Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethgusd
Price
123...2829
Date Price Volume Open Low High Close
2025-05-24 2,533.7400 USD 4,498.0709 ETH 2,526.6200 USD 2,516.1900 USD 2,535.2800 USD 2,541.0300 USD
2025-05-23 2,532.3500 USD 12,839.1965 ETH 2,665.6100 USD 2,498.9900 USD 2,562.7200 USD 2,542.0200 USD
2025-05-22 2,657.9400 USD 14,179.3364 ETH 2,552.4600 USD 2,545.2900 USD 2,587.7300 USD 2,636.0000 USD
2025-05-21 2,508.9600 USD 12,882.1104 ETH 2,523.9400 USD 2,452.3100 USD 2,498.4000 USD 2,505.8200 USD
2025-05-20 2,539.8300 USD 13,305.9652 ETH 2,527.7900 USD 2,444.0000 USD 2,490.4200 USD 2,517.0800 USD
2025-05-19 2,523.6300 USD 14,264.2760 ETH 2,498.9800 USD 2,350.0400 USD 2,386.7800 USD 2,504.8400 USD
2025-05-18 2,433.2300 USD 6,240.1342 ETH 2,475.5900 USD 2,323.5100 USD 2,413.2900 USD 2,407.9200 USD
2025-05-17 2,475.7700 USD 6,887.2795 ETH 2,538.2700 USD 2,447.6600 USD 2,480.5400 USD 2,461.5300 USD
2025-05-16 2,555.9600 USD 11,061.2382 ETH 2,547.9800 USD 2,535.1700 USD 2,565.0600 USD 2,568.1000 USD
2025-05-15 2,537.0900 USD 14,028.6804 ETH 2,609.7600 USD 2,478.8000 USD 2,541.0000 USD 2,534.7700 USD
2025-05-14 2,597.6700 USD 12,111.2809 ETH 2,679.8500 USD 2,548.1400 USD 2,592.2900 USD 2,595.9000 USD
2025-05-13 2,673.6000 USD 17,599.3848 ETH 2,495.3600 USD 2,416.7000 USD 2,444.2000 USD 2,680.2600 USD
2025-05-12 2,495.2600 USD 14,033.6769 ETH 2,514.6100 USD 2,408.3200 USD 2,467.6700 USD 2,485.9900 USD
2025-05-11 2,492.8600 USD 10,411.7872 ETH 2,584.5000 USD 2,435.8700 USD 2,480.4000 USD 2,517.5500 USD
2025-05-10 2,592.0000 USD 11,238.8580 ETH 2,345.6700 USD 2,318.1700 USD 2,341.1300 USD 2,579.4900 USD
2025-05-09 2,343.6400 USD 20,934.8261 ETH 2,207.5200 USD 2,184.6700 USD 2,213.9200 USD 2,338.2500 USD
2025-05-08 2,193.9200 USD 20,164.3290 ETH 1,811.2900 USD 1,809.1000 USD 1,827.7800 USD 2,178.5800 USD
2025-05-07 1,818.7500 USD 8,337.1653 ETH 1,816.8300 USD 1,788.0500 USD 1,801.0600 USD 1,817.2400 USD
2025-05-06 1,816.9500 USD 6,553.9034 ETH 1,820.0600 USD 1,751.5000 USD 1,774.8500 USD 1,809.8200 USD
2025-05-05 1,817.4500 USD 5,321.3051 ETH 1,809.5300 USD 1,782.3300 USD 1,800.4500 USD 1,808.5600 USD
2025-05-04 1,826.5700 USD 1,861.2121 ETH 1,833.2700 USD 1,820.7200 USD 1,829.3500 USD 1,835.7100 USD
2025-05-03 1,841.5300 USD 1,960.3913 ETH 1,842.6900 USD 1,810.9800 USD 1,826.7300 USD 1,842.5100 USD
2025-05-02 1,841.0600 USD 8,516.5454 ETH 1,840.0200 USD 1,813.5700 USD 1,827.1600 USD 1,835.8700 USD
2025-05-01 1,835.4900 USD 11,712.3931 ETH 1,793.9900 USD 1,792.4900 USD 1,799.0300 USD 1,839.3000 USD
