ETHEREUM RETURNS IN 2022
How did Ethereum perform in 2022?
See the year, then look closer at any month.
- Opened
- $3,676.49
- Highest price
- $3,897.07
- Lowest price
- $880.50
- Closed
- $1,195.69
- Year return
- −67.48%
Ethereum closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−26.89%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,676.49 | $3,777.12 | $3,673.91 | $3,765.67 | +2.43% | |
| $3,765.80 | $3,857.86 | $3,717.75 | $3,828.68 | +1.67% | |
| $3,828.06 | $3,852.38 | $3,680.57 | $3,765.39 | −1.65% | |
| $3,765.95 | $3,897.07 | $3,713.66 | $3,785.20 | +0.53% | |
| $3,785.20 | $3,847.66 | $3,412.55 | $3,539.41 | −6.49% | |
| $3,539.39 | $3,550.22 | $3,299.50 | $3,406.53 | −3.75% | |
| $3,406.53 | $3,415.62 | $3,062.68 | $3,198.07 | −6.12% | |
| $3,198.82 | $3,247.93 | $3,000.00 | $3,080.78 | −3.67% | |
| $3,080.95 | $3,212.09 | $3,058.17 | $3,151.82 | +2.31% | |
| $3,151.82 | $3,180.82 | $2,928.76 | $3,082.92 | −2.19% | |
| $3,083.19 | $3,264.99 | $3,052.24 | $3,240.28 | +5.10% | |
| $3,240.28 | $3,412.95 | $3,206.46 | $3,372.49 | +4.08% | |
| $3,371.97 | $3,412.24 | $3,233.28 | $3,241.80 | −3.88% | |
| $3,241.47 | $3,343.55 | $3,188.61 | $3,308.34 | +2.05% | |
| $3,308.97 | $3,372.66 | $3,261.42 | $3,327.22 | +0.57% | |
| $3,327.16 | $3,393.63 | $3,274.12 | $3,348.20 | +0.63% | |
| $3,348.53 | $3,358.82 | $3,141.74 | $3,210.32 | −4.12% | |
| $3,210.38 | $3,244.36 | $3,083.41 | $3,160.52 | −1.55% | |
| $3,160.51 | $3,174.91 | $3,046.88 | $3,084.22 | −2.41% | |
| $3,084.45 | $3,272.84 | $2,986.53 | $3,001.21 | −2.69% | |
| $3,001.24 | $3,034.07 | $2,461.57 | $2,568.69 | −14.41% | |
| $2,567.77 | $2,626.00 | $2,300.00 | $2,411.97 | −6.10% | |
| $2,412.05 | $2,550.65 | $2,371.29 | $2,540.51 | +5.33% | |
| $2,540.51 | $2,540.93 | $2,159.00 | $2,440.74 | −3.93% | |
| $2,440.58 | $2,509.93 | $2,350.09 | $2,459.34 | +0.76% | |
| $2,459.72 | $2,723.00 | $2,402.22 | $2,463.39 | +0.16% | |
| $2,463.68 | $2,521.48 | $2,316.22 | $2,424.97 | −1.56% | |
| $2,424.93 | $2,559.33 | $2,358.50 | $2,545.92 | +4.99% | |
| $2,545.75 | $2,637.09 | $2,520.86 | $2,602.59 | +2.23% | |
| $2,601.39 | $2,640.13 | $2,542.58 | $2,602.28 | −0.01% | |
| $2,602.25 | $2,707.58 | $2,477.25 | $2,687.93 | +3.29% |
February
+8.71%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,688.18 | $2,814.47 | $2,674.99 | $2,789.08 | +3.76% | |
| $2,788.91 | $2,811.83 | $2,613.07 | $2,681.49 | −3.86% | |
| $2,680.12 | $2,727.47 | $2,574.36 | $2,696.86 | +0.57% | |
| $2,696.71 | $2,996.47 | $2,672.13 | $2,996.38 | +11.11% | |
| $2,996.31 | $3,061.97 | $2,958.42 | $3,013.98 | +0.59% | |
| $3,014.14 | $3,075.32 | $2,951.13 | $3,056.78 | +1.42% | |
| $3,056.78 | $3,188.00 | $2,993.93 | $3,140.83 | +2.75% | |
| $3,140.80 | $3,233.77 | $3,026.53 | $3,118.13 | −0.72% | |
| $3,118.30 | $3,272.00 | $3,056.08 | $3,245.08 | +4.07% | |
| $3,244.94 | $3,284.15 | $3,057.28 | $3,073.67 | −5.28% | |
| $3,073.45 | $3,139.61 | $2,879.17 | $2,928.10 | −4.74% | |
