Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
2,175.2300 USD |
363.8898 ETH |
2,141.7900 USD |
1,999.3300 USD |
2,072.7700 USD |
2,179.3500 USD |
| 2025-03-03 |
2,151.6100 USD |
313.5203 ETH |
2,513.1600 USD |
2,099.7300 USD |
2,134.0400 USD |
2,168.2000 USD |
| 2025-03-02 |
2,513.7300 USD |
511.7770 ETH |
2,217.2700 USD |
2,172.6700 USD |
2,215.6000 USD |
2,546.4800 USD |
| 2025-03-01 |
2,192.1200 USD |
257.4000 ETH |
2,233.4000 USD |
2,144.3000 USD |
2,162.4100 USD |
2,212.1400 USD |
| 2025-02-28 |
2,221.1600 USD |
409.9651 ETH |
2,302.8800 USD |
2,075.0000 USD |
2,111.4700 USD |
2,217.2500 USD |
| 2025-02-27 |
2,330.6800 USD |
204.9704 ETH |
2,324.7700 USD |
2,303.3000 USD |
2,324.9300 USD |
2,330.6800 USD |
| 2025-02-26 |
2,353.1500 USD |
377.7442 ETH |
2,494.0600 USD |
2,260.3400 USD |
2,310.0200 USD |
2,350.2700 USD |
| 2025-02-25 |
2,506.4700 USD |
376.0554 ETH |
2,515.5500 USD |
2,217.7000 USD |
2,394.3500 USD |
2,497.8200 USD |
| 2025-02-24 |
2,544.0500 USD |
221.7550 ETH |
2,826.4200 USD |
2,500.0000 USD |
2,639.7500 USD |
2,512.1800 USD |
| 2025-02-23 |
2,840.8800 USD |
75.4105 ETH |
2,773.0200 USD |
2,746.5800 USD |
2,754.9100 USD |
2,788.9400 USD |
| 2025-02-22 |
2,773.0200 USD |
185.2267 ETH |
2,635.8000 USD |
2,635.8000 USD |
2,677.8600 USD |
2,773.0200 USD |
| 2025-02-21 |
2,635.8000 USD |
252.0584 ETH |
2,738.2400 USD |
2,616.4000 USD |
2,641.8700 USD |
2,643.0800 USD |
| 2025-02-20 |
2,738.2400 USD |
44.6055 ETH |
2,715.7200 USD |
2,708.5500 USD |
2,727.1400 USD |
2,729.2000 USD |
| 2025-02-19 |
2,719.4900 USD |
48.9362 ETH |
2,669.9500 USD |
2,659.2400 USD |
2,671.1000 USD |
2,716.7000 USD |
| 2025-02-18 |
2,659.6200 USD |
102.0283 ETH |
2,756.1800 USD |
2,610.0300 USD |
2,637.9800 USD |
2,649.0200 USD |
| 2025-02-17 |
2,756.1800 USD |
76.1952 ETH |
2,662.0000 USD |
2,638.1500 USD |
2,667.1300 USD |
2,768.2200 USD |
| 2025-02-16 |
2,660.6700 USD |
75.1618 ETH |
2,691.1200 USD |
2,661.3600 USD |
2,671.5900 USD |
2,668.9200 USD |
| 2025-02-15 |
2,681.4700 USD |
61.7094 ETH |
2,726.6500 USD |
2,668.6100 USD |
2,684.0900 USD |
2,704.9200 USD |
| 2025-02-14 |
2,726.6500 USD |
96.8716 ETH |
2,677.0600 USD |
2,667.3200 USD |
2,677.0600 USD |
2,709.6100 USD |
| 2025-02-13 |
2,661.8900 USD |
112.7458 ETH |
2,733.3500 USD |
2,614.5600 USD |
2,628.3300 USD |
2,661.8900 USD |