ETHEREUM RETURNS IN 2022
How did Ethereum perform in 2022?
See the year, then look closer at any month.
- Opened
- $3,676.75
- Highest price
- $3,894.12
- Lowest price
- $881.00
- Closed
- $1,196.13
- Year return
- −67.47%
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
−26.87%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,676.75 | $3,777.73 | $3,674.02 | $3,765.72 | +2.43% | |
| $3,765.98 | $3,857.44 | $3,717.60 | $3,828.87 | +1.68% | |
| $3,828.11 | $3,851.66 | $3,681.14 | $3,764.90 | −1.67% | |
| $3,765.89 | $3,894.12 | $3,714.22 | $3,785.30 | +0.54% | |
| $3,785.29 | $3,847.31 | $3,411.30 | $3,539.83 | −6.48% | |
| $3,539.70 | $3,550.02 | $3,300.00 | $3,406.81 | −3.76% | |
| $3,406.60 | $3,415.52 | $3,064.42 | $3,197.50 | −6.14% | |
| $3,198.68 | $3,247.97 | $3,000.00 | $3,080.95 | −3.65% | |
| $3,080.98 | $3,211.72 | $3,058.52 | $3,151.66 | +2.30% | |
| $3,151.66 | $3,180.94 | $2,928.83 | $3,083.16 | −2.17% | |
| $3,083.51 | $3,264.40 | $3,052.28 | $3,239.72 | +5.08% | |
| $3,240.60 | $3,412.90 | $3,206.72 | $3,371.90 | +4.08% | |
| $3,372.02 | $3,412.30 | $3,233.40 | $3,241.78 | −3.86% | |
| $3,241.33 | $3,342.79 | $3,188.89 | $3,308.82 | +2.07% | |
| $3,309.40 | $3,373.56 | $3,261.84 | $3,328.12 | +0.58% | |
| $3,327.00 | $3,393.60 | $3,273.33 | $3,349.00 | +0.63% | |
| $3,349.12 | $3,358.10 | $3,142.39 | $3,210.30 | −4.14% | |
| $3,210.90 | $3,244.45 | $3,083.63 | $3,160.81 | −1.54% | |
| $3,160.70 | $3,174.96 | $3,047.00 | $3,084.02 | −2.43% | |
| $3,084.42 | $3,273.32 | $2,987.07 | $3,001.48 | −2.68% | |
| $3,001.48 | $3,034.12 | $2,466.15 | $2,568.80 | −14.42% | |
| $2,568.03 | $2,626.00 | $2,300.00 | $2,412.04 | −6.10% | |
| $2,412.18 | $2,551.30 | $2,371.58 | $2,541.19 | +5.35% | |
| $2,541.19 | $2,541.74 | $2,159.00 | $2,441.74 | −3.91% | |
| $2,441.60 | $2,509.87 | $2,350.18 | $2,459.84 | +0.74% | |
| $2,460.40 | $2,722.10 | $2,402.40 | $2,463.78 | +0.16% | |
| $2,464.37 | $2,521.60 | $2,316.00 | $2,425.24 | −1.56% | |
| $2,425.01 | $2,559.11 | $2,358.63 | $2,546.84 | +5.01% | |
| $2,546.50 | $2,637.17 | $2,521.72 | $2,601.91 | +2.16% | |
| $2,601.43 | $2,640.26 | $2,542.66 | $2,602.37 | +0.02% | |
| $2,602.63 | $2,708.16 | $2,478.31 | $2,688.80 | +3.32% |
February
+8.69%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,689.43 | $2,815.00 | $2,675.99 | $2,789.46 | +3.74% | |
| $2,789.20 | $2,811.90 | $2,613.42 | $2,681.20 | −3.88% | |
| $2,680.25 | $2,727.20 | $2,576.05 | $2,697.56 | +0.61% | |
| $2,697.59 | $2,997.77 | $2,672.84 | $2,996.30 | +11.07% | |
| $2,997.60 | $3,062.20 | $2,958.83 | $3,014.50 | +0.61% | |
| $3,014.83 | $3,076.00 | $2,952.00 | $3,058.17 | +1.45% | |
| $3,058.16 | $3,187.70 | $2,995.00 | $3,141.50 | +2.72% | |
| $3,141.84 | $3,234.67 | $3,027.00 | $3,118.70 | −0.73% | |
| $3,119.30 | $3,274.00 | $3,057.00 | $3,246.22 | +4.09% | |
| $3,246.28 | $3,284.64 | $3,057.81 | $3,074.85 | −5.28% | |
| $3,074.53 | $3,140.59 | $2,879.34 | $2,928.66 | −4.75% | |