2025-04-30 1,794.9700 USD 8,160.5727 ETH 1,798.9500 USD 1,733.1700 USD 1,770.8400 USD 1,796.3300 USD
2025-04-29 1,796.8200 USD 11,575.8756 ETH 1,799.5000 USD 1,788.5200 USD 1,796.4400 USD 1,801.2100 USD
2025-04-28 1,792.5400 USD 12,824.7944 ETH 1,791.8600 USD 1,745.3100 USD 1,768.5000 USD 1,793.6800 USD
2025-04-27 1,791.5700 USD 7,062.1600 ETH 1,820.7900 USD 1,782.3300 USD 1,798.0900 USD 1,795.1100 USD
2025-04-26 1,818.4700 USD 6,556.0210 ETH 1,785.3500 USD 1,780.3000 USD 1,796.3100 USD 1,813.4000 USD
2025-04-25 1,799.5000 USD 15,097.8305 ETH 1,770.1400 USD 1,740.0000 USD 1,762.5700 USD 1,791.9000 USD
2025-04-24 1,759.5100 USD 11,637.2850 ETH 1,795.9100 USD 1,723.8300 USD 1,746.6500 USD 1,761.7300 USD
2025-04-23 1,800.5400 USD 18,356.6704 ETH 1,756.4400 USD 1,746.0700 USD 1,763.1300 USD 1,803.9400 USD
2025-04-22 1,754.3700 USD 18,781.4668 ETH 1,579.8900 USD 1,542.0800 USD 1,580.3400 USD 1,754.8600 USD
2025-04-21 1,574.5100 USD 11,611.4101 ETH 1,587.4500 USD 1,564.2700 USD 1,578.0400 USD 1,578.2400 USD
2025-04-20 1,583.8000 USD 4,815.9564 ETH 1,612.7400 USD 1,570.9100 USD 1,580.3900 USD 1,581.7900 USD
2025-04-19 1,616.8800 USD 3,214.6125 ETH 1,588.5600 USD 1,585.0200 USD 1,589.8600 USD 1,620.7700 USD
2025-04-18 1,589.0600 USD 3,449.8510 ETH 1,582.9600 USD 1,574.1800 USD 1,581.5700 USD 1,592.8000 USD
2025-04-17 1,590.2700 USD 10,587.7429 ETH 1,577.4600 USD 1,563.9200 USD 1,586.6000 USD 1,591.6100 USD
2025-04-16 1,581.6200 USD 14,819.6343 ETH 1,588.4500 USD 1,539.2400 USD 1,579.0200 USD 1,571.6900 USD
2025-04-15 1,594.8200 USD 13,604.5827 ETH 1,623.5500 USD 1,583.2400 USD 1,605.0800 USD 1,590.6200 USD
2025-04-14 1,621.0200 USD 11,610.8050 ETH 1,597.4600 USD 1,595.9500 USD 1,621.8300 USD 1,623.9200 USD
2025-04-13 1,594.9500 USD 7,861.1617 ETH 1,644.0100 USD 1,562.9300 USD 1,587.5800 USD 1,585.7700 USD
2025-04-12 1,644.1600 USD 8,328.2360 ETH 1,566.0200 USD 1,546.0400 USD 1,555.9000 USD 1,649.5200 USD
2025-04-11 1,566.3100 USD 15,654.3869 ETH 1,522.3800 USD 1,507.1100 USD 1,527.3100 USD 1,566.1600 USD
2025-04-10 1,522.5200 USD 283.5004 ETH 1,660.6500 USD 1,473.4200 USD 1,509.3900 USD 1,529.1500 USD
2025-04-09 1,673.0100 USD 239.7517 ETH 1,472.4000 USD 1,391.5900 USD 1,421.4800 USD 1,673.0100 USD
2025-04-08 1,472.9100 USD 113.0545 ETH 1,558.5300 USD 1,449.4000 USD 1,466.4900 USD 1,449.4000 USD
2025-04-07 1,580.2800 USD 97.2646 ETH 1,578.8900 USD 1,432.5800 USD 1,471.3500 USD 1,580.2800 USD
2025-04-06 1,586.7300 USD 82.7646 ETH 1,807.6700 USD 1,585.6000 USD 1,620.8100 USD 1,585.6000 USD
2025-04-05 1,794.9500 USD 86.8335 ETH 1,817.5300 USD 1,768.9000 USD 1,782.8000 USD 1,788.3700 USD
123...2829