ETH Monthly Summary - November 2022
Ethereum (ETHUSDT) · View full coin page
In November 2022, Ethereum (ETH) declined 17.69% on Binance USDT markets, moving from an open of $1,572.6900 to a close of $1,294.4600. The month's high printed at $1,680.0000 while the low sat at $1,073.5300. Traders exchanged about $30.25B in notional volume across 30 sessions (avg $1.01B/day), with realized daily volatility near 6.13%. The strongest session was Nov 10 (+17.82%), and the weakest was Nov 9 (-17.38%).
Opening Price
$1,572.6900
Closing Price
$1,294.4600
Highest Price
$1,680.0000
Lowest Price
$1,073.5300
Monthly Gain/Loss
-17.69%
Trading Volume
$30.25B
Avg Daily Volume
$1.01B
Volatility
6.13%
Market Cap
$1.99B
Best Trading Day
Nov 10
(+17.82%)
Worst Trading Day
Nov 9
(-17.38%)
Key market insights for November 2022:
Ethereum traded across 30 sessions with
31,374,908 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ETH — November 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ethereum in November 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | +6.41% | +$77.9700 | $1,216.4900 | $1,309.7700 | $1,212.5000 | $1,294.4600 | $1.04B | 815,679.27 | 985,173 |
| Nov 29, 2022 | +4.17% | +$48.7200 | $1,167.7700 | $1,228.3700 | $1,158.2700 | $1,216.4900 | $617.96M | 512,143.59 | 789,552 |
| Nov 28, 2022 | -2.19% | $-26.1100 | $1,193.8800 | $1,199.2500 | $1,151.0200 | $1,167.7700 | $560.57M | 478,795.61 | 708,380 |
| Nov 27, 2022 | -0.97% | $-11.7300 | $1,205.6100 | $1,223.3300 | $1,188.6500 | $1,193.8800 | $347.22M | 286,386.80 | 458,378 |
| Nov 26, 2022 | +0.53% | +$6.3100 | $1,199.2900 | $1,235.6600 | $1,196.2000 | $1,205.6000 | $461.94M | 379,840.81 | 566,155 |
| Nov 25, 2022 | -0.37% | $-4.4200 | $1,203.7200 | $1,207.7700 | $1,171.2000 | $1,199.3000 | $465.16M | 391,430.17 | 581,961 |
| Nov 24, 2022 | +1.62% | +$19.2100 | $1,184.5200 | $1,217.7100 | $1,180.6000 | $1,203.7300 | $583.30M | 486,080.61 | 616,769 |
| Nov 23, 2022 | +3.94% | +$44.9300 | $1,139.5900 | $1,190.0000 | $1,127.7500 | $1,184.5200 | $741.27M | 636,927.16 | 767,861 |
| Nov 22, 2022 | +2.91% | +$32.2600 | $1,107.3400 | $1,146.1300 | $1,075.0000 | $1,139.6000 | $831.78M | 748,884.58 | 899,796 |
| Nov 21, 2022 | -3.05% | $-34.8700 | $1,142.2100 | $1,146.9900 | $1,079.7600 | $1,107.3400 | $1.03B | 922,647.95 | 1,063,296 |
| Nov 20, 2022 | -6.20% | $-75.4600 | $1,217.6700 | $1,227.0700 | $1,132.6500 | $1,142.2100 | $625.01M | 531,108.76 | 693,003 |
| Nov 19, 2022 | +0.42% | +$5.0900 | $1,212.5800 | $1,235.0000 | $1,197.6700 | $1,217.6700 | $254.21M | 209,789.59 | 330,573 |
| Nov 18, 2022 | +1.01% | +$12.1600 | $1,200.4200 | $1,234.0000 | $1,199.1800 | $1,212.5800 | $437.66M | 360,218.53 | 493,436 |
| Nov 17, 2022 | -1.29% | $-15.7300 | $1,216.1600 | $1,228.2200 | $1,181.0500 | $1,200.4300 | $638.34M | 530,537.35 | 719,509 |
| Nov 16, 2022 | -2.96% | $-37.0500 | $1,253.2200 | $1,268.6700 | $1,187.0600 | $1,216.1700 | $826.03M | 673,339.72 | 969,295 |