| $2,927.54 | $2,987.50 | $2,858.30 | $2,919.36 | −0.32% | |
| $2,919.36 | $2,954.90 | $2,836.47 | $2,872.78 | −1.60% | |
| $2,872.18 | $2,966.47 | $2,830.01 | $2,930.40 | +2.01% | |
| $2,931.10 | $3,198.90 | $2,913.01 | $3,185.80 | +8.72% | |
| $3,185.80 | $3,190.00 | $3,044.03 | $3,123.24 | −1.96% | |
| $3,124.44 | $3,162.00 | $2,853.00 | $2,893.56 | −7.35% | |
| $2,894.52 | $2,945.98 | $2,752.84 | $2,780.08 | −3.92% | |
| $2,779.60 | $2,831.00 | $2,696.00 | $2,764.44 | −0.56% | |
| $2,763.63 | $2,764.91 | $2,576.00 | $2,621.99 | −5.15% | |
| $2,622.47 | $2,760.71 | $2,559.77 | $2,569.00 | −2.02% | |
| $2,569.60 | $2,667.28 | $2,500.74 | $2,637.98 | +2.69% | |
| $2,638.20 | $2,755.32 | $2,577.00 | $2,579.81 | −2.21% | |
| $2,580.54 | $2,740.40 | $2,300.00 | $2,597.42 | +0.68% | |
| $2,597.39 | $2,837.23 | $2,572.69 | $2,769.52 | +6.63% | |
| $2,769.24 | $2,880.00 | $2,728.53 | $2,779.62 | +0.36% | |
| $2,779.47 | $2,836.33 | $2,558.48 | $2,617.97 | −5.82% | |
| $2,617.79 | $2,953.20 | $2,570.00 | $2,923.08 | +11.65% |
March
+12.28%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,922.87 | $3,038.90 | $2,854.09 | $2,976.33 | +1.82% | |
| $2,976.33 | $3,045.00 | $2,914.87 | $2,948.56 | −0.93% | |
| $2,947.80 | $2,970.97 | $2,785.00 | $2,833.99 | −3.89% | |
| $2,834.00 | $2,836.17 | $2,575.00 | $2,622.44 | −7.46% | |
| $2,623.08 | $2,685.93 | $2,589.93 | $2,665.77 | +1.65% | |
| $2,665.16 | $2,676.29 | $2,533.70 | $2,550.77 | −4.31% | |
| $2,550.68 | $2,649.00 | $2,445.00 | $2,491.58 | −2.32% | |
| $2,491.41 | $2,624.56 | $2,480.84 | $2,576.72 | +3.42% | |
| $2,577.11 | $2,774.64 | $2,568.00 | $2,727.60 | +5.86% | |
| $2,727.86 | $2,733.75 | $2,550.30 | $2,608.22 | −4.38% | |
| $2,607.17 | $2,677.20 | $2,523.00 | $2,557.16 | −1.96% | |
| $2,556.86 | $2,614.70 | $2,553.70 | $2,569.16 | +0.47% | |
| $2,568.80 | $2,603.32 | $2,492.98 | $2,515.65 | −2.08% | |
| $2,516.20 | $2,609.60 | $2,499.00 | $2,590.23 | +2.96% | |
| $2,590.12 | $2,670.41 | $2,508.05 | $2,619.15 | +1.12% | |
| $2,619.01 | $2,789.58 | $2,603.61 | $2,774.89 | +5.95% | |
| $2,775.16 | $2,839.00 | $2,747.21 | $2,814.10 | +1.41% | |
| $2,813.64 | $2,984.60 | $2,766.45 | $2,939.17 | +4.44% | |
| $2,938.90 | $2,986.98 | $2,891.90 | $2,950.84 | +0.40% | |
| $2,951.52 | $2,964.61 | $2,818.66 | $2,861.24 | −3.04% | |
| $2,861.39 | $2,960.70 | $2,832.70 | $2,890.03 | +1.01% | |
| $2,889.77 | $3,052.85 | $2,886.67 | $2,969.64 | +2.75% | |
| $2,969.64 | $3,046.00 | $2,920.64 | $3,036.04 | +2.24% | |
| $3,036.04 | $3,129.27 | $3,002.20 | $3,111.50 | +2.49% | |
| $3,110.94 | $3,193.68 | $3,077.00 | $3,104.15 | −0.24% | |
| $3,103.91 | $3,153.20 | $3,086.20 | $3,145.60 | +1.34% | |
| $3,145.30 | $3,299.38 | $3,127.74 | $3,296.13 | +4.79% | |
| $3,295.65 | $3,431.15 | $3,275.01 | $3,333.24 | +1.13% | |
| $3,333.24 | $3,482.00 | $3,330.30 | $3,401.60 | +2.05% | |
| $3,401.01 | $3,446.92 | $3,333.80 | $3,385.86 | −0.46% | |
