 | −8.27% | |
| $340.35 | $346.86 | $335.52 | $344.22 | +1.17% | |
| $344.24 | $344.64 | $313.14 | $320.67 | −6.84% | |
| $320.68 | $353.14 | $316.66 | $349.02 | +8.84% | |
| $348.95 | $358.01 | $337.61 | $351.90 | +0.83% | |
| $352.02 | $356.52 | $346.02 | $353.95 | +0.58% | |
| $353.98 | $362.22 | $347.19 | $357.52 | +1.01% | |
| $357.57 | $368.27 | $351.88 | $353.95 | −1.00% | |
| $353.80 | $360.71 | $350.35 | $359.80 | +1.65% | |
| $359.85 | $361.50 | $351.33 | $359.86 | +0.02% |
October
+7.39%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $359.98 | $370.07 | $345.18 | $352.88 | −1.94% | |
| $352.80 | $354.39 | $334.23 | $345.64 | −2.05% | |
| $345.67 | $351.10 | $343.70 | $346.06 | +0.12% | |
| $345.92 | $354.35 | $344.02 | $352.43 | +1.84% | |
| $352.39 | $356.11 | $348.52 | $353.65 | +0.35% | |
| $353.76 | $355.10 | $336.82 | $340.76 | −3.64% | |
| $340.79 | $342.90 | $332.90 | $341.63 | +0.26% | |
| $341.64 | $353.33 | $334.19 | $351.10 | +2.77% | |
| $351.00 | $368.39 | $347.18 | $365.21 | +4.02% | |
| $365.11 | $378.45 | $364.87 | $370.67 | +1.50% | |
| $370.64 | $377.57 | $369.01 | $374.25 | +0.97% | |
| $374.17 | $395.00 | $365.63 | $386.52 | +3.28% | |
| $386.64 | $387.77 | $374.40 | $381.20 | −1.38% | |
| $381.22 | $387.52 | $373.13 | $378.77 | −0.64% | |
| $378.67 | $381.89 | $369.96 | $377.79 | −0.26% | |
| $377.77 | $379.89 | $361.26 | $365.54 | −3.24% | |
| $365.54 | $370.54 | $363.46 | $368.40 | +0.78% | |
| $368.20 | $378.64 | $367.20 | $378.33 | +2.70% | |
| $378.38 | $384.50 | $372.65 | $379.24 | +0.24% | |
| $379.38 | $380.81 | $364.24 | $368.64 | −2.80% | |
| $368.70 | $402.12 | $367.94 | $391.20 | +6.12% | |
| $391.08 | $421.10 | $390.75 | $414.27 | +5.90% | |
| $414.03 | $419.40 | $401.40 | $409.31 | −1.20% | |
| $409.37 | $416.79 | $407.20 | $412.36 | +0.75% | |
| $412.25 | $417.63 | $402.71 | $406.07 | −1.53% | |
| $406.02 | $411.19 | $382.25 | $392.82 | −3.26% | |
| $392.80 | $410.56 | $390.12 | $403.68 | +2.76% | |
| $403.43 | $409.25 | $380.43 | $388.42 | −3.78% | |
| $388.40 | $393.86 | $380.61 | $387.24 | −0.30% | |
| $387.31 | $392.02 | $373.35 | $382.55 | −1.21% | |
| $382.54 | $394.00 | $380.33 | $386.60 | +1.06% |
November
+59.65%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $386.38 | $397.89 | $384.81 | $396.73 | +2.62% | |
| $396.80 | $404.50 | $378.07 | $383.18 | −3.42% | |
| $383.17 | $390.18 | $370.33 | $388.10 | +1.28% | |
| $388.11 | $408.60 | $375.76 | $402.77 | +3.78% | |
| $402.85 | $420.82 | $396.04 | $416.87 | +3.50% | |
| $417.01 | $458.49 | $415.17 | $456.11 | +9.41% | |
| $456.13 | $468.60 | $424.15 | $435.60 | −4.50% | |
| $435.39 | $460.71 | $432.75 | $454.72 | +4.39% | |
| $454.54 | $459.62 | $434.05 | $444.40 | −2.27% | |
| $444.62 | $455.38 | $439.06 | $450.44 | +1.36% | |
| $450.62 | $476.52 | $449.62 | $463.44 | +2.89% | |
| $463.19 | $470.21 | $451.42 | $462.69 | −0.16% | |