| Nov 15, 2022 | +0.80% | +$9.9400 | $1,243.2900 | $1,291.0000 | $1,234.0100 | $1,253.2300 | $798.02M | 632,825.57 | 961,779 |
| Nov 14, 2022 | +1.78% | +$21.7800 | $1,221.5000 | $1,291.2000 | $1,171.1300 | $1,243.2800 | $1.15B | 934,742.01 | 1,471,485 |
| Nov 13, 2022 | -2.84% | $-35.7600 | $1,257.2500 | $1,274.2300 | $1,200.6600 | $1,221.4900 | $676.89M | 547,410.53 | 896,665 |
| Nov 12, 2022 | -2.49% | $-32.1000 | $1,289.3500 | $1,292.1600 | $1,238.7000 | $1,257.2500 | $693.03M | 547,772.92 | 933,438 |
| Nov 11, 2022 | -0.77% | $-10.0000 | $1,299.2800 | $1,310.0000 | $1,201.2600 | $1,289.2800 | $1.65B | 1,308,087.15 | 2,118,330 |
| Nov 10, 2022 | +17.82% | +$196.5500 | $1,102.7300 | $1,350.0000 | $1,085.9300 | $1,299.2800 | $2.44B | 1,975,955.68 | 2,800,795 |
| Nov 09, 2022 | -17.38% | $-232.0500 | $1,334.7800 | $1,337.1600 | $1,073.5300 | $1,102.7300 | $3.02B | 2,494,797.94 | 3,172,468 |
| Nov 08, 2022 | -14.88% | $-233.3200 | $1,568.0900 | $1,579.9800 | $1,233.0000 | $1,334.7700 | $3.36B | 2,339,916.51 | 2,874,276 |
| Nov 07, 2022 | -0.01% | $-0.1500 | $1,568.2500 | $1,608.0400 | $1,545.0300 | $1,568.1000 | $1.01B | 642,409.45 | 851,962 |
| Nov 06, 2022 | -3.61% | $-58.6900 | $1,626.9800 | $1,639.0200 | $1,564.3900 | $1,568.2900 | $668.57M | 414,863.95 | 545,053 |
| Nov 05, 2022 | -1.08% | $-17.8000 | $1,644.7800 | $1,666.9700 | $1,621.4200 | $1,626.9800 | $577.06M | 351,385.54 | 480,888 |
| Nov 04, 2022 | +7.43% | +$113.7700 | $1,531.0100 | $1,680.0000 | $1,528.4000 | $1,644.7800 | $1.50B | 935,531.48 | 1,072,186 |
| Nov 03, 2022 | +0.84% | +$12.6800 | $1,518.3300 | $1,559.0100 | $1,515.1700 | $1,531.0100 | $863.25M | 560,202.88 | 678,608 |
| Nov 02, 2022 | -3.81% | $-60.1300 | $1,578.4700 | $1,621.6800 | $1,502.3200 | $1,518.3400 | $1.53B | 981,395.36 | 1,171,091 |
| Nov 01, 2022 | +0.37% | +$5.7900 | $1,572.6900 | $1,612.9200 | $1,563.6900 | $1,578.4800 | $836.25M | 527,539.30 | 702,747 |
ETH — November 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Ethereum across November 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.37%
$1,578.4800
2
-3.81%
$1,518.3400
3
+0.84%
$1,531.0100
4
+7.43%
$1,644.7800
5
-1.08%
$1,626.9800
6
-3.61%
$1,568.2900
7
-0.01%
$1,568.1000
8
-14.88%
$1,334.7700
9
-17.38%
$1,102.7300
10
+17.82%
$1,299.2800
11
-0.77%
$1,289.2800
12
-2.49%
$1,257.2500
13
-2.84%
$1,221.4900
14
+1.78%
$1,243.2800
15
+0.80%
$1,253.2300
16
-2.96%
$1,216.1700
17
-1.29%
$1,200.4300
18
+1.01%
$1,212.5800
19
+0.42%
$1,217.6700
20
-6.20%
$1,142.2100
21
-3.05%
$1,107.3400
22
+2.91%
$1,139.6000
23
+3.94%
$1,184.5200
24
+1.62%
$1,203.7300
25
-0.37%
$1,199.3000
26
+0.53%
$1,205.6000
27
-0.97%
$1,193.8800
28
-2.19%
$1,167.7700
29
+4.17%
$1,216.4900
30
+6.41%
$1,294.4600
ETH — November 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ethereum in November 2022.
Monthly Summaries for ETH
Explore other months of Ethereum price history by year.
Explore summaries for November 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.