ETH Monthly Summary - May 2026
Ethereum (ETHUSDT) · View full coin page
In May 2026, Ethereum (ETH) declined 11.10% on Binance USDT markets, moving from an open of $2,257.5100 to a close of $2,007.0100. The month's high printed at $2,423.7400 while the low sat at $1,967.0000. Traders exchanged about $18.06B in notional volume across 31 sessions (avg $582.46M/day), with realized daily volatility near 1.46%. The strongest session was May 23 (+2.51%), and the weakest was May 22 (-3.18%).
Opening Price
$2,257.5100
Closing Price
$2,007.0100
Highest Price
$2,423.7400
Lowest Price
$1,967.0000
Monthly Gain/Loss
-11.10%
Trading Volume
$18.06B
Avg Daily Volume
$582.46M
Volatility
1.46%
Market Cap
$1.99B
Best Trading Day
May 23
(+2.51%)
Worst Trading Day
May 22
(-3.18%)
Key market insights for May 2026:
Ethereum traded across 31 sessions with
73,992,619 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | -0.76% | $-15.4300 | $2,022.4400 | $2,038.0000 | $1,993.7500 | $2,007.0100 | $329.72M | 163,735.50 | 1,454,319 |
| May 30, 2026 | +0.39% | +$7.9000 | $2,014.5400 | $2,032.0000 | $2,002.0000 | $2,022.4400 | $198.00M | 97,977.53 | 969,371 |
| May 29, 2026 | +0.23% | +$4.6500 | $2,009.8900 | $2,046.5900 | $1,976.4800 | $2,014.5400 | $570.69M | 283,145.70 | 2,925,370 |
| May 28, 2026 | -0.74% | $-14.9300 | $2,024.8300 | $2,030.0000 | $1,967.0000 | $2,009.9000 | $726.11M | 363,834.92 | 3,609,031 |
| May 27, 2026 | -2.36% | $-48.9300 | $2,073.7700 | $2,097.4000 | $2,016.0000 | $2,024.8400 | $552.20M | 267,963.16 | 3,056,962 |
| May 26, 2026 | -1.86% | $-39.2400 | $2,113.0100 | $2,140.4900 | $2,055.0600 | $2,073.7700 | $592.78M | 282,553.31 | 2,963,706 |
| May 25, 2026 | +0.63% | +$13.1500 | $2,099.8600 | $2,141.9800 | $2,092.2600 | $2,113.0100 | $351.92M | 166,428.60 | 1,786,621 |
| May 24, 2026 | -0.84% | $-17.8400 | $2,117.6900 | $2,132.1400 | $2,063.0000 | $2,099.8500 | $416.53M | 197,748.76 | 1,928,016 |
| May 23, 2026 | +2.51% | +$51.8200 | $2,065.8600 | $2,149.9500 | $2,009.3000 | $2,117.6800 | $726.15M | 350,546.23 | 2,641,732 |
| May 22, 2026 | -3.18% | $-67.9200 | $2,133.7700 | $2,141.3900 | $2,057.7900 | $2,065.8500 | $467.02M | 221,783.25 | 2,344,218 |
| May 21, 2026 | +0.20% | +$4.3200 | $2,129.4400 | $2,157.5000 | $2,105.1500 | $2,133.7600 | $496.32M | 232,889.11 | 2,526,150 |
| May 20, 2026 | +0.83% | +$17.5100 | $2,111.9300 | $2,149.0000 | $2,103.2900 | $2,129.4400 | $402.58M | 189,088.29 | 2,256,505 |
| May 19, 2026 | -0.85% | $-18.1500 | $2,130.0800 | $2,146.9500 | $2,094.4700 | $2,111.9300 | $396.34M | 186,945.08 | 2,356,965 |
| May 18, 2026 | -0.04% | $-0.9200 | $2,131.0000 | $2,157.2400 | $2,077.2300 | $2,130.0800 | $808.39M | 381,878.39 | 3,981,985 |
| May 17, 2026 | -2.28% | $-49.7700 | $2,180.7700 | $2,198.1400 | $2,091.4800 | $2,131.0000 | $378.58M | 175,116.81 | 1,638,605 |
| May 16, 2026 | -1.97% | $-43.8800 | $2,224.6500 | $2,231.5100 | $2,162.5500 | $2,180.7700 | $435.69M | 199,288.58 | 1,541,883 |