| $2,927.47 | $2,986.80 | $2,858.23 | $2,919.12 | −0.31% | |
| $2,918.97 | $2,954.99 | $2,836.24 | $2,871.95 | −1.62% | |
| $2,871.66 | $2,965.74 | $2,830.01 | $2,930.41 | +2.04% | |
| $2,930.49 | $3,198.20 | $2,912.53 | $3,185.39 | +8.70% | |
| $3,185.39 | $3,188.39 | $3,043.72 | $3,122.77 | −1.97% | |
| $3,123.38 | $3,161.18 | $2,852.50 | $2,892.72 | −7.37% | |
| $2,893.20 | $2,944.97 | $2,752.76 | $2,779.84 | −3.90% | |
| $2,779.45 | $2,830.98 | $2,695.22 | $2,764.03 | −0.57% | |
| $2,763.42 | $2,764.78 | $2,575.88 | $2,621.99 | −5.14% | |
| $2,622.23 | $2,760.11 | $2,559.49 | $2,568.80 | −2.03% | |
| $2,569.10 | $2,666.64 | $2,500.37 | $2,637.38 | +2.67% | |
| $2,637.56 | $2,754.43 | $2,576.84 | $2,579.76 | −2.18% | |
| $2,580.18 | $2,740.53 | $2,300.00 | $2,597.20 | +0.68% | |
| $2,597.20 | $2,836.32 | $2,572.46 | $2,769.01 | +6.62% | |
| $2,768.64 | $2,879.38 | $2,728.26 | $2,779.55 | +0.38% | |
| $2,779.34 | $2,836.30 | $2,558.23 | $2,617.38 | −5.83% | |
| $2,617.29 | $2,954.62 | $2,569.60 | $2,922.34 | +11.65% |
March
+12.30%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,922.24 | $3,038.86 | $2,854.01 | $2,976.32 | +1.85% | |
| $2,975.79 | $3,044.80 | $2,914.54 | $2,948.18 | −0.95% | |
| $2,947.59 | $2,970.68 | $2,784.77 | $2,833.82 | −3.88% | |
| $2,833.86 | $2,836.09 | $2,575.00 | $2,622.27 | −7.47% | |
| $2,622.59 | $2,685.53 | $2,589.67 | $2,665.46 | +1.65% | |
| $2,665.05 | $2,675.84 | $2,534.30 | $2,550.72 | −4.30% | |
| $2,550.57 | $2,649.00 | $2,444.89 | $2,491.49 | −2.32% | |
| $2,491.35 | $2,624.45 | $2,480.59 | $2,576.57 | +3.41% | |
| $2,576.84 | $2,774.45 | $2,567.99 | $2,727.60 | +5.86% | |
| $2,727.72 | $2,733.72 | $2,550.28 | $2,607.46 | −4.40% | |
| $2,606.93 | $2,677.55 | $2,522.93 | $2,557.01 | −1.93% | |
| $2,556.66 | $2,615.74 | $2,553.55 | $2,568.98 | +0.47% | |
| $2,568.78 | $2,602.96 | $2,492.99 | $2,516.03 | −2.06% | |
| $2,516.04 | $2,609.58 | $2,498.95 | $2,590.02 | +2.94% | |
| $2,590.05 | $2,669.70 | $2,507.53 | $2,618.66 | +1.11% | |
| $2,618.53 | $2,788.79 | $2,603.49 | $2,774.35 | +5.95% | |
| $2,774.48 | $2,838.24 | $2,746.82 | $2,813.43 | +1.41% | |
| $2,812.86 | $2,985.73 | $2,766.02 | $2,939.05 | +4.47% | |
| $2,939.01 | $2,987.34 | $2,891.72 | $2,950.68 | +0.40% | |
| $2,951.60 | $2,964.58 | $2,818.16 | $2,861.31 | −3.03% | |
| $2,861.31 | $2,961.68 | $2,832.18 | $2,890.55 | +1.02% | |
| $2,889.90 | $3,052.93 | $2,887.17 | $2,970.07 | +2.75% | |
| $2,970.01 | $3,046.49 | $2,920.64 | $3,036.79 | +2.25% | |
| $3,036.93 | $3,129.64 | $3,002.76 | $3,111.76 | +2.47% | |
| $3,111.95 | $3,194.34 | $3,076.59 | $3,103.61 | −0.26% | |
| $3,103.49 | $3,153.84 | $3,085.68 | $3,145.61 | +1.35% | |
| $3,145.67 | $3,299.68 | $3,127.10 | $3,296.21 | +4.79% | |
| $3,295.87 | $3,433.74 | $3,275.29 | $3,333.86 | +1.14% | |
| $3,333.72 | $3,482.87 | $3,330.73 | $3,401.36 | +2.02% | |
| $3,401.36 | $3,447.77 | $3,333.43 | $3,386.27 | −0.44% | |