| $3,385.86 | $3,445.70 | $3,261.35 | $3,281.78 | −3.07% |
April
−16.92%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,282.00 | $3,482.00 | $3,211.01 | $3,456.48 | +5.32% | |
| $3,456.20 | $3,532.20 | $3,432.59 | $3,443.62 | −0.37% | |
| $3,443.77 | $3,580.34 | $3,413.50 | $3,521.89 | +2.27% | |
| $3,521.90 | $3,547.16 | $3,407.33 | $3,520.66 | −0.03% | |
| $3,519.50 | $3,554.99 | $3,396.00 | $3,406.01 | −3.26% | |
| $3,406.17 | $3,407.04 | $3,162.46 | $3,168.72 | −6.97% | |
| $3,168.52 | $3,269.00 | $3,143.07 | $3,227.56 | +1.86% | |
| $3,227.20 | $3,314.13 | $3,174.00 | $3,192.54 | −1.09% | |
| $3,192.54 | $3,269.74 | $3,181.87 | $3,258.99 | +2.08% | |
| $3,259.45 | $3,308.51 | $3,193.00 | $3,203.04 | −1.72% | |
| $3,203.04 | $3,214.88 | $2,950.00 | $2,979.74 | −6.97% | |
| $2,980.07 | $3,086.90 | $2,950.44 | $3,028.04 | +1.62% | |
| $3,028.27 | $3,129.50 | $2,997.50 | $3,118.28 | +2.98% | |
| $3,119.01 | $3,145.00 | $2,976.30 | $3,021.98 | −3.09% | |
| $3,021.68 | $3,061.23 | $2,993.69 | $3,040.56 | +0.61% | |
| $3,040.57 | $3,086.30 | $3,010.15 | $3,060.35 | +0.65% | |
| $3,060.35 | $3,082.96 | $2,982.48 | $2,988.40 | −2.35% | |
| $2,988.07 | $3,070.93 | $2,883.22 | $3,056.19 | +2.27% | |
| $3,055.86 | $3,131.21 | $3,030.34 | $3,102.26 | +1.51% | |
| $3,102.44 | $3,168.68 | $3,036.74 | $3,076.63 | −0.83% | |
| $3,076.33 | $3,180.00 | $2,940.90 | $2,983.94 | −3.01% | |
| $2,983.72 | $3,034.32 | $2,933.39 | $2,963.05 | −0.70% | |
| $2,963.03 | $2,978.66 | $2,917.00 | $2,933.03 | −1.01% | |
| $2,933.34 | $2,967.23 | $2,912.44 | $2,921.96 | −0.38% | |
| $2,921.46 | $3,026.49 | $2,797.51 | $3,006.85 | +2.91% | |
| $3,007.24 | $3,038.60 | $2,766.77 | $2,809.67 | −6.56% | |
| $2,809.68 | $2,920.00 | $2,794.46 | $2,889.78 | +2.85% | |
| $2,889.78 | $2,980.50 | $2,854.69 | $2,936.93 | +1.63% | |
| $2,936.92 | $2,946.84 | $2,776.62 | $2,817.13 | −4.08% | |
| $2,817.13 | $2,842.08 | $2,716.40 | $2,726.66 | −3.21% |
May
−28.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,726.67 | $2,849.00 | $2,716.79 | $2,825.54 | +3.63% | |
| $2,824.89 | $2,883.00 | $2,778.77 | $2,856.52 | +1.10% | |
| $2,856.54 | $2,861.73 | $2,755.16 | $2,781.17 | −2.64% | |
| $2,781.70 | $2,966.32 | $2,771.74 | $2,940.57 | +5.73% | |
| $2,940.57 | $2,954.65 | $2,688.00 | $2,747.53 | −6.56% | |
| $2,747.53 | $2,757.78 | $2,632.60 | $2,693.10 | −1.98% | |
| $2,693.18 | $2,704.36 | $2,585.82 | $2,635.90 | −2.12% | |
| $2,635.35 | $2,642.00 | $2,484.00 | $2,519.71 | −4.41% | |
| $2,520.08 | $2,530.78 | $2,224.00 | $2,229.53 | −11.52% | |
| $2,229.00 | $2,457.34 | $2,200.00 | $2,342.05 | +5.05% | |
| $2,342.04 | $2,451.37 | $2,005.00 | $2,084.99 | −10.98% | |
| $2,084.99 | $2,194.65 | $1,763.40 | $1,960.11 | −5.99% | |
| $1,960.10 | $2,147.54 | $1,940.23 | $2,009.69 | +2.53% | |
| $2,009.69 | $2,070.00 | $1,951.21 | $2,055.89 | +2.30% | |
| $2,055.71 | $2,167.00 | $2,000.68 | $2,144.40 | +4.31% | |
