ETH Monthly Summary - December 2021
Ethereum (ETHUSDT) · View full coin page
In December 2021, Ethereum (ETH) declined 20.60% on Binance USDT markets, moving from an open of $4,630.2500 to a close of $3,676.2300. The month's high printed at $4,778.7500 while the low sat at $3,503.6800. Traders exchanged about $52.64B in notional volume across 31 sessions (avg $1.70B/day), with realized daily volatility near 3.44%. The strongest session was Dec 11 (+4.90%), and the weakest was Dec 13 (-8.43%).
Opening Price
$4,630.2500
Closing Price
$3,676.2300
Highest Price
$4,778.7500
Lowest Price
$3,503.6800
Monthly Gain/Loss
-20.60%
Trading Volume
$52.64B
Avg Daily Volume
$1.70B
Volatility
3.44%
Market Cap
$1.99B
Best Trading Day
Dec 11
(+4.90%)
Worst Trading Day
Dec 13
(-8.43%)
Key market insights for December 2021:
Ethereum traded across 31 sessions with
29,074,121 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -0.89% | $-33.0400 | $3,709.2700 | $3,815.0000 | $3,622.2900 | $3,676.2300 | $1.00B | 268,014.29 | 617,370 |
| Dec 30, 2021 | +2.18% | +$79.0900 | $3,630.1800 | $3,769.1000 | $3,585.0000 | $3,709.2700 | $921.54M | 249,263.73 | 583,361 |
| Dec 29, 2021 | -4.29% | $-162.5600 | $3,792.7500 | $3,827.7800 | $3,604.2000 | $3,630.1900 | $1.14B | 302,753.64 | 719,559 |
| Dec 28, 2021 | -6.06% | $-244.4700 | $4,037.2200 | $4,037.2300 | $3,759.3600 | $3,792.7500 | $1.39B | 358,064.72 | 846,780 |
| Dec 27, 2021 | -0.65% | $-26.3400 | $4,063.5700 | $4,127.4600 | $4,031.0000 | $4,037.2300 | $905.68M | 222,225.38 | 557,367 |
| Dec 26, 2021 | -0.75% | $-30.8000 | $4,094.3600 | $4,105.0000 | $4,000.0000 | $4,063.5600 | $767.32M | 189,309.26 | 496,076 |
| Dec 25, 2021 | +1.20% | +$48.4800 | $4,046.3500 | $4,137.9100 | $4,018.6200 | $4,094.8300 | $846.91M | 208,126.88 | 515,115 |
| Dec 24, 2021 | -1.58% | $-65.0500 | $4,111.4100 | $4,134.8400 | $4,017.1700 | $4,046.3600 | $943.70M | 230,833.17 | 593,513 |
| Dec 23, 2021 | +3.31% | +$131.9000 | $3,979.5100 | $4,150.0000 | $3,893.2300 | $4,111.4100 | $1.53B | 380,207.82 | 911,905 |
| Dec 22, 2021 | -0.87% | $-34.9000 | $4,014.4100 | $4,074.8700 | $3,933.4000 | $3,979.5100 | $1.22B | 303,191.81 | 675,826 |
| Dec 21, 2021 | +1.76% | +$69.4300 | $3,944.7200 | $4,063.0000 | $3,913.2100 | $4,014.1500 | $1.36B | 340,826.36 | 799,127 |
| Dec 20, 2021 | +0.52% | +$20.5900 | $3,924.1400 | $3,983.3700 | $3,753.0000 | $3,944.7300 | $1.42B | 366,916.48 | 844,070 |
| Dec 19, 2021 | -0.90% | $-35.7900 | $3,959.9300 | $4,032.4300 | $3,884.0000 | $3,924.1400 | $1.21B | 306,006.32 | 688,078 |
| Dec 18, 2021 | +2.18% | +$84.5000 | $3,875.4300 | $3,996.9300 | $3,767.0100 | $3,959.9300 | $1.33B | 339,593.25 | 740,899 |
| Dec 17, 2021 | -2.11% | $-83.6900 | $3,959.1100 | $3,994.1000 | $3,700.0000 | $3,875.4200 | $1.79B | 463,370.92 | 1,052,871 |
| Dec 16, 2021 | -1.53% | $-61.4300 | $4,019.5400 | $4,113.4300 | $3,942.1100 | $3,958.1100 | $1.49B | 368,780.03 | 848,885 |
