Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
2,802.6975 USD |
156.5673 ETH |
2,941.0900 USD |
2,690.0000 USD |
2,730.1200 USD |
2,752.0300 USD |
| 2022-05-04 |
2,899.4612 USD |
43.5439 ETH |
2,791.4800 USD |
2,778.0400 USD |
2,793.9200 USD |
2,926.5700 USD |
| 2022-05-03 |
2,806.3572 USD |
31.0823 ETH |
2,855.0900 USD |
2,767.3800 USD |
2,777.6500 USD |
2,784.5900 USD |
| 2022-05-02 |
2,832.9754 USD |
37.8081 ETH |
2,829.9600 USD |
2,779.6800 USD |
2,794.5900 USD |
2,871.2300 USD |
| 2022-05-01 |
2,760.9445 USD |
15.8549 ETH |
2,796.3800 USD |
2,710.2800 USD |
2,710.2900 USD |
2,795.6300 USD |
| 2022-04-30 |
2,798.8243 USD |
17.3514 ETH |
2,815.0000 USD |
2,709.8700 USD |
2,796.3800 USD |
2,728.8800 USD |
| 2022-04-29 |
2,881.1136 USD |
37.8857 ETH |
2,937.1000 USD |
2,780.0200 USD |
2,798.8600 USD |
2,815.0000 USD |
| 2022-04-28 |
2,916.9687 USD |
44.3492 ETH |
2,887.5700 USD |
2,858.2700 USD |
2,870.5900 USD |
2,937.1000 USD |
| 2022-04-27 |
2,866.9112 USD |
33.4755 ETH |
2,799.5600 USD |
2,799.5600 USD |
2,809.2500 USD |
2,887.5700 USD |
| 2022-04-26 |
2,941.5589 USD |
52.2153 ETH |
3,013.7000 USD |
2,768.7100 USD |
2,832.3000 USD |
2,804.5800 USD |
| 2022-04-25 |
2,887.0426 USD |
85.2396 ETH |
2,921.5300 USD |
2,797.2700 USD |
2,812.7600 USD |
3,012.8400 USD |
| 2022-04-24 |
2,932.5448 USD |
7.4960 ETH |
2,963.6500 USD |
2,901.5100 USD |
2,901.5100 USD |
2,921.5300 USD |
| 2022-04-23 |
2,960.1622 USD |
8.8957 ETH |
2,964.6100 USD |
2,919.7700 USD |
2,952.3900 USD |
2,963.6500 USD |
| 2022-04-22 |
2,973.8414 USD |
37.7489 ETH |
2,984.1300 USD |
2,937.7100 USD |
2,950.0000 USD |
2,964.6100 USD |
| 2022-04-21 |
3,066.8647 USD |
45.6852 ETH |
3,089.5900 USD |
2,964.4000 USD |
2,993.1900 USD |
2,984.1300 USD |
| 2022-04-20 |
3,080.5933 USD |
48.3649 ETH |
3,097.6400 USD |
3,041.3800 USD |
3,078.1300 USD |
3,089.5900 USD |
| 2022-04-19 |
3,058.1115 USD |
53.5643 ETH |
3,058.9100 USD |
3,038.0000 USD |
3,039.6900 USD |
3,097.6400 USD |
| 2022-04-18 |
2,961.5261 USD |
59.7828 ETH |
2,994.1200 USD |
2,886.3100 USD |
2,901.4100 USD |
3,058.1500 USD |
| 2022-04-17 |
3,043.9241 USD |
9.4771 ETH |
3,054.3700 USD |
3,012.9700 USD |
3,012.9700 USD |
3,026.6000 USD |
| 2022-04-16 |
3,040.9320 USD |
63.7332 ETH |
3,037.0300 USD |
3,020.8100 USD |
3,021.7100 USD |
3,054.3700 USD |
| 2022-04-15 |
3,030.3900 USD |
16.5143 ETH |
3,020.5500 USD |
3,010.0900 USD |
3,022.2000 USD |
3,037.0300 USD |
| 2022-04-14 |
3,036.8595 USD |
31.6240 ETH |
3,126.6000 USD |
2,984.8300 USD |
3,008.9900 USD |
3,020.5500 USD |
| 2022-04-13 |
3,077.7549 USD |
13.7350 ETH |
3,028.9100 USD |
3,007.7600 USD |
3,008.8600 USD |
3,126.6000 USD |
| 2022-04-12 |
3,014.9506 USD |
74.2174 ETH |
2,985.1700 USD |
2,964.7300 USD |
2,973.5200 USD |
3,028.9100 USD |
| 2022-04-11 |
3,079.3728 USD |
138.3438 ETH |
3,200.0000 USD |
2,955.0000 USD |
2,998.4700 USD |