| $3,386.28 | $3,445.57 | $3,261.68 | $3,281.77 | −3.09% |
April
−16.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,282.43 | $3,481.70 | $3,210.96 | $3,455.84 | +5.30% | |
| $3,455.72 | $3,532.26 | $3,432.86 | $3,443.70 | −0.35% | |
| $3,444.51 | $3,580.97 | $3,412.88 | $3,521.90 | +2.27% | |
| $3,521.95 | $3,547.72 | $3,406.65 | $3,520.08 | −0.05% | |
| $3,519.49 | $3,554.99 | $3,395.90 | $3,406.50 | −3.23% | |
| $3,406.58 | $3,407.27 | $3,162.43 | $3,168.62 | −6.98% | |
| $3,168.31 | $3,269.27 | $3,143.04 | $3,227.38 | +1.85% | |
| $3,227.18 | $3,314.07 | $3,173.76 | $3,192.54 | −1.08% | |
| $3,192.47 | $3,269.18 | $3,181.84 | $3,258.78 | +2.07% | |
| $3,259.01 | $3,307.95 | $3,192.33 | $3,202.70 | −1.72% | |
| $3,203.04 | $3,214.26 | $2,949.50 | $2,979.66 | −6.96% | |
| $2,979.91 | $3,087.43 | $2,950.39 | $3,027.93 | +1.62% | |
| $3,027.97 | $3,129.46 | $2,997.18 | $3,118.14 | +2.98% | |
| $3,118.64 | $3,145.01 | $2,976.15 | $3,021.88 | −3.09% | |
| $3,021.57 | $3,061.07 | $2,993.49 | $3,040.38 | +0.61% | |
| $3,040.49 | $3,086.28 | $3,010.09 | $3,059.82 | +0.64% | |
| $3,059.82 | $3,082.62 | $2,982.09 | $2,988.23 | −2.34% | |
| $2,988.08 | $3,070.26 | $2,882.75 | $3,055.88 | +2.26% | |
| $3,055.71 | $3,131.15 | $3,030.10 | $3,102.01 | +1.51% | |
| $3,102.09 | $3,168.55 | $3,036.59 | $3,076.84 | −0.81% | |
| $3,076.26 | $3,180.00 | $2,941.24 | $2,983.76 | −3.03% | |
| $2,983.64 | $3,034.04 | $2,933.26 | $2,962.86 | −0.70% | |
| $2,962.82 | $2,978.46 | $2,916.01 | $2,933.18 | −1.00% | |
| $2,933.19 | $2,967.22 | $2,912.26 | $2,921.71 | −0.39% | |
| $2,921.22 | $3,026.24 | $2,797.26 | $3,006.74 | +2.91% | |
| $3,007.05 | $3,038.30 | $2,766.09 | $2,809.51 | −6.56% | |
| $2,809.59 | $2,919.99 | $2,794.34 | $2,889.49 | +2.85% | |
| $2,889.55 | $2,980.45 | $2,854.26 | $2,936.89 | +1.64% | |
| $2,936.86 | $2,946.76 | $2,776.18 | $2,817.07 | −4.08% | |
| $2,816.95 | $2,841.97 | $2,714.91 | $2,726.62 | −3.21% |
May
−28.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,726.63 | $2,848.76 | $2,716.46 | $2,825.20 | +3.62% | |
| $2,824.85 | $2,882.86 | $2,778.69 | $2,856.43 | +1.11% | |
| $2,856.53 | $2,861.60 | $2,754.62 | $2,780.76 | −2.65% | |
| $2,781.22 | $2,966.91 | $2,771.37 | $2,940.28 | +5.74% | |
| $2,940.28 | $2,954.24 | $2,687.94 | $2,747.49 | −6.56% | |
| $2,747.49 | $2,757.88 | $2,632.28 | $2,692.97 | −1.98% | |
| $2,693.02 | $2,703.99 | $2,585.80 | $2,635.62 | −2.13% | |
| $2,634.96 | $2,641.70 | $2,483.16 | $2,519.55 | −4.40% | |
| $2,519.89 | $2,530.12 | $2,223.56 | $2,229.04 | −11.53% | |
| $2,228.88 | $2,457.05 | $2,199.39 | $2,341.84 | +5.06% | |
| $2,341.51 | $2,451.24 | $2,002.50 | $2,080.46 | −11.16% | |
| $2,083.71 | $2,191.39 | $1,746.42 | $1,957.25 | −5.92% | |
| $1,957.18 | $2,146.55 | $1,938.29 | $2,008.57 | +2.62% | |
| $2,008.17 | $2,068.20 | $1,949.34 | $2,055.06 | +2.31% | |
| $2,054.81 | $2,166.24 | $1,999.40 | $2,144.19 | +4.34% | |