| Dec 15, 2021 | +4.15% | +$160.0900 | $3,858.9900 | $4,092.2200 | $3,643.7300 | $4,019.0800 | $2.10B | 542,068.06 | 1,238,234 |
| Dec 14, 2021 | +2.04% | +$77.0700 | $3,781.9200 | $3,882.7400 | $3,685.0000 | $3,858.9900 | $1.50B | 395,145.75 | 915,721 |
| Dec 13, 2021 | -8.43% | $-348.0700 | $4,130.0000 | $4,142.7500 | $3,671.4500 | $3,781.9300 | $2.07B | 533,467.23 | 1,144,882 |
| Dec 12, 2021 | +0.99% | +$40.3200 | $4,089.6800 | $4,173.6300 | $3,986.2500 | $4,130.0000 | $1.06B | 260,535.52 | 591,319 |
| Dec 11, 2021 | +4.90% | +$191.0600 | $3,898.3100 | $4,097.0800 | $3,828.2200 | $4,089.3700 | $1.71B | 427,853.43 | 831,899 |
| Dec 10, 2021 | -5.06% | $-207.7000 | $4,105.6400 | $4,231.0800 | $3,887.3700 | $3,897.9400 | $2.29B | 563,236.57 | 1,098,758 |
| Dec 09, 2021 | -7.47% | $-331.2700 | $4,436.9100 | $4,488.0000 | $4,076.1600 | $4,105.6400 | $1.97B | 462,173.71 | 1,038,790 |
| Dec 08, 2021 | +3.03% | +$130.5100 | $4,306.4000 | $4,450.4900 | $4,222.9500 | $4,436.9100 | $1.87B | 429,403.94 | 991,178 |
| Dec 07, 2021 | -0.95% | $-41.1700 | $4,347.5700 | $4,425.0000 | $4,255.9200 | $4,306.4000 | $1.83B | 420,749.75 | 986,492 |
| Dec 06, 2021 | +3.60% | +$151.1500 | $4,196.4400 | $4,376.1500 | $3,921.0000 | $4,347.5900 | $2.99B | 726,742.96 | 1,447,061 |
| Dec 05, 2021 | +1.92% | +$79.1900 | $4,117.2500 | $4,248.1900 | $4,031.3900 | $4,196.4400 | $2.22B | 536,325.44 | 1,088,546 |
| Dec 04, 2021 | -2.32% | $-97.7600 | $4,215.0100 | $4,238.5900 | $3,503.6800 | $4,117.2500 | $4.37B | 1,111,773.15 | 2,264,288 |
| Dec 03, 2021 | -6.55% | $-295.6200 | $4,511.3500 | $4,654.8800 | $4,032.5000 | $4,215.7300 | $2.97B | 677,974.87 | 1,516,700 |
| Dec 02, 2021 | -1.57% | $-71.7400 | $4,582.9500 | $4,634.8300 | $4,433.0000 | $4,511.2100 | $2.05B | 451,861.95 | 1,062,149 |
| Dec 01, 2021 | -1.02% | $-47.3000 | $4,630.2500 | $4,778.7500 | $4,523.9900 | $4,582.9500 | $2.38B | 508,198.31 | 1,367,302 |
ETH — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-1.02%
$4,582.9500
2
-1.57%
$4,511.2100
3
-6.55%
$4,215.7300
4
-2.32%
$4,117.2500
5
+1.92%
$4,196.4400
6
+3.60%
$4,347.5900
7
-0.95%
$4,306.4000
8
+3.03%
$4,436.9100
9
-7.47%
$4,105.6400
10
-5.06%
$3,897.9400
11
+4.90%
$4,089.3700
12
+0.99%
$4,130.0000
13
-8.43%
$3,781.9300
14
+2.04%
$3,858.9900
15
+4.15%
$4,019.0800
16
-1.53%
$3,958.1100
17
-2.11%
$3,875.4200
18
+2.18%
$3,959.9300
19
-0.90%
$3,924.1400
20
+0.52%
$3,944.7300
21
+1.76%
$4,014.1500
22
-0.87%
$3,979.5100
23
+3.31%
$4,111.4100
24
-1.58%
$4,046.3600
25
+1.20%
$4,094.8300
26
-0.75%
$4,063.5600
27
-0.65%
$4,037.2300
28
-6.06%
$3,792.7500
29
-4.29%
$3,630.1900
30
+2.18%
$3,709.2700
31
-0.89%
$3,676.2300
ETH — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in December 2021.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for December 2021
Compare how other coins performed in the same month.
Keep researching ETH
Switch to a shorter timeframe or size a position using the numbers above.