ETH/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $3,682.6 to $1,196.8, down 67.50%; highest close $3,829.6 (2022-01-02), lowest close $993.64 (2022-06-18).
- Year open
- $3,683.0
- Prior-year close $3,682.6
- Year-end close
- $1,196.8
- 2022-12-31
- Year change
- −67.51%
- −$2,486.3
- Year high
- $3,876.8
- 2022-01-04 · −44.6% since
- Year low
- $896.11
- 2022-06-18 · +140% since
ETH 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
ETH 2022 Price Table (Daily)
ETH/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
ETH/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $1,199.4 | $1,205.1 | $1,194.2 | $1,196.8 | −0.22% | 0.91% | $3.02B |
| 2022-12-30 | $1,201.6 | $1,202.0 | $1,187.5 | $1,199.2 | −0.19% | 1.21% | $4.06B |
| 2022-12-29 | $1,190.0 | $1,204.1 | $1,188.4 | $1,201.6 | +0.97% | 1.33% | $4.13B |
| 2022-12-28 | $1,212.7 | $1,213.1 | $1,185.7 | $1,190.0 | −1.88% | 2.26% | $4.99B |
| 2022-12-27 | $1,227.0 | $1,230.4 | $1,205.9 | $1,212.8 | −1.16% | 2.00% | $4.09B |
| 2022-12-26 | $1,218.9 | $1,227.0 | $1,214.3 | $1,227.0 | +0.66% | 1.04% | $3.28B |
| 2022-12-25 | $1,221.2 | $1,223.5 | $1,203.7 | $1,219.0 | −0.18% | 1.62% | $3.94B |
| 2022-12-24 | $1,220.1 | $1,224.9 | $1,216.3 | $1,221.1 | +0.08% | 0.70% | $2.63B |
| 2022-12-23 | $1,218.1 | $1,227.0 | $1,216.0 | $1,220.2 | +0.17% | 0.90% | $4.84B |
| 2022-12-22 | $1,213.7 | $1,222.0 | $1,187.1 | $1,218.2 | +0.37% | 2.87% | $5.30B |
| 2022-12-21 | $1,217.6 | $1,218.2 | $1,206.4 | $1,213.6 | −0.33% | 0.97% | $4.22B |
| 2022-12-20 | $1,167.9 | $1,224.1 | $1,165.6 | $1,217.7 | +4.27% | 5.01% | $6.68B |
| 2022-12-19 | $1,184.8 | $1,192.9 | $1,160.4 | $1,167.6 | −1.45% | 2.75% | $4.94B |
| 2022-12-18 | $1,188.1 | $1,194.2 | $1,176.2 | $1,184.7 | −0.29% | 1.52% | $3.35B |
| 2022-12-17 | $1,168.1 | $1,189.0 | $1,165.4 | $1,188.1 | +1.72% | 2.02% | $5.08B |
| 2022-12-16 | $1,266.5 | $1,278.2 | $1,162.2 | $1,168.3 | −7.75% | 9.16% | $9.30B |
| 2022-12-15 | $1,309.2 | $1,311.1 | $1,262.7 | $1,266.4 | −3.27% | 3.70% | $6.03B |
| 2022-12-14 | $1,320.7 | $1,346.2 | $1,288.6 | $1,288.6 | −2.43% | 4.36% | $8.13B |
| 2022-12-13 | $1,274.7 | $1,341.4 | $1,258.5 | $1,320.5 | +3.60% | 6.51% | $8.81B |
| 2022-12-12 | $1,263.6 | $1,275.6 | $1,243.5 | $1,274.6 | +0.87% | 2.54% | $5.15B |
365 days
…
If you bought ETH in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $2,144.9, excluding fees.
Value now$568.98
−$431.02 (−43.10%)
- Buy price
- $3,769.72022-01-01
- Bought
- 0.2653 ETH
- Held
- 1,773 days
- Annualized
- −10.96%
ETH Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $2,967.0 | $2,144.4 | $3,397.9 01-14 | $1,506.5 06-06 | −27.73% | $5.13TPartial |
| 2025 | $3,332.4 | $2,967.0 | $4,953.7 08-24 | $1,386.8 04-09 | −10.96% | $10.39T |
| 2024 | $2,282.9 | $3,332.5 | $4,107.0 12-16 | $2,113.9 01-03 | +45.98% | $6.97T |
| 2023 | $1,196.7 | $2,281.5 | $2,445.0 12-28 | $1,192.9 01-01 | +90.64% | $2.78T |
| 2022 | $3,683.0 | $1,196.8 | $3,876.8 01-04 | $896.11 06-18 | −67.51% | $5.58T |
| 2021 | $737.71 | $3,682.6 | $4,891.7 11-16 | $718.11 01-02 | +399.20% | $9.96T |
| 2020 | $129.63 | $737.80 | $754.30 12-30 | $95.184 03-13 | +469.16% | $5.21T |
| 2019 | $133.42 | $129.61 | $361.40 06-26 | $102.93 02-06 | −2.85% | $2.54T |
| 2018 | $755.76 | $133.37 | $1,432.9 01-13 | $82.830 12-15 | −82.35% | $831.00B |
| 2017 | $7.982 | $756.73 | $881.94 12-19 | $7.982 01-01 | +9380.13% | $271.30B |
| 2016 | $0.9337 | $7.969 | $21.523 06-17 | $0.9298 01-04 | +753.49% | $6.58B |
| 2015from 08-07 | $2.832 | $0.9335 | $3.537 08-07 | $0.4209 10-21 | −67.03% | $120.54M |
Other Coins
Coins related to ETH. Open one to see its price and futures data.
Ethereum Price in 2022 FAQ
Figures in the answers update with the page data.
What were the Ethereum high and low in 2022?
In 2022, ETH hit a high of $3,876.8 (2022-01-04) and a low of $896.11 (2022-06-18); the high was 4.33 times the low.
How much did Ethereum rise in 2022? What was the year-end close?
ETH opened 2022 at $3,683.0, closed the year at $1,196.8, down 67.51% for the year (measured from the prior year's close).
Which month was best for Ethereum in 2022?
In 2022, ETH's best month was July (+57.5%) and its worst was June (−45.1%).
If I bought $1,000 of Ethereum at the start of 2022, what is it worth now?
At the 2022-01-01 close of $3,769.7, $1,000 buys about 0.2653 ETH; at the current price of $2,147.2 that is about $570 (−43.04%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