| $2,144.51 | $2,144.51 | $1,977.35 | $2,022.20 | −5.69% | |
| $2,022.46 | $2,121.57 | $2,007.00 | $2,090.04 | +3.35% | |
| $2,090.14 | $2,109.76 | $1,907.37 | $1,913.55 | −8.44% | |
| $1,913.94 | $2,039.76 | $1,902.16 | $2,018.58 | +5.49% | |
| $2,018.82 | $2,063.32 | $1,921.96 | $1,958.09 | −3.00% | |
| $1,958.02 | $1,989.58 | $1,936.23 | $1,974.07 | +0.82% | |
| $1,974.47 | $2,055.21 | $1,965.19 | $2,041.98 | +3.44% | |
| $2,041.97 | $2,088.05 | $1,956.52 | $1,972.34 | −3.41% | |
| $1,973.10 | $1,992.57 | $1,911.79 | $1,978.78 | +0.33% | |
| $1,978.67 | $2,021.00 | $1,933.06 | $1,942.07 | −1.86% | |
| $1,941.88 | $1,964.87 | $1,734.75 | $1,791.66 | −7.74% | |
| $1,790.97 | $1,821.36 | $1,702.77 | $1,726.05 | −3.66% | |
| $1,727.31 | $1,808.33 | $1,721.11 | $1,791.60 | +3.80% | |
| $1,791.60 | $1,826.22 | $1,761.02 | $1,812.71 | +1.18% | |
| $1,812.60 | $2,012.98 | $1,802.42 | $1,998.54 | +10.25% | |
| $1,998.54 | $2,015.77 | $1,924.46 | $1,941.22 | −2.87% |
June
−44.83%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,941.38 | $1,972.54 | $1,761.58 | $1,817.50 | −6.37% | |
| $1,817.01 | $1,852.51 | $1,781.47 | $1,833.38 | +0.87% | |
| $1,833.80 | $1,843.39 | $1,735.97 | $1,774.51 | −3.21% | |
| $1,774.62 | $1,815.10 | $1,747.75 | $1,803.72 | +1.65% | |
| $1,804.33 | $1,829.66 | $1,773.03 | $1,805.53 | +0.10% | |
| $1,805.46 | $1,919.23 | $1,804.00 | $1,859.45 | +2.99% | |
| $1,859.37 | $1,874.51 | $1,725.17 | $1,812.64 | −2.52% | |
| $1,813.06 | $1,838.38 | $1,765.06 | $1,791.14 | −1.19% | |
| $1,791.42 | $1,832.59 | $1,776.66 | $1,788.09 | −0.17% | |
| $1,788.04 | $1,803.73 | $1,654.85 | $1,661.84 | −7.06% | |
| $1,661.83 | $1,681.13 | $1,499.89 | $1,531.99 | −7.81% | |
| $1,532.54 | $1,546.25 | $1,423.00 | $1,434.02 | −6.39% | |
| $1,434.35 | $1,454.06 | $1,164.38 | $1,209.11 | −15.68% | |
| $1,208.62 | $1,267.39 | $1,075.01 | $1,208.23 | −0.07% | |
| $1,208.23 | $1,248.50 | $1,012.86 | $1,237.38 | +2.41% | |
| $1,236.99 | $1,257.41 | $1,051.09 | $1,068.01 | −13.69% | |
| $1,068.11 | $1,117.71 | $1,050.56 | $1,086.17 | +1.70% | |
| $1,086.22 | $1,097.11 | $880.50 | $995.16 | −8.38% | |
| $994.85 | $1,158.33 | $935.79 | $1,127.75 | +13.32% | |
| $1,127.91 | $1,169.75 | $1,051.93 | $1,127.88 | +0.01% | |
| $1,127.67 | $1,193.37 | $1,108.98 | $1,125.35 | −0.22% | |
| $1,125.54 | $1,127.37 | $1,042.85 | $1,049.54 | −6.74% | |
| $1,049.53 | $1,153.84 | $1,044.62 | $1,144.20 | +9.02% | |
| $1,144.19 | $1,245.11 | $1,131.26 | $1,224.79 | +7.04% | |
| $1,225.01 | $1,256.28 | $1,179.48 | $1,241.90 | +1.40% | |
| $1,241.67 | $1,280.00 | $1,194.31 | $1,197.87 | −3.55% | |
| $1,197.68 | $1,238.42 | $1,172.26 | $1,191.79 | −0.51% | |
| $1,191.79 | $1,237.43 | $1,135.45 | $1,143.35 | −4.06% | |
| $1,143.26 | $1,156.01 | $1,086.76 | $1,099.60 | −3.83% | |
| $1,099.68 | $1,106.12 | $997.26 | $1,071.07 | −2.59% |
July
+56.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,070.56 | $1,116.11 | $1,032.98 | $1,058.91 | −1.14% | |
