ETH Monthly Summary - January 2022
Ethereum (ETHUSDT) · View full coin page
In January 2022, Ethereum (ETH) declined 26.91% on Binance USDT markets, moving from an open of $3,676.2200 to a close of $2,686.9400. The month's high printed at $3,900.7300 while the low sat at $2,159.0000. Traders exchanged about $40.33B in notional volume across 31 sessions (avg $1.30B/day), with realized daily volatility near 4.15%. The strongest session was Jan 23 (+5.26%), and the weakest was Jan 21 (-14.44%).
Opening Price
$3,676.2200
Closing Price
$2,686.9400
Highest Price
$3,900.7300
Lowest Price
$2,159.0000
Monthly Gain/Loss
-26.91%
Trading Volume
$40.33B
Avg Daily Volume
$1.30B
Volatility
4.15%
Market Cap
$1.99B
Best Trading Day
Jan 23
(+5.26%)
Worst Trading Day
Jan 21
(-14.44%)
Key market insights for January 2022:
Ethereum traded across 31 sessions with
26,825,651 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — January 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in January 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | +3.28% | +$85.2700 | $2,601.6700 | $2,706.7700 | $2,476.0700 | $2,686.9400 | $1.15B | 444,584.85 | 814,997 |
| Jan 30, 2022 | +0.01% | +$0.2500 | $2,601.4300 | $2,640.0000 | $2,542.5000 | $2,601.6800 | $755.04M | 290,770.09 | 564,478 |
| Jan 29, 2022 | +2.22% | +$56.4400 | $2,544.9900 | $2,636.6600 | $2,520.0100 | $2,601.4300 | $966.73M | 376,666.82 | 656,017 |
| Jan 28, 2022 | +4.99% | +$120.9700 | $2,424.0200 | $2,558.9800 | $2,357.8800 | $2,544.9900 | $1.18B | 485,149.81 | 884,305 |
| Jan 27, 2022 | -1.57% | $-38.7500 | $2,463.0000 | $2,521.0000 | $2,316.4300 | $2,424.2500 | $1.45B | 599,481.72 | 1,029,204 |
| Jan 26, 2022 | +0.16% | +$3.9500 | $2,459.0400 | $2,722.0000 | $2,402.0300 | $2,462.9900 | $2.06B | 806,441.62 | 1,384,921 |
| Jan 25, 2022 | +0.79% | +$19.2700 | $2,439.5600 | $2,506.5500 | $2,348.9600 | $2,458.8300 | $1.24B | 510,152.95 | 946,366 |
| Jan 24, 2022 | -3.93% | $-99.7100 | $2,539.0000 | $2,539.7500 | $2,159.0000 | $2,439.2900 | $2.59B | 1,123,134.70 | 1,848,889 |
| Jan 23, 2022 | +5.26% | +$126.8300 | $2,412.1800 | $2,556.7800 | $2,370.8000 | $2,539.0100 | $1.43B | 580,497.76 | 1,053,655 |
| Jan 22, 2022 | -6.05% | $-155.2900 | $2,567.4700 | $2,626.0000 | $2,300.0000 | $2,412.1800 | $2.65B | 1,081,357.55 | 1,994,513 |
| Jan 21, 2022 | -14.44% | $-433.3300 | $3,001.4800 | $3,034.1200 | $2,403.0000 | $2,568.1500 | $2.83B | 1,022,021.70 | 1,723,216 |
| Jan 20, 2022 | -2.68% | $-82.5400 | $3,084.0200 | $3,273.3700 | $2,987.1500 | $3,001.4800 | $1.12B | 357,596.71 | 718,946 |
| Jan 19, 2022 | -2.40% | $-75.8300 | $3,159.8500 | $3,174.8700 | $3,000.0000 | $3,084.0200 | $1.04B | 332,996.57 | 647,383 |
| Jan 18, 2022 | -1.55% | $-49.8300 | $3,209.6800 | $3,243.8700 | $3,082.0000 | $3,159.8500 | $943.14M | 299,134.27 | 579,484 |
| Jan 17, 2022 | -4.10% | $-137.2200 | $3,346.8900 | $3,357.5700 | $3,141.1000 | $3,209.6700 | $922.57M | 284,063.65 | 646,419 |
