ETH Monthly Summary - May 2021
Ethereum (ETHUSDT) · View full coin page
In May 2021, Ethereum (ETH) declined 2.39% on Binance USDT markets, moving from an open of $2,772.4200 to a close of $2,706.1500. The month's high printed at $4,372.7200 while the low sat at $1,728.7400. Traders exchanged about $148.43B in notional volume across 31 sessions (avg $4.79B/day), with realized daily volatility near 10.45%. The strongest session was May 24 (+26.32%), and the weakest was May 19 (-27.74%).
Opening Price
$2,772.4200
Closing Price
$2,706.1500
Highest Price
$4,372.7200
Lowest Price
$1,728.7400
Monthly Gain/Loss
-2.39%
Trading Volume
$148.43B
Avg Daily Volume
$4.79B
Volatility
10.45%
Market Cap
$1.99B
Best Trading Day
May 24
(+26.32%)
Worst Trading Day
May 19
(-27.74%)
Key market insights for May 2021:
Ethereum traded across 31 sessions with
80,643,337 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — May 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in May 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2021 | +13.43% | +$320.3300 | $2,385.8200 | $2,720.0000 | $2,271.4400 | $2,706.1500 | $3.28B | 1,307,958.04 | 1,849,177 |
| May 30, 2021 | +4.71% | +$107.2400 | $2,278.7400 | $2,476.4200 | $2,180.5300 | $2,385.9800 | $2.73B | 1,151,113.20 | 1,519,005 |
| May 29, 2021 | -5.54% | $-133.6000 | $2,412.3400 | $2,574.2700 | $2,204.1000 | $2,278.7400 | $3.29B | 1,379,427.19 | 1,887,733 |
| May 28, 2021 | -12.04% | $-330.1300 | $2,742.2300 | $2,762.4500 | $2,327.3800 | $2,412.1000 | $3.93B | 1,554,584.61 | 2,184,249 |
| May 27, 2021 | -4.94% | $-142.5900 | $2,884.8200 | $2,889.7400 | $2,633.6800 | $2,742.2300 | $3.03B | 1,099,029.91 | 1,732,113 |
| May 26, 2021 | +6.65% | +$179.8400 | $2,705.1000 | $2,910.0000 | $2,643.0000 | $2,884.9400 | $4.42B | 1,583,799.59 | 2,726,537 |
| May 25, 2021 | +2.16% | +$57.1900 | $2,647.9200 | $2,750.0000 | $2,378.5400 | $2,705.1100 | $5.44B | 2,115,349.50 | 2,976,859 |
| May 24, 2021 | +26.32% | +$551.8000 | $2,096.6300 | $2,675.0000 | $2,079.9400 | $2,648.4300 | $5.18B | 2,186,632.92 | 3,299,296 |
| May 23, 2021 | -8.67% | $-199.0600 | $2,295.4500 | $2,381.5700 | $1,728.7400 | $2,096.3900 | $5.91B | 2,914,548.73 | 3,761,018 |
| May 22, 2021 | -5.60% | $-136.1100 | $2,430.9800 | $2,485.0000 | $2,145.0000 | $2,294.8700 | $3.93B | 1,684,318.01 | 2,484,734 |
| May 21, 2021 | -12.17% | $-336.8900 | $2,767.8700 | $2,938.5400 | $2,101.0000 | $2,430.9800 | $6.90B | 2,727,031.94 | 3,676,164 |
| May 20, 2021 | +13.52% | +$329.7000 | $2,438.9200 | $2,990.0500 | $2,155.0000 | $2,768.6200 | $7.75B | 2,942,777.93 | 4,243,052 |
| May 19, 2021 | -27.74% | $-936.1600 | $3,375.0800 | $3,441.7300 | $1,888.0000 | $2,438.9200 | $11.64B | 4,309,836.32 | 5,548,968 |
| May 18, 2021 | +2.83% | +$92.8200 | $3,282.2500 | $3,565.7100 | $3,240.0000 | $3,375.0700 | $4.39B | 1,287,110.84 | 2,143,887 |
| May 17, 2021 | -8.36% | $-299.3000 | $3,581.8100 | $3,587.0600 | $3,102.0000 | $3,282.5100 | $6.40B | 1,904,012.44 | 2,885,352 |