| May 15, 2026 | -2.57% | $-58.6000 | $2,283.2600 | $2,300.2900 | $2,205.1100 | $2,224.6600 | $647.43M | 288,536.55 | 2,977,308 |
| May 14, 2026 | +1.09% | +$24.5900 | $2,258.6600 | $2,319.3300 | $2,238.6400 | $2,283.2500 | $585.37M | 256,680.84 | 2,730,407 |
| May 13, 2026 | -0.72% | $-16.3200 | $2,274.9700 | $2,323.3600 | $2,234.1300 | $2,258.6500 | $587.99M | 258,455.73 | 2,145,600 |
| May 12, 2026 | -2.77% | $-64.9200 | $2,339.8800 | $2,340.8500 | $2,256.2700 | $2,274.9600 | $579.20M | 252,981.11 | 2,520,381 |
| May 11, 2026 | -1.32% | $-31.3900 | $2,371.2600 | $2,374.9200 | $2,304.0000 | $2,339.8700 | $553.43M | 236,962.06 | 2,594,593 |
| May 10, 2026 | +1.93% | +$44.8400 | $2,326.4300 | $2,382.5300 | $2,311.8300 | $2,371.2700 | $933.28M | 398,122.86 | 2,272,749 |
| May 09, 2026 | +0.84% | +$19.3700 | $2,307.0700 | $2,338.3700 | $2,300.0000 | $2,326.4400 | $534.44M | 230,431.16 | 1,248,625 |
| May 08, 2026 | +0.70% | +$16.0000 | $2,291.0600 | $2,321.2200 | $2,265.6100 | $2,307.0600 | $964.54M | 421,035.16 | 2,568,056 |
| May 07, 2026 | -2.54% | $-59.7800 | $2,350.8400 | $2,352.3000 | $2,280.1000 | $2,291.0600 | $1.08B | 469,521.94 | 3,191,083 |
| May 06, 2026 | -0.42% | $-9.9200 | $2,360.7600 | $2,423.7400 | $2,338.0000 | $2,350.8400 | $999.44M | 420,667.32 | 3,062,625 |
| May 05, 2026 | +0.58% | +$13.6000 | $2,347.1700 | $2,399.5000 | $2,344.9300 | $2,360.7700 | $681.48M | 286,636.73 | 2,512,190 |
| May 04, 2026 | +1.06% | +$24.5100 | $2,322.6500 | $2,398.9300 | $2,309.2400 | $2,347.1600 | $1.07B | 453,020.80 | 4,137,093 |
| May 03, 2026 | +0.25% | +$5.6800 | $2,316.9700 | $2,356.9200 | $2,297.5900 | $2,322.6500 | $351.37M | 151,074.43 | 1,374,290 |
| May 02, 2026 | +0.93% | +$21.3400 | $2,295.6300 | $2,343.6000 | $2,292.9100 | $2,316.9700 | $197.91M | 85,588.47 | 870,699 |
| May 01, 2026 | +1.69% | +$38.1200 | $2,257.5100 | $2,325.2800 | $2,257.2100 | $2,295.6300 | $438.75M | 191,082.56 | 1,805,481 |
ETH — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.69%
$2,295.6300
2
+0.93%
$2,316.9700
3
+0.25%
$2,322.6500
4
+1.06%
$2,347.1600
5
+0.58%
$2,360.7700
6
-0.42%
$2,350.8400
7
-2.54%
$2,291.0600
8
+0.70%
$2,307.0600
9
+0.84%
$2,326.4400
10
+1.93%
$2,371.2700
11
-1.32%
$2,339.8700
12
-2.77%
$2,274.9600
13
-0.72%
$2,258.6500
14
+1.09%
$2,283.2500
15
-2.57%
$2,224.6600
16
-1.97%
$2,180.7700
17
-2.28%
$2,131.0000
18
-0.04%
$2,130.0800
19
-0.85%
$2,111.9300
20
+0.83%
$2,129.4400
21
+0.20%
$2,133.7600
22
-3.18%
$2,065.8500
23
+2.51%
$2,117.6800
24
-0.84%
$2,099.8500
25
+0.63%
$2,113.0100
26
-1.86%
$2,073.7700
27
-2.36%
$2,024.8400
28
-0.74%
$2,009.9000
29
+0.23%
$2,014.5400
30
+0.39%
$2,022.4400
31
-0.76%
$2,007.0100
ETH — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in May 2026.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for May 2026
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.