ETH Monthly Summary - March 2022
Ethereum (ETHUSDT) · View full coin page
In March 2022, Ethereum (ETH) gained 12.35% on Binance USDT markets, moving from an open of $2,920.8300 to a close of $3,281.5100. The month's high printed at $3,481.8700 while the low sat at $2,445.0000. Traders exchanged about $40.98B in notional volume across 31 sessions (avg $1.32B/day), with realized daily volatility near 3.18%. The strongest session was Mar 16 (+5.96%), and the weakest was Mar 4 (-7.48%).
Opening Price
$2,920.8300
Closing Price
$3,281.5100
Highest Price
$3,481.8700
Lowest Price
$2,445.0000
Monthly Gain/Loss
+12.35%
Trading Volume
$40.98B
Avg Daily Volume
$1.32B
Volatility
3.18%
Market Cap
$1.99B
Best Trading Day
Mar 16
(+5.96%)
Worst Trading Day
Mar 4
(-7.48%)
Key market insights for March 2022:
Ethereum traded across 31 sessions with
23,092,203 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — March 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in March 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | -3.08% | $-104.2900 | $3,385.8000 | $3,444.8300 | $3,261.3500 | $3,281.5100 | $1.53B | 455,091.24 | 770,564 |
| Mar 30, 2022 | -0.43% | $-14.7200 | $3,400.5100 | $3,446.9000 | $3,331.8400 | $3,385.7900 | $1.21B | 356,082.52 | 675,015 |
| Mar 29, 2022 | +2.03% | +$67.6000 | $3,332.9100 | $3,481.8700 | $3,329.6800 | $3,400.5100 | $1.59B | 465,899.82 | 884,317 |
| Mar 28, 2022 | +1.13% | +$37.2700 | $3,295.6500 | $3,431.1500 | $3,275.0100 | $3,332.9200 | $1.77B | 527,237.11 | 964,079 |
| Mar 27, 2022 | +4.79% | +$150.6400 | $3,145.0100 | $3,299.3700 | $3,126.0200 | $3,295.6500 | $1.07B | 335,467.41 | 645,675 |
| Mar 26, 2022 | +1.38% | +$42.8700 | $3,102.1300 | $3,153.2000 | $3,084.9000 | $3,145.0000 | $646.55M | 207,134.85 | 403,089 |
| Mar 25, 2022 | -0.28% | $-8.6100 | $3,110.7500 | $3,193.2800 | $3,076.0000 | $3,102.1400 | $1.53B | 489,099.56 | 745,999 |
| Mar 24, 2022 | +2.46% | +$74.7700 | $3,035.9900 | $3,129.1100 | $2,999.1100 | $3,110.7600 | $1.77B | 577,171.52 | 853,822 |
| Mar 23, 2022 | +2.23% | +$66.3600 | $2,969.6400 | $3,045.2000 | $2,920.6500 | $3,036.0000 | $1.35B | 453,962.73 | 813,052 |
| Mar 22, 2022 | +2.75% | +$79.6100 | $2,890.0300 | $3,052.8500 | $2,886.4300 | $2,969.6400 | $1.69B | 564,868.98 | 920,670 |
| Mar 21, 2022 | +1.00% | +$28.6400 | $2,861.3900 | $2,960.5700 | $2,829.8100 | $2,890.0300 | $1.31B | 450,223.91 | 690,648 |
| Mar 20, 2022 | -3.03% | $-89.4700 | $2,950.8500 | $2,964.1700 | $2,817.2100 | $2,861.3800 | $1.09B | 377,608.82 | 651,827 |
| Mar 19, 2022 | +0.41% | +$12.0000 | $2,938.8400 | $2,987.7000 | $2,890.8600 | $2,950.8400 | $961.24M | 325,971.54 | 556,406 |
| Mar 18, 2022 | +4.52% | +$127.0100 | $2,811.9100 | $2,984.0000 | $2,765.5900 | $2,938.9200 | $1.59B | 556,535.80 | 794,774 |
| Mar 17, 2022 | +1.37% | +$38.1200 | $2,773.8000 | $2,836.0000 | $2,746.4200 | $2,811.9200 | $1.06B | 379,312.54 | 597,885 |
