ETH Monthly Summary - May 2020
Ethereum (ETHUSDT) · View full coin page
In May 2020, Ethereum (ETH) gained 12.37% on Binance USDT markets, moving from an open of $206.0700 to a close of $231.5700. The month's high printed at $247.0000 while the low sat at $176.0000. Traders exchanged about $5.10B in notional volume across 31 sessions (avg $164.56M/day), with realized daily volatility near 4.11%. The strongest session was May 30 (+10.44%), and the weakest was May 10 (-10.73%).
Opening Price
$206.0700
Closing Price
$231.5700
Highest Price
$247.0000
Lowest Price
$176.0000
Monthly Gain/Loss
+12.37%
Trading Volume
$5.10B
Avg Daily Volume
$164.56M
Volatility
4.11%
Market Cap
$1.99B
Best Trading Day
May 30
(+10.44%)
Worst Trading Day
May 10
(-10.73%)
Key market insights for May 2020:
Ethereum traded across 31 sessions with
7,525,066 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — May 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in May 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2020 | -4.98% | $-12.1400 | $243.7100 | $245.3900 | $229.5800 | $231.5700 | $194.87M | 821,608.69 | 320,066 |
| May 30, 2020 | +10.44% | +$23.0300 | $220.6300 | $247.0000 | $218.8000 | $243.6600 | $238.68M | 1,019,550.75 | 341,862 |
| May 29, 2020 | +0.20% | +$0.4300 | $220.2400 | $224.7900 | $217.5700 | $220.6700 | $133.22M | 603,058.08 | 217,959 |
| May 28, 2020 | +5.72% | +$11.9200 | $208.2900 | $220.5000 | $204.6700 | $220.2100 | $136.36M | 643,945.98 | 219,160 |
| May 27, 2020 | +3.67% | +$7.3700 | $200.9200 | $208.4400 | $200.7600 | $208.2900 | $101.45M | 494,816.73 | 167,619 |
| May 26, 2020 | -1.63% | $-3.3300 | $204.2200 | $205.0000 | $196.9000 | $200.8900 | $96.12M | 477,176.74 | 167,702 |
| May 25, 2020 | +2.13% | +$4.2500 | $199.9000 | $205.6700 | $198.0100 | $204.1500 | $95.41M | 469,931.62 | 171,792 |
| May 24, 2020 | -3.24% | $-6.7000 | $206.6000 | $210.5500 | $199.5000 | $199.9000 | $138.92M | 673,535.06 | 204,534 |
| May 23, 2020 | -0.37% | $-0.7600 | $207.3600 | $211.2000 | $204.5500 | $206.6000 | $99.46M | 478,559.92 | 150,729 |
| May 22, 2020 | +4.35% | +$8.6400 | $198.7200 | $209.1900 | $196.2400 | $207.3600 | $159.97M | 787,672.36 | 217,659 |
| May 21, 2020 | -5.36% | $-11.2500 | $209.9900 | $211.6400 | $191.7100 | $198.7400 | $203.45M | 1,003,923.43 | 258,415 |
| May 20, 2020 | -2.15% | $-4.6200 | $214.6000 | $215.7500 | $204.2700 | $209.9800 | $143.70M | 679,532.61 | 195,172 |
| May 19, 2020 | -0.16% | $-0.3400 | $214.9200 | $215.9500 | $209.4500 | $214.5800 | $136.85M | 643,702.99 | 186,027 |
| May 18, 2020 | +3.81% | +$7.8900 | $207.0200 | $217.0700 | $207.0000 | $214.9100 | $226.79M | 1,064,139.25 | 249,528 |
| May 17, 2020 | +3.27% | +$6.5600 | $200.4400 | $209.8500 | $199.6800 | $207.0000 | $145.34M | 708,711.89 | 180,088 |