| $2,143.90 | $2,144.30 | $1,978.00 | $2,022.20 | −5.70% | |
| $2,022.60 | $2,122.20 | $2,007.10 | $2,090.60 | +3.38% | |
| $2,090.10 | $2,109.98 | $1,907.10 | $1,912.23 | −8.53% | |
| $1,913.90 | $2,040.00 | $1,903.00 | $2,019.31 | +5.60% | |
| $2,019.49 | $2,064.00 | $1,921.80 | $1,959.08 | −2.98% | |
| $1,958.60 | $1,990.00 | $1,937.20 | $1,973.91 | +0.76% | |
| $1,974.05 | $2,056.41 | $1,965.41 | $2,042.50 | +3.47% | |
| $2,042.50 | $2,087.80 | $1,956.04 | $1,971.60 | −3.47% | |
| $1,972.87 | $1,992.60 | $1,910.80 | $1,979.20 | +0.39% | |
| $1,978.50 | $2,021.80 | $1,933.40 | $1,941.90 | −1.88% | |
| $1,941.90 | $1,964.86 | $1,734.50 | $1,791.95 | −7.72% | |
| $1,791.80 | $1,821.87 | $1,703.00 | $1,727.27 | −3.61% | |
| $1,727.35 | $1,808.98 | $1,722.25 | $1,792.22 | +3.76% | |
| $1,792.21 | $1,827.23 | $1,761.71 | $1,813.59 | +1.19% | |
| $1,813.62 | $2,013.00 | $1,803.18 | $1,998.70 | +10.21% | |
| $1,998.78 | $2,016.00 | $1,924.75 | $1,941.30 | −2.87% |
June
−44.82%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,941.30 | $1,972.58 | $1,761.59 | $1,817.95 | −6.35% | |
| $1,817.96 | $1,853.00 | $1,782.34 | $1,834.08 | +0.89% | |
| $1,834.09 | $1,843.91 | $1,736.16 | $1,775.12 | −3.21% | |
| $1,775.13 | $1,815.79 | $1,748.43 | $1,804.10 | +1.63% | |
| $1,804.40 | $1,830.17 | $1,773.05 | $1,806.07 | +0.11% | |
| $1,806.14 | $1,920.00 | $1,804.00 | $1,859.72 | +2.97% | |
| $1,859.80 | $1,874.98 | $1,725.21 | $1,813.04 | −2.51% | |
| $1,813.24 | $1,838.77 | $1,765.21 | $1,791.56 | −1.18% | |
| $1,791.57 | $1,832.87 | $1,777.33 | $1,788.63 | −0.16% | |
| $1,788.64 | $1,804.32 | $1,655.50 | $1,662.89 | −7.03% | |
| $1,662.89 | $1,681.84 | $1,500.00 | $1,532.40 | −7.85% | |
| $1,532.89 | $1,547.00 | $1,423.00 | $1,434.84 | −6.37% | |
| $1,434.84 | $1,455.00 | $1,164.35 | $1,209.51 | −15.70% | |
| $1,209.35 | $1,268.17 | $1,075.02 | $1,208.20 | −0.11% | |
| $1,208.40 | $1,250.00 | $1,013.00 | $1,237.52 | +2.43% | |
| $1,237.53 | $1,257.78 | $1,051.55 | $1,068.42 | −13.66% | |
| $1,068.43 | $1,118.00 | $1,051.10 | $1,085.76 | +1.62% | |
| $1,085.83 | $1,096.64 | $881.00 | $995.20 | −8.34% | |
| $995.06 | $1,158.04 | $936.10 | $1,127.33 | +13.28% | |
| $1,127.77 | $1,169.50 | $1,052.20 | $1,127.51 | +0.02% | |
| $1,127.11 | $1,193.00 | $1,108.76 | $1,124.85 | −0.24% | |
| $1,125.21 | $1,127.33 | $1,042.36 | $1,048.96 | −6.75% | |
| $1,048.93 | $1,153.48 | $1,044.25 | $1,144.00 | +9.06% | |
| $1,144.11 | $1,245.20 | $1,131.02 | $1,224.72 | +7.06% | |
| $1,225.00 | $1,256.77 | $1,178.96 | $1,241.83 | +1.40% | |
| $1,241.78 | $1,280.00 | $1,194.60 | $1,197.95 | −3.53% | |
| $1,197.79 | $1,238.93 | $1,172.03 | $1,191.27 | −0.56% | |
| $1,191.70 | $1,237.90 | $1,136.01 | $1,142.90 | −4.06% | |
| $1,143.50 | $1,156.60 | $1,087.00 | $1,099.50 | −3.80% | |
| $1,099.80 | $1,106.20 | $997.29 | $1,071.13 | −2.58% |
July