| Jan 16, 2022 | +0.61% | +$20.3700 | $3,326.5100 | $3,393.6000 | $3,269.6200 | $3,346.8800 | $701.89M | 210,782.23 | 495,317 |
| Jan 15, 2022 | +0.56% | +$18.6200 | $3,307.4200 | $3,371.6400 | $3,261.0000 | $3,326.0400 | $675.48M | 203,100.38 | 444,485 |
| Jan 14, 2022 | +2.06% | +$66.8100 | $3,240.6100 | $3,342.7900 | $3,188.0000 | $3,307.4200 | $931.35M | 285,326.35 | 572,125 |
| Jan 13, 2022 | -3.89% | $-130.9900 | $3,371.6000 | $3,410.0000 | $3,233.4300 | $3,240.6100 | $1.12B | 336,234.88 | 666,486 |
| Jan 12, 2022 | +4.06% | +$131.5300 | $3,239.7300 | $3,411.4300 | $3,206.2000 | $3,371.2600 | $1.23B | 370,465.80 | 737,196 |
| Jan 11, 2022 | +5.09% | +$156.8500 | $3,082.8700 | $3,263.5400 | $3,051.8000 | $3,239.7200 | $1.15B | 362,446.71 | 668,961 |
| Jan 10, 2022 | -2.20% | $-69.2900 | $3,151.9700 | $3,185.0000 | $2,928.8300 | $3,082.6800 | $1.62B | 529,818.39 | 935,157 |
| Jan 09, 2022 | +2.30% | +$70.9900 | $3,080.9800 | $3,211.7200 | $3,057.3500 | $3,151.9700 | $864.51M | 275,874.16 | 591,523 |
| Jan 08, 2022 | -3.68% | $-117.7300 | $3,198.6800 | $3,250.0000 | $3,000.0000 | $3,080.9500 | $1.25B | 400,692.11 | 814,600 |
| Jan 07, 2022 | -6.09% | $-207.5700 | $3,406.8100 | $3,416.7600 | $3,064.4200 | $3,199.2400 | $2.15B | 669,631.73 | 1,307,591 |
| Jan 06, 2022 | -3.76% | $-133.0100 | $3,539.8200 | $3,550.4300 | $3,300.0000 | $3,406.8100 | $1.70B | 496,745.74 | 1,006,279 |
| Jan 05, 2022 | -6.46% | $-244.4700 | $3,785.1000 | $3,848.0000 | $3,415.0000 | $3,540.6300 | $1.46B | 397,942.04 | 962,670 |
| Jan 04, 2022 | +0.51% | +$19.2200 | $3,765.8900 | $3,900.7300 | $3,713.1100 | $3,785.1100 | $1.10B | 288,258.55 | 676,651 |
| Jan 03, 2022 | -1.63% | $-62.2200 | $3,828.1100 | $3,853.0900 | $3,680.0000 | $3,765.8900 | $892.94M | 236,245.86 | 594,541 |
| Jan 02, 2022 | +1.67% | +$62.7300 | $3,765.5400 | $3,857.4400 | $3,717.3000 | $3,828.2700 | $585.37M | 154,791.43 | 450,610 |
| Jan 01, 2022 | +2.43% | +$89.3200 | $3,676.2200 | $3,776.4500 | $3,673.4600 | $3,765.5400 | $574.72M | 154,143.90 | 408,666 |
ETH — January 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across January 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.43%
$3,765.5400
2
+1.67%
$3,828.2700
3
-1.63%
$3,765.8900
4
+0.51%
$3,785.1100
5
-6.46%
$3,540.6300
6
-3.76%
$3,406.8100
7
-6.09%
$3,199.2400
8
-3.68%
$3,080.9500
9
+2.30%
$3,151.9700
10
-2.20%
$3,082.6800
11
+5.09%
$3,239.7200
12
+4.06%
$3,371.2600
13
-3.89%
$3,240.6100
14
+2.06%
$3,307.4200
15
+0.56%
$3,326.0400
16
+0.61%
$3,346.8800
17
-4.10%
$3,209.6700
18
-1.55%
$3,159.8500
19
-2.40%
$3,084.0200
20
-2.68%
$3,001.4800
21
-14.44%
$2,568.1500
22
-6.05%
$2,412.1800
23
+5.26%
$2,539.0100
24
-3.93%
$2,439.2900
25
+0.79%
$2,458.8300
26
+0.16%
$2,462.9900
27
-1.57%
$2,424.2500
28
+4.99%
$2,544.9900
29
+2.22%
$2,601.4300
30
+0.01%
$2,601.6800
31
+3.28%
$2,686.9400
ETH — January 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in January 2022.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for January 2022
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.