ETH Monthly Summary - November 2020
Ethereum (ETHUSDT) · View full coin page
In November 2020, Ethereum (ETH) gained 59.57% on Binance USDT markets, moving from an open of $386.4400 to a close of $616.6600. The month's high printed at $623.0000 while the low sat at $370.2300. Traders exchanged about $17.96B in notional volume across 30 sessions (avg $598.68M/day), with realized daily volatility near 4.57%. The strongest session was Nov 6 (+9.40%), and the weakest was Nov 26 (-8.70%).
Opening Price
$386.4400
Closing Price
$616.6600
Highest Price
$623.0000
Lowest Price
$370.2300
Monthly Gain/Loss
+59.57%
Trading Volume
$17.96B
Avg Daily Volume
$598.68M
Volatility
4.57%
Market Cap
$1.99B
Best Trading Day
Nov 6
(+9.40%)
Worst Trading Day
Nov 26
(-8.70%)
Key market insights for November 2020:
Ethereum traded across 30 sessions with
15,988,322 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — November 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in November 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2020 | +7.00% | +$40.3400 | $576.3200 | $616.8500 | $570.0700 | $616.6600 | $895.37M | 1,501,989.45 | 717,837 |
| Nov 29, 2020 | +7.22% | +$38.8000 | $537.5000 | $576.9000 | $530.3200 | $576.3000 | $471.63M | 855,276.47 | 454,026 |
| Nov 28, 2020 | +3.65% | +$18.9300 | $518.5900 | $547.9400 | $506.5900 | $537.5200 | $475.17M | 900,508.61 | 456,028 |
| Nov 27, 2020 | -0.22% | $-1.1500 | $519.8300 | $530.6200 | $493.7200 | $518.6800 | $558.99M | 1,088,064.28 | 578,800 |
| Nov 26, 2020 | -8.70% | $-49.5500 | $569.3800 | $577.1400 | $481.0000 | $519.8300 | $1.39B | 2,683,460.74 | 1,259,051 |
| Nov 25, 2020 | -5.86% | $-35.4800 | $604.9800 | $606.0000 | $553.8300 | $569.5000 | $716.97M | 1,219,440.03 | 657,386 |
| Nov 24, 2020 | -0.59% | $-3.6100 | $608.5800 | $623.0000 | $585.0000 | $604.9700 | $976.38M | 1,606,450.49 | 838,352 |
| Nov 23, 2020 | +8.67% | +$48.5500 | $560.0300 | $610.8500 | $550.1200 | $608.5800 | $1.22B | 2,076,008.85 | 896,026 |
| Nov 22, 2020 | +1.38% | +$7.6100 | $552.4200 | $580.8800 | $511.2800 | $560.0300 | $1.01B | 1,850,317.94 | 768,900 |
| Nov 21, 2020 | +8.28% | +$42.2300 | $510.1200 | $553.3200 | $502.8200 | $552.3500 | $815.40M | 1,548,851.29 | 649,077 |
| Nov 20, 2020 | +8.25% | +$38.8600 | $471.2600 | $514.4000 | $470.6500 | $510.1200 | $756.66M | 1,516,361.91 | 607,663 |
| Nov 19, 2020 | -1.50% | $-7.1800 | $478.4300 | $480.7500 | $464.8600 | $471.2500 | $387.20M | 817,418.53 | 404,737 |
| Nov 18, 2020 | -0.77% | $-3.7000 | $482.1100 | $495.3100 | $456.6000 | $478.4100 | $706.70M | 1,477,696.29 | 637,641 |
| Nov 17, 2020 | +4.70% | +$21.6400 | $460.5100 | $484.8800 | $459.8000 | $482.1500 | $544.24M | 1,151,573.37 | 464,336 |
| Nov 16, 2020 | +2.79% | +$12.4800 | $448.0700 | $466.0000 | $445.4500 | $460.5500 | $370.89M | 812,060.45 | 328,762 |