+56.72%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,071.02 | $1,115.70 | $1,032.90 | $1,059.50 | −1.09% | |
| $1,059.50 | $1,078.00 | $1,027.70 | $1,065.61 | +0.58% | |
| $1,065.90 | $1,087.33 | $1,039.80 | $1,073.98 | +0.79% | |
| $1,073.78 | $1,160.70 | $1,045.00 | $1,150.40 | +7.12% | |
| $1,150.75 | $1,174.90 | $1,076.34 | $1,132.34 | −1.57% | |
| $1,131.94 | $1,203.80 | $1,110.60 | $1,186.01 | +4.74% | |
| $1,186.01 | $1,253.99 | $1,162.92 | $1,237.25 | +4.32% | |
| $1,237.49 | $1,275.51 | $1,192.70 | $1,213.70 | −1.90% | |
| $1,213.38 | $1,234.43 | $1,204.10 | $1,216.78 | +0.25% | |
| $1,216.84 | $1,219.70 | $1,153.00 | $1,168.30 | −3.98% | |
| $1,168.32 | $1,171.20 | $1,091.07 | $1,095.72 | −6.21% | |
| $1,095.75 | $1,097.35 | $1,032.93 | $1,037.50 | −5.31% | |
| $1,037.83 | $1,119.18 | $1,005.70 | $1,115.00 | +7.47% | |
| $1,114.93 | $1,214.40 | $1,071.10 | $1,192.70 | +6.97% | |
| $1,192.67 | $1,287.82 | $1,180.60 | $1,231.30 | +3.24% | |
| $1,231.10 | $1,426.78 | $1,191.43 | $1,355.93 | +10.12% | |
| $1,355.87 | $1,387.00 | $1,318.79 | $1,338.30 | −1.30% | |
| $1,338.59 | $1,597.58 | $1,335.80 | $1,581.15 | +18.15% | |
| $1,581.09 | $1,631.32 | $1,492.66 | $1,542.44 | −2.45% | |
| $1,542.33 | $1,621.00 | $1,484.24 | $1,521.91 | −1.33% | |
| $1,521.63 | $1,606.20 | $1,463.30 | $1,575.48 | +3.52% | |
| $1,575.44 | $1,646.66 | $1,516.70 | $1,535.36 | −2.55% | |
| $1,535.68 | $1,596.87 | $1,488.00 | $1,548.77 | +0.87% | |
| $1,548.81 | $1,664.41 | $1,545.74 | $1,597.72 | +3.16% | |
| $1,598.12 | $1,609.55 | $1,434.80 | $1,440.75 | −9.82% | |
| $1,440.63 | $1,454.56 | $1,356.17 | $1,449.63 | +0.62% | |
| $1,449.60 | $1,644.44 | $1,420.83 | $1,636.40 | +12.88% | |
| $1,636.13 | $1,784.79 | $1,593.27 | $1,724.53 | +5.39% | |
| $1,724.54 | $1,765.99 | $1,656.50 | $1,722.10 | −0.14% | |
| $1,721.68 | $1,744.85 | $1,673.40 | $1,697.00 | −1.46% | |
| $1,697.10 | $1,754.60 | $1,666.87 | $1,678.50 | −1.09% |
August
−7.41%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,678.52 | $1,704.68 | $1,606.12 | $1,630.28 | −2.87% | |
| $1,630.28 | $1,678.20 | $1,560.00 | $1,630.91 | +0.04% | |
| $1,630.98 | $1,685.10 | $1,589.71 | $1,618.59 | −0.76% | |
| $1,618.20 | $1,662.96 | $1,580.50 | $1,607.79 | −0.67% | |
| $1,607.97 | $1,742.39 | $1,605.55 | $1,736.79 | +8.02% | |
| $1,736.48 | $1,750.00 | $1,685.55 | $1,690.60 | −2.66% | |
| $1,690.51 | $1,729.79 | $1,668.64 | $1,700.19 | +0.57% | |
| $1,700.20 | $1,818.25 | $1,693.87 | $1,777.36 | +4.54% | |
| $1,777.07 | $1,790.83 | $1,668.58 | $1,703.25 | −4.17% | |
| $1,702.90 | $1,885.00 | $1,656.03 | $1,853.99 | +8.85% | |
| $1,853.91 | $1,943.30 | $1,850.55 | $1,880.60 | +1.44% | |
| $1,880.20 | $1,964.95 | $1,853.06 | $1,958.46 | +4.14% | |
| $1,958.50 | $2,020.00 | $1,947.00 | $1,983.58 | +1.28% | |
| $1,983.58 | $2,030.80 | $1,906.66 | $1,935.31 | −2.43% | |
| $1,935.45 | $2,012.80 | $1,872.68 | $1,899.30 | −1.86% | |
| $1,898.80 | $1,915.30 | $1,852.80 | $1,876.76 | −1.19% | |
