Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-25 |
1,186.9729 USD |
7.4586 ETH |
1,200.7900 USD |
1,174.6500 USD |
1,175.3000 USD |
1,198.4100 USD |
| 2022-11-24 |
1,199.2317 USD |
5.4751 ETH |
1,186.8400 USD |
1,180.4600 USD |
1,186.8400 USD |
1,200.7900 USD |
| 2022-11-23 |
1,150.2924 USD |
19.6604 ETH |
1,138.5000 USD |
1,129.0800 USD |
1,133.1900 USD |
1,186.8400 USD |
| 2022-11-22 |
1,099.3412 USD |
28.1400 ETH |
1,107.7900 USD |
1,075.0000 USD |
1,082.8100 USD |
1,135.7600 USD |
| 2022-11-21 |
1,111.5513 USD |
25.5946 ETH |
1,141.5000 USD |
1,090.6800 USD |
1,101.3500 USD |
1,107.7900 USD |
| 2022-11-20 |
1,155.3333 USD |
33.7107 ETH |
1,217.2300 USD |
1,127.1000 USD |
1,141.5000 USD |
1,134.8100 USD |
| 2022-11-19 |
1,218.6656 USD |
22.7637 ETH |
1,207.4400 USD |
1,198.4100 USD |
1,203.3000 USD |
1,217.2300 USD |
| 2022-11-18 |
1,214.6408 USD |
73.9610 ETH |
1,203.0900 USD |
1,200.0000 USD |
1,203.0900 USD |
1,206.4200 USD |
| 2022-11-17 |
1,208.6665 USD |
65.0851 ETH |
1,227.8200 USD |
1,188.3100 USD |
1,188.3100 USD |
1,203.0900 USD |
| 2022-11-16 |
1,216.3787 USD |
462.4815 ETH |
1,248.4900 USD |
1,189.1100 USD |
1,191.7600 USD |
1,213.9600 USD |
| 2022-11-15 |
1,253.9036 USD |
22.1660 ETH |
1,245.6200 USD |
1,236.3400 USD |
1,246.3000 USD |
1,248.4900 USD |
| 2022-11-14 |
1,228.9371 USD |
48.0134 ETH |
1,219.0000 USD |
1,178.7100 USD |
1,186.2000 USD |
1,241.6900 USD |
| 2022-11-13 |
1,244.4828 USD |
22.8253 ETH |
1,246.9500 USD |
1,200.0700 USD |
1,223.0200 USD |
1,227.2900 USD |
| 2022-11-12 |
1,263.8038 USD |
181.2455 ETH |
1,290.1300 USD |
1,241.6900 USD |
1,255.5700 USD |
1,246.9500 USD |
| 2022-11-11 |
1,263.9844 USD |
99.8561 ETH |
1,297.1900 USD |
1,200.0000 USD |
1,237.5200 USD |
1,296.0000 USD |
| 2022-11-10 |
1,297.1114 USD |
96.6949 ETH |
1,186.2000 USD |
1,100.0000 USD |
1,170.0700 USD |
1,297.1900 USD |
| 2022-11-09 |
1,245.4910 USD |
618.2740 ETH |
1,335.5600 USD |
1,100.0000 USD |
1,175.9000 USD |
1,100.0000 USD |
| 2022-11-08 |
1,352.4048 USD |
732.5297 ETH |
1,564.1600 USD |
1,232.2800 USD |
1,338.8100 USD |
1,338.8100 USD |
| 2022-11-07 |
1,584.2661 USD |
30.6621 ETH |
1,573.9500 USD |
1,572.1500 USD |
1,573.3200 USD |
1,605.1800 USD |
| 2022-11-06 |
1,599.9781 USD |
26.6991 ETH |
1,637.0400 USD |
1,594.5300 USD |
1,599.1100 USD |
1,594.5300 USD |
| 2022-11-05 |
1,648.7344 USD |
99.2039 ETH |
1,647.1800 USD |
1,626.7800 USD |
1,633.7400 USD |
1,637.0400 USD |
| 2022-11-04 |
1,632.4962 USD |
150.6104 ETH |
1,527.0700 USD |
1,527.0700 USD |
1,527.0700 USD |
1,647.1800 USD |
| 2022-11-03 |
1,540.5259 USD |
80.6322 ETH |
1,520.0900 USD |
1,520.0900 USD |
1,527.0700 USD |
1,527.0700 USD |
| 2022-11-02 |
1,552.1633 USD |
129.1014 ETH |
1,582.6500 USD |
1,506.0000 USD |
1,510.1200 USD |
1,512.9300 USD |
| 2022-11-01 |
1,586.8400 USD |
42.4461 ETH |
1,566.6500 USD |
1,566.6500 USD |
1,571.9700 USD |