| May 16, 2021 | -1.76% | $-64.1400 | $3,646.2400 | $3,879.0000 | $3,343.0600 | $3,582.1000 | $4.79B | 1,324,065.66 | 2,532,983 |
| May 15, 2021 | -10.51% | $-428.3400 | $4,075.0200 | $4,134.0500 | $3,632.0000 | $3,646.6800 | $4.03B | 1,039,174.88 | 2,055,345 |
| May 14, 2021 | +9.60% | +$357.0900 | $3,717.9200 | $4,173.2800 | $3,691.3500 | $4,075.0100 | $4.57B | 1,153,390.43 | 2,227,244 |
| May 13, 2021 | -2.42% | $-92.2400 | $3,810.1500 | $4,034.7700 | $3,500.0000 | $3,717.9100 | $7.85B | 2,068,708.17 | 3,943,562 |
| May 12, 2021 | -8.39% | $-350.2500 | $4,173.4600 | $4,372.7200 | $3,701.5800 | $3,823.2100 | $6.67B | 1,601,842.74 | 3,188,941 |
| May 11, 2021 | +5.75% | +$226.8200 | $3,946.6300 | $4,180.2200 | $3,771.6400 | $4,173.4500 | $4.35B | 1,095,927.10 | 2,290,977 |
| May 10, 2021 | +0.56% | +$21.9300 | $3,923.9500 | $4,208.0000 | $3,650.0000 | $3,945.8800 | $6.08B | 1,505,897.93 | 3,033,133 |
| May 09, 2021 | +0.35% | +$13.6900 | $3,910.2600 | $3,983.6500 | $3,726.0800 | $3,923.9500 | $3.89B | 1,000,401.01 | 2,289,303 |
| May 08, 2021 | +12.37% | +$430.4700 | $3,479.7900 | $3,958.3300 | $3,449.2700 | $3,910.2600 | $4.17B | 1,130,467.55 | 2,146,967 |
| May 07, 2021 | -0.29% | $-10.2100 | $3,489.7400 | $3,587.0000 | $3,353.2300 | $3,479.5300 | $2.64B | 760,544.65 | 1,382,532 |
| May 06, 2021 | -0.98% | $-34.6000 | $3,524.3300 | $3,605.4000 | $3,376.4700 | $3,489.7300 | $3.21B | 920,592.58 | 1,703,109 |
| May 05, 2021 | +8.81% | +$285.2500 | $3,239.0100 | $3,549.3400 | $3,200.2300 | $3,524.2600 | $3.96B | 1,174,816.74 | 2,224,441 |
| May 04, 2021 | -5.60% | $-192.0300 | $3,431.0400 | $3,527.0000 | $3,160.0000 | $3,239.0100 | $6.10B | 1,826,039.39 | 3,634,236 |
| May 03, 2021 | +16.33% | +$481.7100 | $2,949.3300 | $3,454.0000 | $2,949.3200 | $3,431.0400 | $4.24B | 1,329,088.06 | 2,502,746 |
| May 02, 2021 | +0.16% | +$4.7300 | $2,944.8300 | $2,985.0000 | $2,852.2600 | $2,949.5600 | $1.67B | 571,982.54 | 1,132,280 |
| May 01, 2021 | +6.22% | +$172.3500 | $2,772.4200 | $2,954.2800 | $2,743.4100 | $2,944.7700 | $1.98B | 690,260.08 | 1,437,394 |
ETH — May 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across May 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+6.22%
$2,944.7700
2
+0.16%
$2,949.5600
3
+16.33%
$3,431.0400
4
-5.60%
$3,239.0100
5
+8.81%
$3,524.2600
6
-0.98%
$3,489.7300
7
-0.29%
$3,479.5300
8
+12.37%
$3,910.2600
9
+0.35%
$3,923.9500
10
+0.56%
$3,945.8800
11
+5.75%
$4,173.4500
12
-8.39%
$3,823.2100
13
-2.42%
$3,717.9100
14
+9.60%
$4,075.0100
15
-10.51%
$3,646.6800
16
-1.76%
$3,582.1000
17
-8.36%
$3,282.5100
18
+2.83%
$3,375.0700
19
-27.74%
$2,438.9200
20
+13.52%
$2,768.6200
21
-12.17%
$2,430.9800
22
-5.60%
$2,294.8700
23
-8.67%
$2,096.3900
24
+26.32%
$2,648.4300
25
+2.16%
$2,705.1100
26
+6.65%
$2,884.9400
27
-4.94%
$2,742.2300
28
-12.04%
$2,412.1000
29
-5.54%
$2,278.7400
30
+4.71%
$2,385.9800
31
+13.43%
$2,706.1500
ETH — May 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in May 2021.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for May 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.