| $1,059.18 | $1,078.19 | $1,027.35 | $1,066.28 | +0.70% | |
| $1,066.28 | $1,087.69 | $1,040.02 | $1,073.68 | +0.69% | |
| $1,073.90 | $1,160.45 | $1,044.59 | $1,150.46 | +7.15% | |
| $1,150.57 | $1,174.95 | $1,076.02 | $1,132.42 | −1.57% | |
| $1,132.22 | $1,204.10 | $1,111.00 | $1,186.25 | +4.75% | |
| $1,186.24 | $1,254.02 | $1,162.65 | $1,237.37 | +4.31% | |
| $1,237.52 | $1,275.98 | $1,192.71 | $1,213.83 | −1.90% | |
| $1,213.62 | $1,234.60 | $1,204.10 | $1,216.89 | +0.25% | |
| $1,216.93 | $1,219.68 | $1,152.62 | $1,168.02 | −4.02% | |
| $1,167.99 | $1,170.86 | $1,091.09 | $1,096.02 | −6.16% | |
| $1,096.03 | $1,097.81 | $1,033.09 | $1,037.96 | −5.30% | |
| $1,038.17 | $1,118.95 | $1,005.63 | $1,114.95 | +7.42% | |
| $1,114.49 | $1,213.92 | $1,071.32 | $1,193.06 | +7.01% | |
| $1,193.03 | $1,288.35 | $1,180.68 | $1,231.29 | +3.20% | |
| $1,231.17 | $1,425.05 | $1,191.33 | $1,355.89 | +10.12% | |
| $1,355.86 | $1,386.78 | $1,318.24 | $1,338.46 | −1.29% | |
| $1,338.46 | $1,597.67 | $1,335.81 | $1,581.10 | +18.13% | |
| $1,581.12 | $1,631.52 | $1,492.88 | $1,542.54 | −2.44% | |
| $1,542.46 | $1,621.02 | $1,484.37 | $1,522.02 | −1.33% | |
| $1,521.76 | $1,606.20 | $1,463.41 | $1,575.58 | +3.52% | |
| $1,575.44 | $1,646.57 | $1,516.72 | $1,535.41 | −2.55% | |
| $1,535.47 | $1,596.77 | $1,488.00 | $1,548.96 | +0.88% | |
| $1,548.98 | $1,664.38 | $1,546.12 | $1,597.72 | +3.15% | |
| $1,598.02 | $1,609.39 | $1,434.71 | $1,440.77 | −9.82% | |
| $1,440.71 | $1,454.34 | $1,356.09 | $1,449.38 | +0.60% | |
| $1,449.36 | $1,644.65 | $1,420.78 | $1,636.23 | +12.89% | |
| $1,636.31 | $1,785.15 | $1,592.82 | $1,724.86 | +5.42% | |
| $1,724.87 | $1,766.07 | $1,655.98 | $1,721.96 | −0.17% | |
| $1,722.07 | $1,744.65 | $1,673.27 | $1,697.24 | −1.44% | |
| $1,697.51 | $1,754.62 | $1,666.93 | $1,678.90 | −1.08% |
August
−7.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,678.91 | $1,704.84 | $1,606.18 | $1,630.55 | −2.88% | |
| $1,630.55 | $1,678.37 | $1,559.64 | $1,631.08 | +0.03% | |
| $1,631.01 | $1,685.45 | $1,589.86 | $1,618.70 | −0.76% | |
| $1,618.39 | $1,662.98 | $1,580.60 | $1,607.88 | −0.67% | |
| $1,608.07 | $1,742.45 | $1,605.60 | $1,736.80 | +8.02% | |
| $1,736.64 | $1,750.00 | $1,685.72 | $1,690.70 | −2.65% | |
| $1,690.56 | $1,730.03 | $1,668.53 | $1,700.31 | +0.57% | |
| $1,700.36 | $1,818.55 | $1,694.03 | $1,777.27 | +4.53% | |
| $1,777.21 | $1,790.91 | $1,668.69 | $1,703.30 | −4.16% | |
| $1,703.08 | $1,885.50 | $1,656.21 | $1,853.91 | +8.84% | |
| $1,854.05 | $1,944.76 | $1,850.75 | $1,880.62 | +1.44% | |
| $1,880.58 | $1,964.97 | $1,852.12 | $1,959.17 | +4.18% | |
| $1,958.94 | $2,020.37 | $1,946.85 | $1,983.94 | +1.26% | |
| $1,983.94 | $2,030.94 | $1,906.59 | $1,935.58 | −2.44% | |
| $1,935.72 | $2,013.13 | $1,872.49 | $1,899.22 | −1.88% | |
| $1,898.91 | $1,915.15 | $1,852.83 | $1,876.71 | −1.19% | |
| $1,876.91 | $1,957.44 | $1,818.94 | $1,834.43 | −2.25% | |