2,985.1700 USD |
| 2022-04-10 |
3,293.1610 USD |
15.8791 ETH |
3,235.0600 USD |
3,215.7400 USD |
3,235.0600 USD |
3,215.7400 USD |
| 2022-04-09 |
3,209.8793 USD |
71.7378 ETH |
3,194.0600 USD |
3,181.7000 USD |
3,208.9100 USD |
3,235.0600 USD |
| 2022-04-08 |
3,268.1345 USD |
80.9169 ETH |
3,227.3400 USD |
3,185.7100 USD |
3,194.0600 USD |
3,194.0600 USD |
| 2022-04-07 |
3,194.5430 USD |
85.8145 ETH |
3,166.0800 USD |
3,140.0000 USD |
3,187.9700 USD |
3,227.3400 USD |
| 2022-04-06 |
3,275.4389 USD |
64.4384 ETH |
3,400.0000 USD |
3,166.0800 USD |
3,205.6800 USD |
3,166.0800 USD |
| 2022-04-05 |
3,478.2548 USD |
64.3780 ETH |
3,521.5300 USD |
3,424.9900 USD |
3,443.4400 USD |
3,443.4400 USD |
| 2022-04-04 |
3,489.7555 USD |
70.8668 ETH |
3,520.0000 USD |
3,421.4800 USD |
3,447.8100 USD |
3,539.0000 USD |
| 2022-04-03 |
3,503.5877 USD |
31.2425 ETH |
3,453.1300 USD |
3,431.2800 USD |
3,445.5400 USD |
3,520.0000 USD |
| 2022-04-02 |
3,490.8525 USD |
22.2320 ETH |
3,456.0500 USD |
3,439.6800 USD |
3,465.9900 USD |
3,453.1300 USD |
| 2022-04-01 |
3,323.3691 USD |
55.3189 ETH |
3,273.6900 USD |
3,221.4300 USD |
3,238.8400 USD |
3,437.3500 USD |
| 2022-03-31 |
3,323.7779 USD |
55.4928 ETH |
3,386.5800 USD |
3,267.0000 USD |
3,293.7100 USD |
3,283.0700 USD |
| 2022-03-30 |
3,390.7115 USD |
83.2760 ETH |
3,399.9800 USD |
3,343.2700 USD |
3,368.0500 USD |
3,390.7900 USD |
| 2022-03-29 |
3,419.1680 USD |
89.6842 ETH |
3,325.0000 USD |
3,325.0000 USD |
3,369.3200 USD |
3,399.9800 USD |
| 2022-03-28 |
3,352.7013 USD |
114.5948 ETH |
3,293.2100 USD |
3,283.3800 USD |
3,307.7100 USD |
3,343.0800 USD |
| 2022-03-27 |
3,249.2187 USD |
84.9502 ETH |
3,147.1400 USD |
3,123.1800 USD |
3,134.9000 USD |
3,293.9400 USD |
| 2022-03-26 |
3,118.8642 USD |
25.9890 ETH |
3,105.7300 USD |
3,092.7400 USD |
3,108.2000 USD |
3,144.1900 USD |
| 2022-03-25 |
3,127.0668 USD |
84.8689 ETH |
3,112.2400 USD |
3,090.6800 USD |
3,105.0000 USD |
3,105.7300 USD |
| 2022-03-24 |
3,078.5861 USD |
138.7636 ETH |
3,012.3400 USD |
3,012.3400 USD |
3,017.5900 USD |
3,119.8300 USD |
| 2022-03-23 |
2,989.3088 USD |
32.3986 ETH |
2,995.3500 USD |
2,926.6900 USD |
2,944.0400 USD |
3,012.3400 USD |
| 2022-03-22 |
2,984.1916 USD |
46.5357 ETH |
2,897.4300 USD |
2,891.8100 USD |
2,895.9700 USD |
2,995.3500 USD |
| 2022-03-21 |
2,906.0664 USD |
92.6514 ETH |
2,860.0000 USD |
2,836.5200 USD |
2,837.8600 USD |
2,897.4300 USD |
| 2022-03-20 |
2,861.9207 USD |
33.3684 ETH |
2,948.7300 USD |
2,822.0000 USD |
2,840.8200 USD |
2,860.0000 USD |
| 2022-03-19 |
2,941.1485 USD |
88.8048 ETH |
2,945.9100 USD |
2,900.0000 USD |
2,936.4800 USD |
2,944.8300 USD |
| 2022-03-18 |
2,910.4086 USD |
73.8933 ETH |
2,818.5100 USD |
2,780.6600 USD |
2,786.3400 USD |
2,940.0000 USD |
| 2022-03-17 |
2,801.8344 USD |
46.0177 ETH |
2,776.5600 USD |
2,756.8400 USD |
2,756.8400 USD |
2,813.7500 USD |