| Mar 16, 2022 | +5.96% | +$156.0700 | $2,617.7400 | $2,788.0000 | $2,603.3800 | $2,773.8100 | $1.79B | 666,224.72 | 1,055,171 |
| Mar 15, 2022 | +1.09% | +$28.3100 | $2,589.4200 | $2,669.0000 | $2,507.0000 | $2,617.7300 | $1.19B | 461,202.30 | 686,797 |
| Mar 14, 2022 | +2.93% | +$73.7500 | $2,515.6600 | $2,609.6000 | $2,498.6700 | $2,589.4100 | $991.48M | 386,630.19 | 609,122 |
| Mar 13, 2022 | -2.07% | $-53.1500 | $2,568.8000 | $2,603.3200 | $2,493.0000 | $2,515.6500 | $811.78M | 316,942.16 | 444,352 |
| Mar 12, 2022 | +0.47% | +$11.9400 | $2,556.8600 | $2,616.7900 | $2,553.3900 | $2,568.8000 | $567.13M | 219,236.57 | 327,122 |
| Mar 11, 2022 | -1.91% | $-49.8300 | $2,606.6900 | $2,676.7800 | $2,522.5700 | $2,556.8600 | $1.28B | 494,583.66 | 684,407 |
| Mar 10, 2022 | -4.41% | $-120.2800 | $2,726.9800 | $2,733.2500 | $2,550.2700 | $2,606.7000 | $1.46B | 559,029.94 | 740,676 |
| Mar 09, 2022 | +5.86% | +$151.0000 | $2,575.9800 | $2,775.8500 | $2,567.7000 | $2,726.9800 | $1.52B | 562,771.74 | 840,331 |
| Mar 08, 2022 | +3.41% | +$84.8500 | $2,491.1200 | $2,624.0000 | $2,480.1500 | $2,575.9700 | $1.44B | 561,659.74 | 812,094 |
| Mar 07, 2022 | -2.36% | $-60.1800 | $2,551.3000 | $2,649.0000 | $2,445.0000 | $2,491.1200 | $1.58B | 620,171.68 | 870,430 |
| Mar 06, 2022 | -4.27% | $-113.8700 | $2,665.1600 | $2,676.2900 | $2,535.0000 | $2,551.2900 | $881.20M | 336,487.91 | 528,787 |
| Mar 05, 2022 | +1.64% | +$43.0400 | $2,622.1100 | $2,685.1200 | $2,589.3800 | $2,665.1500 | $709.71M | 268,730.30 | 531,829 |
| Mar 04, 2022 | -7.48% | $-211.9000 | $2,834.0000 | $2,836.1700 | $2,573.0000 | $2,622.1000 | $1.50B | 556,178.76 | 934,846 |
| Mar 03, 2022 | -3.84% | $-113.3200 | $2,947.3100 | $2,970.9700 | $2,785.0000 | $2,833.9900 | $1.28B | 446,192.24 | 770,738 |
| Mar 02, 2022 | -0.98% | $-29.0300 | $2,976.3300 | $3,043.9100 | $2,914.2100 | $2,947.3000 | $1.83B | 614,623.75 | 1,050,193 |
| Mar 01, 2022 | +1.90% | +$55.5000 | $2,920.8300 | $3,037.9400 | $2,854.0900 | $2,976.3300 | $1.98B | 673,901.70 | 1,237,486 |
ETH — March 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across March 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.90%
$2,976.3300
2
-0.98%
$2,947.3000
3
-3.84%
$2,833.9900
4
-7.48%
$2,622.1000
5
+1.64%
$2,665.1500
6
-4.27%
$2,551.2900
7
-2.36%
$2,491.1200
8
+3.41%
$2,575.9700
9
+5.86%
$2,726.9800
10
-4.41%
$2,606.7000
11
-1.91%
$2,556.8600
12
+0.47%
$2,568.8000
13
-2.07%
$2,515.6500
14
+2.93%
$2,589.4100
15
+1.09%
$2,617.7300
16
+5.96%
$2,773.8100
17
+1.37%
$2,811.9200
18
+4.52%
$2,938.9200
19
+0.41%
$2,950.8400
20
-3.03%
$2,861.3800
21
+1.00%
$2,890.0300
22
+2.75%
$2,969.6400
23
+2.23%
$3,036.0000
24
+2.46%
$3,110.7600
25
-0.28%
$3,102.1400
26
+1.38%
$3,145.0000
27
+4.79%
$3,295.6500
28
+1.13%
$3,332.9200
29
+2.03%
$3,400.5100
30
-0.43%
$3,385.7900
31
-3.08%
$3,281.5100
ETH — March 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in March 2022.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for March 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.