| $1,834.17 | $1,882.21 | $1,821.62 | $1,846.32 | +0.65% | |
| $1,846.32 | $1,848.08 | $1,602.68 | $1,608.91 | −12.86% | |
| $1,608.77 | $1,657.08 | $1,523.61 | $1,575.90 | −2.05% | |
| $1,575.89 | $1,646.61 | $1,562.31 | $1,617.98 | +2.67% | |
| $1,618.13 | $1,629.44 | $1,529.66 | $1,624.77 | +0.42% | |
| $1,624.83 | $1,675.10 | $1,563.45 | $1,665.44 | +2.50% | |
| $1,665.44 | $1,693.96 | $1,605.11 | $1,656.69 | −0.53% | |
| $1,656.61 | $1,722.09 | $1,653.84 | $1,695.19 | +2.32% | |
| $1,695.13 | $1,706.14 | $1,486.72 | $1,508.27 | −11.03% | |
| $1,508.11 | $1,518.74 | $1,447.10 | $1,491.14 | −1.14% | |
| $1,490.96 | $1,511.21 | $1,423.95 | $1,426.69 | −4.32% | |
| $1,426.75 | $1,559.99 | $1,422.19 | $1,551.90 | +8.78% | |
| $1,551.88 | $1,606.23 | $1,473.64 | $1,524.39 | −1.77% | |
| $1,524.60 | $1,619.79 | $1,524.38 | $1,554.15 | +1.95% |
September
−14.51%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,554.23 | $1,599.14 | $1,512.80 | $1,586.04 | +2.05% | |
| $1,586.08 | $1,649.55 | $1,546.36 | $1,575.52 | −0.66% | |
| $1,575.35 | $1,582.56 | $1,534.49 | $1,557.58 | −1.14% | |
| $1,557.39 | $1,583.59 | $1,540.62 | $1,579.33 | +1.40% | |
| $1,579.33 | $1,631.71 | $1,557.22 | $1,617.65 | +2.43% | |
| $1,617.84 | $1,686.93 | $1,553.82 | $1,558.93 | −3.63% | |
| $1,558.96 | $1,657.59 | $1,488.59 | $1,629.96 | +4.56% | |
| $1,629.81 | $1,664.04 | $1,594.68 | $1,635.29 | +0.33% | |
| $1,635.55 | $1,746.50 | $1,630.55 | $1,718.74 | +5.10% | |
| $1,718.83 | $1,789.20 | $1,706.73 | $1,774.40 | +3.24% | |
| $1,774.42 | $1,789.38 | $1,720.45 | $1,766.57 | −0.44% | |
| $1,766.53 | $1,783.20 | $1,693.05 | $1,716.70 | −2.82% | |
| $1,716.67 | $1,760.64 | $1,560.80 | $1,574.62 | −8.28% | |
| $1,574.47 | $1,648.22 | $1,552.50 | $1,638.87 | +4.08% | |
| $1,638.76 | $1,655.24 | $1,456.94 | $1,472.64 | −10.14% | |
| $1,472.81 | $1,483.28 | $1,405.36 | $1,434.05 | −2.62% | |
| $1,433.85 | $1,476.16 | $1,409.13 | $1,468.90 | +2.43% | |
| $1,468.86 | $1,469.81 | $1,325.52 | $1,334.48 | −9.15% | |
| $1,334.48 | $1,393.09 | $1,280.00 | $1,375.94 | +3.11% | |
| $1,375.94 | $1,384.72 | $1,312.67 | $1,322.97 | −3.85% | |
| $1,322.84 | $1,410.45 | $1,219.40 | $1,245.71 | −5.84% | |
| $1,245.43 | $1,349.19 | $1,237.22 | $1,326.38 | +6.48% | |
| $1,326.39 | $1,359.97 | $1,262.03 | $1,327.10 | +0.05% | |
| $1,327.24 | $1,349.28 | $1,306.57 | $1,317.16 | −0.75% | |
| $1,317.31 | $1,337.13 | $1,269.34 | $1,294.63 | −1.71% | |
| $1,294.63 | $1,340.38 | $1,278.29 | $1,336.42 | +3.23% | |
| $1,336.17 | $1,400.37 | $1,303.70 | $1,327.97 | −0.63% | |
| $1,328.06 | $1,355.51 | $1,253.30 | $1,337.17 | +0.69% | |
| $1,337.13 | $1,352.06 | $1,288.31 | $1,335.86 | −0.10% | |
| $1,335.87 | $1,373.33 | $1,314.38 | $1,328.78 | −0.53% |
October
+18.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,328.72 | $1,333.72 | $1,302.66 | $1,311.81 | −1.28% | |
| $1,311.79 | $1,317.87 | $1,269.35 | $1,276.63 | −2.68% | |