| $1,877.06 | $1,957.30 | $1,818.74 | $1,834.25 | −2.27% | |
| $1,834.10 | $1,882.37 | $1,821.25 | $1,846.39 | +0.66% | |
| $1,846.39 | $1,848.00 | $1,603.00 | $1,609.00 | −12.86% | |
| $1,608.90 | $1,657.08 | $1,523.59 | $1,575.80 | −2.06% | |
| $1,575.90 | $1,646.69 | $1,562.34 | $1,617.90 | +2.67% | |
| $1,618.13 | $1,629.28 | $1,529.92 | $1,624.78 | +0.43% | |
| $1,624.76 | $1,675.00 | $1,563.60 | $1,665.41 | +2.50% | |
| $1,665.48 | $1,694.13 | $1,605.30 | $1,656.74 | −0.52% | |
| $1,656.66 | $1,722.18 | $1,654.00 | $1,695.27 | +2.33% | |
| $1,695.16 | $1,706.41 | $1,486.85 | $1,508.35 | −11.03% | |
| $1,508.18 | $1,518.80 | $1,447.20 | $1,491.22 | −1.14% | |
| $1,491.06 | $1,511.30 | $1,424.00 | $1,426.76 | −4.32% | |
| $1,426.76 | $1,560.00 | $1,422.30 | $1,552.00 | +8.78% | |
| $1,551.98 | $1,606.34 | $1,473.67 | $1,524.59 | −1.77% | |
| $1,524.61 | $1,619.80 | $1,524.59 | $1,554.20 | +1.94% |
September
−14.50%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,554.25 | $1,599.29 | $1,512.83 | $1,586.13 | +2.05% | |
| $1,586.10 | $1,649.60 | $1,546.41 | $1,575.69 | −0.66% | |
| $1,575.35 | $1,582.69 | $1,534.44 | $1,557.60 | −1.15% | |
| $1,557.33 | $1,583.52 | $1,540.66 | $1,579.28 | +1.39% | |
| $1,579.29 | $1,631.44 | $1,557.17 | $1,617.50 | +2.42% | |
| $1,617.80 | $1,686.86 | $1,554.03 | $1,558.86 | −3.63% | |
| $1,558.92 | $1,657.50 | $1,489.98 | $1,629.92 | +4.56% | |
| $1,629.66 | $1,663.56 | $1,595.00 | $1,635.37 | +0.33% | |
| $1,635.70 | $1,746.87 | $1,630.58 | $1,719.20 | +5.13% | |
| $1,719.38 | $1,789.31 | $1,706.94 | $1,774.69 | +3.23% | |
| $1,774.73 | $1,789.36 | $1,720.80 | $1,766.80 | −0.44% | |
| $1,766.31 | $1,783.14 | $1,693.10 | $1,716.71 | −2.84% | |
| $1,716.65 | $1,760.78 | $1,561.06 | $1,574.70 | −8.27% | |
| $1,574.50 | $1,649.20 | $1,552.62 | $1,639.14 | +4.09% | |
| $1,638.50 | $1,655.28 | $1,457.69 | $1,472.68 | −10.16% | |
| $1,472.85 | $1,483.35 | $1,405.50 | $1,434.20 | −2.61% | |
| $1,433.90 | $1,476.19 | $1,409.14 | $1,468.97 | +2.42% | |
| $1,468.90 | $1,469.82 | $1,325.48 | $1,334.51 | −9.15% | |
| $1,334.51 | $1,393.24 | $1,280.00 | $1,375.98 | +3.11% | |
| $1,375.98 | $1,384.78 | $1,312.71 | $1,323.02 | −3.85% | |
| $1,322.94 | $1,412.00 | $1,220.00 | $1,245.78 | −5.84% | |
| $1,245.51 | $1,349.50 | $1,237.30 | $1,326.43 | +6.47% | |
| $1,326.47 | $1,359.99 | $1,262.15 | $1,327.20 | +0.06% | |
| $1,327.24 | $1,349.31 | $1,306.61 | $1,317.20 | −0.75% | |
| $1,317.40 | $1,337.26 | $1,269.41 | $1,294.63 | −1.71% | |
| $1,294.65 | $1,340.42 | $1,278.34 | $1,336.61 | +3.24% | |
| $1,336.18 | $1,400.51 | $1,303.75 | $1,328.02 | −0.64% | |
| $1,328.10 | $1,355.67 | $1,253.40 | $1,337.20 | +0.69% | |
| $1,337.20 | $1,352.10 | $1,288.40 | $1,335.76 | −0.11% | |
| $1,336.04 | $1,373.46 | $1,314.70 | $1,328.84 | −0.52% |
October
+18.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,328.74 | $1,333.76 | $1,302.68 | $1,311.82 | −1.28% | |