1,581.3800 USD |
| 2022-10-31 |
1,591.2896 USD |
61.0351 ETH |
1,589.6900 USD |
1,550.0000 USD |
1,560.0000 USD |
1,566.6500 USD |
| 2022-10-30 |
1,592.7140 USD |
48.9347 ETH |
1,620.4400 USD |
1,580.0000 USD |
1,580.0000 USD |
1,592.8700 USD |
| 2022-10-29 |
1,600.7811 USD |
77.9868 ETH |
1,554.8900 USD |
1,502.6200 USD |
1,554.8900 USD |
1,613.6100 USD |
| 2022-10-28 |
1,519.8918 USD |
244.0164 ETH |
1,517.7500 USD |
1,481.2700 USD |
1,487.5000 USD |
1,555.3100 USD |
| 2022-10-27 |
1,549.1195 USD |
72.6758 ETH |
1,565.7200 USD |
1,517.7500 USD |
1,524.1300 USD |
1,517.7500 USD |
| 2022-10-26 |
1,530.2128 USD |
698.9342 ETH |
1,463.8500 USD |
1,461.9500 USD |
1,472.2000 USD |
1,565.7200 USD |
| 2022-10-25 |
1,455.4527 USD |
644.0924 ETH |
1,343.6300 USD |
1,338.8100 USD |
1,341.8000 USD |
1,459.9900 USD |
| 2022-10-24 |
1,344.7950 USD |
45.4592 ETH |
1,363.1700 USD |
1,324.9400 USD |
1,336.0600 USD |
1,345.1300 USD |
| 2022-10-23 |
1,335.1887 USD |
29.7211 ETH |
1,316.1400 USD |
1,303.9600 USD |
1,303.9600 USD |
1,363.1700 USD |
| 2022-10-22 |
1,301.9902 USD |
12.7240 ETH |
1,300.2000 USD |
1,296.7400 USD |
1,297.7500 USD |
1,316.1400 USD |
| 2022-10-21 |
1,269.6976 USD |
98.3862 ETH |
1,280.9900 USD |
1,252.6100 USD |
1,276.4500 USD |
1,300.2000 USD |
| 2022-10-20 |
1,282.8922 USD |
34.2153 ETH |
1,286.2500 USD |
1,272.0000 USD |
1,272.0000 USD |
1,280.9900 USD |
| 2022-10-19 |
1,290.1733 USD |
28.1636 ETH |
1,313.3100 USD |
1,283.3200 USD |
1,286.5600 USD |
1,286.5600 USD |
| 2022-10-18 |
1,319.0583 USD |
16.0959 ETH |
1,331.3800 USD |
1,288.8800 USD |
1,297.1900 USD |
1,313.3100 USD |
| 2022-10-17 |
1,325.9857 USD |
83.9056 ETH |
1,304.0900 USD |
1,297.1900 USD |
1,299.4600 USD |
1,333.1900 USD |
| 2022-10-16 |
1,291.2341 USD |
42.1176 ETH |
1,278.9500 USD |
1,278.9500 USD |
1,280.9000 USD |
1,304.0900 USD |
| 2022-10-15 |
1,283.4702 USD |
25.3478 ETH |
1,295.4300 USD |
1,269.4400 USD |
1,283.3200 USD |
1,278.9500 USD |
| 2022-10-14 |
1,322.8512 USD |
20.3662 ETH |
1,289.1100 USD |
1,289.1100 USD |
1,289.1100 USD |
1,295.4300 USD |
| 2022-10-13 |
1,224.9957 USD |
186.3931 ETH |
1,297.2100 USD |
1,194.0000 USD |
1,227.6900 USD |
1,289.1100 USD |
| 2022-10-12 |
1,297.8769 USD |
10.3908 ETH |
1,280.3700 USD |
1,278.2200 USD |
1,285.2000 USD |
1,297.2100 USD |
| 2022-10-11 |
1,284.3455 USD |
21.7810 ETH |
1,296.0000 USD |
1,269.4400 USD |
1,276.9300 USD |
1,280.3700 USD |
| 2022-10-10 |
1,310.9758 USD |
27.5709 ETH |
1,315.3800 USD |
1,294.6200 USD |
1,296.0000 USD |
1,296.0000 USD |
| 2022-10-09 |
1,311.8979 USD |
41.0583 ETH |
1,313.7700 USD |
1,308.4500 USD |
1,310.8300 USD |
1,315.3800 USD |
| 2022-10-08 |
1,327.6725 USD |
2.9966 ETH |
1,332.2900 USD |
1,311.0600 USD |
1,313.7700 USD |
1,313.7700 USD |
| 2022-10-07 |
1,340.0493 USD |
11.4542 ETH |
1,350.2800 USD |
1,324.9400 USD |
1,324.9400 USD |
1,333.7300 USD |