| $1,276.78 | $1,329.85 | $1,262.86 | $1,323.20 | +3.65% | |
| $1,323.27 | $1,370.01 | $1,318.74 | $1,361.78 | +2.92% | |
| $1,361.65 | $1,364.82 | $1,316.41 | $1,352.44 | −0.69% | |
| $1,352.43 | $1,383.86 | $1,345.00 | $1,352.17 | −0.02% | |
| $1,352.11 | $1,361.78 | $1,317.40 | $1,331.12 | −1.56% | |
| $1,331.10 | $1,337.52 | $1,303.69 | $1,315.60 | −1.17% | |
| $1,315.46 | $1,329.16 | $1,307.32 | $1,323.32 | +0.59% | |
| $1,323.17 | $1,338.15 | $1,287.33 | $1,290.05 | −2.51% | |
| $1,289.93 | $1,297.97 | $1,267.01 | $1,280.03 | −0.78% | |
| $1,280.06 | $1,306.67 | $1,275.15 | $1,294.47 | +1.13% | |
| $1,294.37 | $1,301.29 | $1,187.18 | $1,287.02 | −0.58% | |
| $1,286.90 | $1,343.14 | $1,283.35 | $1,296.41 | +0.73% | |
| $1,296.36 | $1,301.77 | $1,263.62 | $1,275.04 | −1.65% | |
| $1,275.05 | $1,315.37 | $1,274.64 | $1,305.99 | +2.43% | |
| $1,305.89 | $1,338.69 | $1,295.50 | $1,331.49 | +1.95% | |
| $1,331.51 | $1,341.94 | $1,286.76 | $1,310.77 | −1.56% | |
| $1,310.75 | $1,313.51 | $1,280.01 | $1,285.14 | −1.96% | |
| $1,285.10 | $1,310.93 | $1,270.35 | $1,282.72 | −0.19% | |
| $1,282.58 | $1,306.98 | $1,252.72 | $1,299.79 | +1.33% | |
| $1,299.85 | $1,320.10 | $1,294.31 | $1,313.80 | +1.08% | |
| $1,313.77 | $1,371.22 | $1,299.59 | $1,364.10 | +3.83% | |
| $1,364.14 | $1,370.61 | $1,324.11 | $1,343.70 | −1.50% | |
| $1,343.70 | $1,525.39 | $1,335.03 | $1,460.02 | +8.66% | |
| $1,460.09 | $1,595.12 | $1,457.47 | $1,566.23 | +7.27% | |
| $1,566.11 | $1,579.29 | $1,502.78 | $1,514.07 | −3.33% | |
| $1,514.12 | $1,575.79 | $1,479.62 | $1,554.66 | +2.68% | |
| $1,554.54 | $1,663.67 | $1,547.72 | $1,619.88 | +4.20% | |
| $1,619.96 | $1,640.23 | $1,576.42 | $1,590.46 | −1.82% | |
| $1,590.64 | $1,635.56 | $1,545.62 | $1,572.79 | −1.11% |
November
−17.67%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,572.79 | $1,612.83 | $1,563.31 | $1,578.49 | +0.36% | |
| $1,578.48 | $1,621.34 | $1,502.27 | $1,518.45 | −3.80% | |
| $1,518.37 | $1,558.82 | $1,515.17 | $1,531.01 | +0.83% | |
| $1,531.01 | $1,677.50 | $1,528.43 | $1,644.79 | +7.43% | |
| $1,644.82 | $1,666.98 | $1,621.48 | $1,626.99 | −1.08% | |
| $1,627.02 | $1,639.03 | $1,564.13 | $1,568.32 | −3.61% | |
| $1,568.26 | $1,608.47 | $1,546.13 | $1,568.20 | −0.01% | |
| $1,568.19 | $1,579.84 | $1,223.70 | $1,334.32 | −14.91% | |
| $1,334.16 | $1,337.16 | $1,071.70 | $1,101.32 | −17.46% | |
| $1,101.32 | $1,350.00 | $1,084.87 | $1,297.32 | +17.80% | |
| $1,297.41 | $1,308.67 | $1,199.45 | $1,286.90 | −0.80% | |
| $1,287.12 | $1,290.66 | $1,237.45 | $1,256.22 | −2.38% | |
| $1,256.33 | $1,273.12 | $1,200.00 | $1,220.49 | −2.84% | |
| $1,221.25 | $1,289.95 | $1,171.14 | $1,242.44 | +1.80% | |
| $1,242.49 | $1,290.49 | $1,233.31 | $1,252.77 | +0.83% | |
| $1,252.59 | $1,267.77 | $1,186.36 | $1,216.09 | −2.93% | |
| $1,216.36 | $1,227.78 | $1,181.43 | $1,200.27 | −1.30% | |
| $1,199.90 | $1,233.65 | $1,199.04 | $1,212.19 | +0.99% | |