| $1,311.79 | $1,317.93 | $1,269.69 | $1,276.72 | −2.68% | |
| $1,276.84 | $1,329.90 | $1,263.04 | $1,323.31 | +3.65% | |
| $1,323.40 | $1,370.10 | $1,318.82 | $1,361.76 | +2.91% | |
| $1,361.76 | $1,364.84 | $1,316.29 | $1,352.40 | −0.69% | |
| $1,352.37 | $1,383.99 | $1,345.00 | $1,352.20 | −0.01% | |
| $1,352.11 | $1,361.80 | $1,317.26 | $1,331.10 | −1.56% | |
| $1,331.10 | $1,337.53 | $1,303.63 | $1,315.70 | −1.16% | |
| $1,315.48 | $1,329.00 | $1,307.30 | $1,323.41 | +0.59% | |
| $1,323.13 | $1,338.10 | $1,287.40 | $1,290.03 | −2.52% | |
| $1,289.92 | $1,298.00 | $1,267.01 | $1,280.00 | −0.78% | |
| $1,280.00 | $1,306.63 | $1,275.16 | $1,294.50 | +1.13% | |
| $1,294.44 | $1,301.40 | $1,190.00 | $1,287.08 | −0.57% | |
| $1,286.92 | $1,343.17 | $1,283.39 | $1,296.47 | +0.73% | |
| $1,296.42 | $1,301.80 | $1,263.64 | $1,275.09 | −1.65% | |
| $1,275.10 | $1,315.38 | $1,274.67 | $1,306.04 | +2.43% | |
| $1,305.89 | $1,338.70 | $1,295.64 | $1,331.50 | +1.95% | |
| $1,331.52 | $1,342.00 | $1,286.80 | $1,310.78 | −1.56% | |
| $1,310.71 | $1,313.50 | $1,280.00 | $1,285.20 | −1.95% | |
| $1,285.10 | $1,311.00 | $1,270.34 | $1,282.85 | −0.18% | |
| $1,282.59 | $1,307.00 | $1,252.80 | $1,299.83 | +1.32% | |
| $1,299.94 | $1,320.20 | $1,294.32 | $1,313.88 | +1.08% | |
| $1,313.82 | $1,371.55 | $1,299.70 | $1,364.10 | +3.82% | |
| $1,364.19 | $1,370.61 | $1,324.17 | $1,343.71 | −1.49% | |
| $1,343.74 | $1,525.40 | $1,335.12 | $1,460.20 | +8.67% | |
| $1,460.34 | $1,595.23 | $1,457.50 | $1,566.37 | +7.27% | |
| $1,566.11 | $1,579.20 | $1,502.80 | $1,514.09 | −3.34% | |
| $1,514.20 | $1,576.38 | $1,479.82 | $1,554.83 | +2.69% | |
| $1,554.60 | $1,664.29 | $1,547.79 | $1,620.09 | +4.20% | |
| $1,620.18 | $1,640.40 | $1,576.56 | $1,590.48 | −1.83% | |
| $1,590.80 | $1,635.70 | $1,545.80 | $1,572.89 | −1.11% |
November
−17.68%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,572.89 | $1,612.92 | $1,563.31 | $1,578.50 | +0.36% | |
| $1,578.50 | $1,621.68 | $1,502.32 | $1,518.56 | −3.80% | |
| $1,518.40 | $1,558.95 | $1,515.18 | $1,531.01 | +0.82% | |
| $1,531.01 | $1,678.00 | $1,528.46 | $1,644.79 | +7.43% | |
| $1,644.84 | $1,667.00 | $1,621.54 | $1,627.00 | −1.08% | |
| $1,627.05 | $1,639.02 | $1,564.17 | $1,568.34 | −3.61% | |
| $1,568.27 | $1,608.50 | $1,546.30 | $1,568.30 | +0.00% | |
| $1,568.30 | $1,579.98 | $1,220.00 | $1,334.38 | −14.92% | |
| $1,334.35 | $1,337.16 | $1,071.90 | $1,102.60 | −17.37% | |
| $1,102.73 | $1,350.00 | $1,085.79 | $1,299.28 | +17.84% | |
| $1,299.28 | $1,309.70 | $1,201.00 | $1,287.30 | −0.92% | |
| $1,288.30 | $1,291.30 | $1,238.70 | $1,257.25 | −2.33% | |
| $1,257.25 | $1,274.23 | $1,200.00 | $1,221.49 | −2.84% | |
| $1,221.50 | $1,290.73 | $1,171.16 | $1,242.60 | +1.73% | |
| $1,243.00 | $1,291.00 | $1,232.60 | $1,253.00 | +0.84% | |
| $1,253.00 | $1,268.30 | $1,186.10 | $1,216.00 | −2.95% | |
| $1,216.16 | $1,227.80 | $1,181.05 | $1,200.10 | −1.31% | |
