Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
1,806.2800 USD |
3,209.3869 ETH |
1,756.4400 USD |
1,746.0700 USD |
1,763.1300 USD |
1,817.6600 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 |
| 2025-04-04 |
1,817.5300 USD |
54.2378 ETH |
1,809.6700 USD |
1,768.9000 USD |
1,775.3300 USD |
1,817.5300 USD |
| 2025-04-03 |
1,809.6700 USD |
149.6405 ETH |
1,796.8900 USD |
1,751.0500 USD |
1,772.3300 USD |
1,809.6700 USD |
| 2025-04-02 |
1,796.2100 USD |
133.7317 ETH |
1,909.2100 USD |
1,796.2100 USD |
1,860.1200 USD |
1,796.2100 USD |
| 2025-04-01 |
1,908.4700 USD |
144.0652 ETH |
1,831.7800 USD |
1,822.5400 USD |
1,836.7700 USD |
1,914.6000 USD |
| 2025-03-31 |
1,831.7800 USD |
174.7102 ETH |
1,803.4100 USD |
1,779.6100 USD |
1,798.8100 USD |
1,831.7800 USD |
| 2025-03-30 |
1,807.7100 USD |
104.0316 ETH |
1,820.8200 USD |
1,768.5200 USD |
1,801.3300 USD |
1,807.7100 USD |
| 2025-03-29 |
1,820.8200 USD |
236.1049 ETH |
1,895.5500 USD |
1,799.4000 USD |
1,818.9300 USD |
1,816.8400 USD |
| 2025-03-28 |
1,895.5500 USD |
187.4310 ETH |
2,018.8300 USD |
1,863.5900 USD |
1,873.9100 USD |
1,893.4100 USD |
| 2025-03-27 |
2,018.8300 USD |
46.8936 ETH |
2,004.7100 USD |
1,997.0700 USD |
2,007.6700 USD |
2,018.8300 USD |
| 2025-03-26 |
1,998.3000 USD |
100.7503 ETH |
2,062.7500 USD |
1,988.1700 USD |
2,002.3200 USD |
2,006.5200 USD |
| 2025-03-25 |
2,062.7500 USD |
94.7822 ETH |
2,080.8700 USD |
2,038.2900 USD |
2,043.9000 USD |
2,068.2400 USD |
| 2025-03-24 |
2,080.0000 USD |
132.9587 ETH |
1,995.0600 USD |
1,980.2100 USD |
1,985.3600 USD |
2,087.8800 USD |
| 2025-03-23 |
1,985.3400 USD |
35.9835 ETH |
1,976.1100 USD |
1,976.1100 USD |
1,976.1100 USD |
1,985.3400 USD |
| 2025-03-22 |
1,999.4300 USD |
14.6812 ETH |
1,979.0300 USD |
1,966.4400 USD |
1,981.6200 USD |
1,993.0700 USD |
| 2025-03-21 |
1,979.0300 USD |
72.4201 ETH |
1,975.7900 USD |
1,938.8200 USD |
1,952.7500 USD |
1,973.2100 USD |
| 2025-03-20 |
1,975.7900 USD |
50.2057 ETH |
2,060.1500 USD |
1,956.7100 USD |
1,969.7700 USD |
1,976.1100 USD |
| 2025-03-19 |
2,049.4600 USD |
115.2014 ETH |
1,926.4800 USD |
1,926.4800 USD |
1,931.5800 USD |
2,049.4600 USD |
| 2025-03-18 |
1,912.0400 USD |
37.7092 ETH |
1,924.7300 USD |
1,878.7100 USD |
1,878.9800 USD |
1,903.1100 USD |
| 2025-03-17 |
1,924.7300 USD |
80.1221 ETH |
1,882.7700 USD |
1,882.7700 USD |
1,899.7700 USD |
1,943.6900 USD |
| 2025-03-16 |
1,882.7700 USD |
41.1723 ETH |
1,947.3500 USD |
1,869.5300 USD |
1,881.3600 USD |
1,882.7700 USD |
| 2025-03-15 |
1,947.3500 USD |
21.3371 ETH |
1,926.5900 USD |
1,907.8100 USD |
1,914.4000 USD |
1,947.3500 USD |
| 2025-03-14 |
1,918.8600 USD |
45.6501 ETH |
1,861.3800 USD |
1,861.3800 USD |
1,877.3000 USD |
1,918.8600 USD |
| 2025-03-13 |
1,870.0700 USD |
48.7274 ETH |
1,902.6000 USD |
1,823.9400 USD |
1,847.2300 USD |
1,879.8500 USD |
| 2025-03-12 |
1,900.2900 USD |
60.6103 ETH |
1,919.2200 USD |
1,839.7400 USD |
1,868.7600 USD |
1,900.2800 USD |
| 2025-03-11 |
1,943.5900 USD |
71.2730 ETH |
1,867.6700 USD |
1,786.7300 USD |
1,846.5900 USD |
1,943.5900 USD |
| 2025-03-10 |
1,871.4400 USD |
112.1425 ETH |
2,015.2200 USD |
1,802.7700 USD |
1,862.8500 USD |
1,884.2800 USD |
| 2025-03-09 |
2,025.2200 USD |
63.9762 ETH |
2,200.5800 USD |
1,999.3300 USD |
2,023.0700 USD |
2,008.4200 USD |
| 2025-03-08 |
2,200.8200 USD |
36.2633 ETH |
2,139.2900 USD |
2,120.5100 USD |
2,122.3900 USD |
2,217.2600 USD |
| 2025-03-07 |
2,140.3600 USD |
225.0245 ETH |
2,201.7000 USD |
2,029.1600 USD |
2,140.5300 USD |
2,140.2100 USD |
| 2025-03-06 |
2,204.1100 USD |
219.0770 ETH |
2,250.0500 USD |
2,182.6100 USD |
2,200.4600 USD |
2,206.4500 USD |
| 2025-03-05 |
2,250.0500 USD |
92.5524 ETH |
2,173.0900 USD |
2,156.5400 USD |
2,170.8500 USD |
2,232.1900 USD |