| $1,211.94 | $1,232.61 | $1,197.84 | $1,217.23 | +0.42% | |
| $1,217.04 | $1,225.86 | $1,131.42 | $1,141.81 | −6.20% | |
| $1,141.51 | $1,145.99 | $1,079.88 | $1,106.61 | −3.08% | |
| $1,106.51 | $1,141.92 | $1,073.91 | $1,138.77 | +2.91% | |
| $1,139.24 | $1,189.76 | $1,127.38 | $1,183.98 | +3.97% | |
| $1,183.99 | $1,216.61 | $1,179.88 | $1,203.46 | +1.65% | |
| $1,203.26 | $1,207.54 | $1,170.48 | $1,198.82 | −0.39% | |
| $1,198.94 | $1,234.98 | $1,196.15 | $1,205.25 | +0.54% | |
| $1,205.40 | $1,223.01 | $1,188.40 | $1,193.59 | −0.97% | |
| $1,193.66 | $1,199.12 | $1,150.56 | $1,167.68 | −2.17% | |
| $1,167.49 | $1,227.54 | $1,157.68 | $1,216.20 | +4.16% | |
| $1,216.27 | $1,310.88 | $1,212.27 | $1,294.80 | +6.46% |
December
−7.65%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,294.69 | $1,299.95 | $1,262.94 | $1,276.49 | −1.41% | |
| $1,276.47 | $1,297.30 | $1,265.32 | $1,295.61 | +1.50% | |
| $1,295.61 | $1,308.94 | $1,236.34 | $1,240.71 | −4.24% | |
| $1,240.69 | $1,287.10 | $1,240.34 | $1,279.55 | +3.13% | |
| $1,279.46 | $1,305.42 | $1,246.82 | $1,259.51 | −1.57% | |
| $1,259.51 | $1,274.66 | $1,241.63 | $1,271.36 | +0.94% | |
| $1,271.38 | $1,277.96 | $1,217.68 | $1,231.24 | −3.16% | |
| $1,231.35 | $1,292.59 | $1,222.05 | $1,280.32 | +3.99% | |
| $1,280.16 | $1,296.60 | $1,255.70 | $1,262.98 | −1.35% | |
| $1,263.03 | $1,283.51 | $1,259.60 | $1,266.57 | +0.28% | |
| $1,266.53 | $1,284.71 | $1,255.79 | $1,263.19 | −0.27% | |
| $1,263.14 | $1,279.00 | $1,240.12 | $1,275.43 | +0.97% | |
| $1,275.61 | $1,350.53 | $1,255.38 | $1,320.60 | +3.54% | |
| $1,320.58 | $1,352.46 | $1,300.92 | $1,307.45 | −1.00% | |
| $1,307.47 | $1,311.35 | $1,259.32 | $1,266.51 | −3.13% | |
| $1,266.66 | $1,279.95 | $1,155.63 | $1,166.95 | −7.86% | |
| $1,166.83 | $1,190.00 | $1,161.97 | $1,187.11 | +1.73% | |
| $1,187.16 | $1,196.50 | $1,172.82 | $1,183.08 | −0.34% | |
| $1,183.21 | $1,194.90 | $1,150.42 | $1,167.76 | −1.29% | |
| $1,167.85 | $1,230.88 | $1,163.20 | $1,216.92 | +4.21% | |
| $1,216.94 | $1,223.19 | $1,203.04 | $1,213.80 | −0.26% | |
| $1,213.74 | $1,238.34 | $1,182.48 | $1,217.79 | +0.33% | |
| $1,217.79 | $1,231.85 | $1,211.30 | $1,220.06 | +0.19% | |
| $1,220.07 | $1,227.73 | $1,214.64 | $1,220.51 | +0.04% | |
| $1,220.49 | $1,224.55 | $1,193.17 | $1,218.44 | −0.17% | |
| $1,218.51 | $1,231.01 | $1,211.41 | $1,227.85 | +0.77% | |
| $1,228.06 | $1,233.67 | $1,200.69 | $1,211.28 | −1.35% | |
| $1,211.38 | $1,215.58 | $1,180.83 | $1,189.83 | −1.77% | |
| $1,189.92 | $1,206.32 | $1,186.48 | $1,200.35 | +0.88% | |
| $1,200.34 | $1,201.92 | $1,181.09 | $1,199.64 | −0.06% | |
| $1,199.64 | $1,208.23 | $1,191.63 | $1,195.69 | −0.33% |
Understanding
Ethereum Returns in 2022
Where it stands today
Ethereum fell 67.48% in 2022, from $3,676.49 at the year's open to $1,195.69 at its last recorded close as of .
What the 2022 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 2022. Reading for .