| May 16, 2020 | +2.86% | +$5.5800 | $194.8700 | $203.5000 | $193.2100 | $200.4500 | $134.06M | 669,900.04 | 174,447 |
| May 15, 2020 | -4.15% | $-8.4300 | $203.2900 | $204.0800 | $191.6600 | $194.8600 | $179.63M | 904,749.64 | 230,721 |
| May 14, 2020 | +1.84% | +$3.6800 | $199.6100 | $206.0200 | $195.6700 | $203.2900 | $224.23M | 1,114,700.25 | 285,245 |
| May 13, 2020 | +5.17% | +$9.8100 | $189.7700 | $201.0000 | $188.3500 | $199.5800 | $156.64M | 806,143.01 | 212,710 |
| May 12, 2020 | +2.13% | +$3.9600 | $185.8000 | $192.2400 | $185.4800 | $189.7600 | $126.81M | 669,755.80 | 193,978 |
| May 11, 2020 | -1.01% | $-1.8900 | $187.6200 | $193.5000 | $176.0000 | $185.7300 | $203.39M | 1,093,299.82 | 303,669 |
| May 10, 2020 | -10.73% | $-22.5500 | $210.0900 | $210.1800 | $179.5900 | $187.5400 | $278.39M | 1,473,226.05 | 426,358 |
| May 09, 2020 | -0.59% | $-1.2500 | $211.3200 | $214.6000 | $208.4000 | $210.0700 | $124.63M | 587,871.98 | 194,059 |
| May 08, 2020 | -0.33% | $-0.7000 | $212.0100 | $216.6100 | $206.9000 | $211.3100 | $194.58M | 917,908.19 | 262,122 |
| May 07, 2020 | +6.58% | +$13.0800 | $198.9200 | $215.1000 | $196.4300 | $212.0000 | $271.20M | 1,305,778.74 | 380,313 |
| May 06, 2020 | -3.08% | $-6.3300 | $205.3000 | $210.7700 | $197.7100 | $198.9700 | $178.16M | 862,700.68 | 271,299 |
| May 05, 2020 | -0.57% | $-1.1800 | $206.4700 | $211.6800 | $201.0000 | $205.2900 | $131.91M | 640,644.66 | 246,124 |
| May 04, 2020 | -1.61% | $-3.3800 | $209.8600 | $210.6500 | $194.8800 | $206.4800 | $225.45M | 1,114,249.33 | 349,701 |
| May 03, 2020 | -1.88% | $-4.0300 | $213.8900 | $219.3000 | $203.9200 | $209.8600 | $158.87M | 748,383.91 | 268,841 |
| May 02, 2020 | +0.89% | +$1.8900 | $212.0100 | $215.3700 | $210.3600 | $213.9000 | $94.39M | 443,494.67 | 185,802 |
| May 01, 2020 | +2.89% | +$5.9500 | $206.0700 | $217.1400 | $205.9100 | $212.0200 | $168.34M | 794,913.96 | 291,365 |
ETH — May 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across May 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.89%
$212.0200
2
+0.89%
$213.9000
3
-1.88%
$209.8600
4
-1.61%
$206.4800
5
-0.57%
$205.2900
6
-3.08%
$198.9700
7
+6.58%
$212.0000
8
-0.33%
$211.3100
9
-0.59%
$210.0700
10
-10.73%
$187.5400
11
-1.01%
$185.7300
12
+2.13%
$189.7600
13
+5.17%
$199.5800
14
+1.84%
$203.2900
15
-4.15%
$194.8600
16
+2.86%
$200.4500
17
+3.27%
$207.0000
18
+3.81%
$214.9100
19
-0.16%
$214.5800
20
-2.15%
$209.9800
21
-5.36%
$198.7400
22
+4.35%
$207.3600
23
-0.37%
$206.6000
24
-3.24%
$199.9000
25
+2.13%
$204.1500
26
-1.63%
$200.8900
27
+3.67%
$208.2900
28
+5.72%
$220.2100
29
+0.20%
$220.6700
30
+10.44%
$243.6600
31
-4.98%
$231.5700
ETH — May 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in May 2020.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for May 2020
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.