| $1,199.39 | $1,233.30 | $1,199.00 | $1,211.80 | +0.97% | |
| $1,211.70 | $1,232.30 | $1,197.67 | $1,217.30 | +0.45% | |
| $1,216.60 | $1,226.30 | $1,132.20 | $1,142.00 | −6.19% | |
| $1,141.90 | $1,145.70 | $1,079.76 | $1,106.50 | −3.11% | |
| $1,106.60 | $1,142.00 | $1,074.40 | $1,138.80 | +2.92% | |
| $1,139.59 | $1,190.00 | $1,127.56 | $1,184.30 | +4.00% | |
| $1,184.44 | $1,216.60 | $1,180.25 | $1,203.73 | +1.64% | |
| $1,203.72 | $1,207.77 | $1,170.80 | $1,198.66 | −0.42% | |
| $1,198.98 | $1,234.97 | $1,196.20 | $1,205.20 | +0.55% | |
| $1,205.20 | $1,223.21 | $1,188.50 | $1,193.88 | −0.94% | |
| $1,193.87 | $1,199.25 | $1,150.09 | $1,167.77 | −2.19% | |
| $1,167.77 | $1,228.00 | $1,158.00 | $1,216.49 | +4.17% | |
| $1,216.49 | $1,310.30 | $1,212.33 | $1,294.83 | +6.44% |
December
−7.61%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,294.70 | $1,299.90 | $1,263.03 | $1,276.50 | −1.42% | |
| $1,276.48 | $1,297.18 | $1,265.40 | $1,295.63 | +1.50% | |
| $1,295.63 | $1,308.89 | $1,236.42 | $1,240.90 | −4.22% | |
| $1,240.78 | $1,287.19 | $1,240.41 | $1,279.60 | +3.12% | |
| $1,279.52 | $1,305.45 | $1,246.90 | $1,259.60 | −1.56% | |
| $1,259.60 | $1,274.60 | $1,241.70 | $1,271.40 | +0.94% | |
| $1,271.40 | $1,278.30 | $1,218.01 | $1,231.28 | −3.16% | |
| $1,231.49 | $1,292.60 | $1,222.09 | $1,280.33 | +3.98% | |
| $1,280.18 | $1,296.64 | $1,255.79 | $1,263.01 | −1.35% | |
| $1,263.11 | $1,283.61 | $1,259.60 | $1,266.69 | +0.29% | |
| $1,266.60 | $1,284.75 | $1,255.85 | $1,263.37 | −0.26% | |
| $1,263.20 | $1,279.00 | $1,240.20 | $1,275.47 | +0.96% | |
| $1,275.74 | $1,350.00 | $1,255.67 | $1,320.69 | +3.55% | |
| $1,320.69 | $1,352.70 | $1,301.00 | $1,307.47 | −1.00% | |
| $1,307.50 | $1,311.50 | $1,259.37 | $1,266.54 | −3.13% | |
| $1,266.80 | $1,279.99 | $1,155.71 | $1,166.98 | −7.86% | |
| $1,166.83 | $1,190.00 | $1,162.03 | $1,187.16 | +1.73% | |
| $1,187.17 | $1,196.60 | $1,173.20 | $1,183.10 | −0.34% | |
| $1,183.37 | $1,195.00 | $1,150.51 | $1,167.82 | −1.29% | |
| $1,167.88 | $1,231.28 | $1,163.29 | $1,216.94 | +4.21% | |
| $1,216.95 | $1,223.39 | $1,203.06 | $1,213.82 | −0.26% | |
| $1,213.78 | $1,238.69 | $1,182.54 | $1,217.86 | +0.33% | |
| $1,217.86 | $1,231.99 | $1,212.00 | $1,220.13 | +0.19% | |
| $1,220.14 | $1,227.99 | $1,214.69 | $1,220.51 | +0.03% | |
| $1,220.50 | $1,225.00 | $1,193.18 | $1,218.51 | −0.16% | |
| $1,218.52 | $1,231.09 | $1,211.60 | $1,227.99 | +0.78% | |
| $1,228.12 | $1,233.73 | $1,200.80 | $1,211.55 | −1.34% | |
| $1,211.55 | $1,215.78 | $1,181.06 | $1,190.15 | −1.77% | |
| $1,190.15 | $1,206.57 | $1,186.77 | $1,200.49 | +0.87% | |
| $1,200.48 | $1,202.15 | $1,181.10 | $1,199.99 | −0.04% | |
| $1,199.98 | $1,208.46 | $1,191.66 | $1,196.13 | −0.32% |
Understanding
Ethereum Returns in 2022
Where it stands today
Ethereum fell 67.47% in 2022, from $3,676.75 at the year's open to $1,196.13 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 .