Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethgusd
123...2829
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
123...2829