| $462.69 | $478.16 | $457.38 | $476.79 | +3.05% | |
| $476.79 | $477.74 | $451.94 | $461.02 | −3.31% | |
| $460.92 | $463.06 | $439.98 | $448.26 | −2.77% | |
| $448.29 | $466.11 | $445.68 | $460.56 | +2.74% | |
| $460.50 | $484.94 | $459.93 | $482.42 | +4.75% | |
| $482.31 | $495.50 | $456.55 | $478.56 | −0.80% | |
| $478.71 | $480.87 | $464.93 | $471.57 | −1.46% | |
| $471.59 | $514.56 | $470.86 | $510.24 | +8.20% | |
| $510.32 | $553.66 | $502.82 | $552.65 | +8.31% | |
| $552.74 | $581.43 | $511.20 | $560.42 | +1.41% | |
| $560.40 | $611.55 | $550.00 | $608.92 | +8.65% | |
| $608.91 | $623.11 | $587.33 | $605.21 | −0.61% | |
| $605.08 | $606.25 | $554.10 | $569.14 | −5.96% | |
| $569.10 | $577.00 | $480.87 | $520.02 | −8.63% | |
| $520.09 | $530.87 | $493.82 | $518.66 | −0.26% | |
| $518.83 | $548.29 | $506.55 | $537.79 | +3.69% | |
| $537.50 | $577.04 | $530.43 | $576.45 | +7.19% | |
| $576.61 | $616.92 | $570.88 | $616.83 | +7.00% |
December
+19.46%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $616.83 | $636.26 | $561.65 | $585.64 | −5.06% | |
| $585.48 | $604.95 | $575.04 | $597.15 | +1.97% | |
| $596.90 | $624.10 | $586.00 | $616.33 | +3.21% | |
| $616.11 | $620.38 | $565.83 | $567.56 | −7.91% | |
| $567.30 | $597.54 | $561.00 | $597.04 | +5.19% | |
| $597.13 | $607.48 | $583.15 | $601.87 | +0.81% | |
| $601.93 | $603.25 | $584.47 | $591.38 | −1.74% | |
| $591.42 | $595.29 | $548.95 | $554.87 | −6.17% | |
| $554.86 | $578.04 | $530.34 | $573.24 | +3.31% | |
| $573.23 | $575.50 | $548.25 | $558.96 | −2.49% | |
| $559.18 | $560.55 | $535.36 | $544.26 | −2.63% | |
| $544.45 | $574.16 | $543.19 | $568.17 | +4.39% | |
| $568.09 | $595.11 | $563.48 | $590.73 | +3.97% | |
| $590.62 | $591.61 | $575.60 | $586.29 | −0.75% | |
| $586.42 | $597.34 | $579.08 | $588.88 | +0.44% | |
| $588.93 | $639.75 | $581.00 | $637.73 | +8.30% | |
| $637.65 | $676.75 | $626.20 | $643.07 | +0.84% | |
| $643.11 | $664.53 | $629.50 | $654.25 | +1.74% | |
| $654.41 | $670.68 | $645.87 | $658.42 | +0.64% | |
| $658.43 | $661.39 | $621.24 | $638.29 | −3.06% | |
| $638.05 | $648.17 | $595.56 | $607.86 | −4.77% | |
| $607.95 | $638.00 | $587.79 | $636.75 | +4.75% | |
| $636.66 | $638.77 | $550.64 | $585.39 | −8.07% | |
| $585.37 | $615.00 | $565.56 | $612.29 | +4.60% | |
| $612.34 | $634.11 | $604.27 | $626.80 | +2.37% | |
| $626.80 | $652.82 | $615.38 | $636.98 | +1.62% | |
| $637.51 | $716.06 | $625.00 | $684.62 | +7.48% | |
| $684.54 | $747.54 | $680.97 | $730.05 | +6.64% | |
| $730.02 | $740.15 | $688.99 | $731.90 | +0.25% | |
| $732.25 | $758.67 | $716.79 | $752.44 | +2.81% | |
| $752.52 | $755.90 | $722.17 | $736.83 | −2.07% |
Understanding
Ethereum Returns in 2020
Where it stands today
Ethereum rose 471.49% in 2020, from $128.93 at the year's open to $736.83 at its last recorded close as of .
What the 2020 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Ethereum’s price. Through 31 Dec 2020. Reading for .