| Nov 15, 2020 | -2.78% | $-12.8200 | $460.9000 | $462.8900 | $440.1900 | $448.0800 | $301.41M | 665,217.57 | 311,451 |
| Nov 14, 2020 | -3.26% | $-15.5300 | $476.4200 | $477.4700 | $452.0000 | $460.8900 | $340.14M | 735,252.79 | 350,772 |
| Nov 13, 2020 | +3.02% | +$13.9500 | $462.4800 | $478.0100 | $457.1200 | $476.4300 | $456.23M | 976,665.10 | 427,363 |
| Nov 12, 2020 | -0.15% | $-0.7000 | $463.0900 | $470.0000 | $451.2000 | $462.3900 | $455.97M | 990,776.63 | 411,840 |
| Nov 11, 2020 | +2.83% | +$12.7500 | $450.3400 | $476.2500 | $449.2800 | $463.0900 | $559.23M | 1,205,782.84 | 560,360 |
| Nov 10, 2020 | +1.35% | +$6.0200 | $444.3200 | $455.0000 | $438.7000 | $450.3400 | $388.19M | 866,872.41 | 384,228 |
| Nov 09, 2020 | -2.19% | $-9.9700 | $454.2900 | $459.1000 | $433.0900 | $444.3200 | $491.93M | 1,099,213.25 | 469,947 |
| Nov 08, 2020 | +4.39% | +$19.1000 | $435.2000 | $460.1000 | $431.9900 | $454.3000 | $375.68M | 840,908.47 | 354,341 |
| Nov 07, 2020 | -4.54% | $-20.7000 | $455.9100 | $468.2800 | $424.1400 | $435.2100 | $743.87M | 1,653,416.60 | 674,858 |
| Nov 06, 2020 | +9.40% | +$39.1800 | $416.7300 | $458.2700 | $414.7600 | $455.9100 | $736.02M | 1,682,440.96 | 666,505 |
| Nov 05, 2020 | +3.53% | +$14.1900 | $402.5000 | $420.4000 | $396.1400 | $416.6900 | $601.59M | 1,475,139.77 | 513,574 |
| Nov 04, 2020 | +3.77% | +$14.6100 | $387.8800 | $408.3900 | $376.4700 | $402.4900 | $454.48M | 1,157,064.35 | 392,310 |
| Nov 03, 2020 | +1.27% | +$4.8700 | $383.0100 | $390.0000 | $370.2300 | $387.8800 | $286.29M | 752,954.37 | 280,412 |
| Nov 02, 2020 | -3.44% | $-13.6600 | $396.6800 | $404.5000 | $377.9200 | $383.0200 | $304.22M | 779,968.58 | 290,370 |
| Nov 01, 2020 | +2.65% | +$10.2300 | $386.4400 | $398.2900 | $384.6100 | $396.6700 | $171.24M | 438,952.96 | 181,369 |
ETH — November 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across November 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.65%
$396.6700
2
-3.44%
$383.0200
3
+1.27%
$387.8800
4
+3.77%
$402.4900
5
+3.53%
$416.6900
6
+9.40%
$455.9100
7
-4.54%
$435.2100
8
+4.39%
$454.3000
9
-2.19%
$444.3200
10
+1.35%
$450.3400
11
+2.83%
$463.0900
12
-0.15%
$462.3900
13
+3.02%
$476.4300
14
-3.26%
$460.8900
15
-2.78%
$448.0800
16
+2.79%
$460.5500
17
+4.70%
$482.1500
18
-0.77%
$478.4100
19
-1.50%
$471.2500
20
+8.25%
$510.1200
21
+8.28%
$552.3500
22
+1.38%
$560.0300
23
+8.67%
$608.5800
24
-0.59%
$604.9700
25
-5.86%
$569.5000
26
-8.70%
$519.8300
27
-0.22%
$518.6800
28
+3.65%
$537.5200
29
+7.22%
$576.3000
30
+7.00%
$616.6600
ETH — November 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in November 2020.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for November 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.