Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-16 |
1,882.5320 USD |
45.5647 ETH |
1,876.8300 USD |
1,860.6600 USD |
1,860.6600 USD |
1,882.9800 USD |
| 2022-08-15 |
1,920.3312 USD |
83.0096 ETH |
1,939.3200 USD |
1,876.8300 USD |
1,893.1400 USD |
1,876.8300 USD |
| 2022-08-14 |
1,947.9798 USD |
49.5567 ETH |
2,019.0700 USD |
1,911.1100 USD |
1,911.1100 USD |
1,939.3200 USD |
| 2022-08-13 |
1,982.8711 USD |
134.7507 ETH |
1,963.3700 USD |
1,953.6500 USD |
1,963.3700 USD |
2,019.0700 USD |
| 2022-08-12 |
1,911.9872 USD |
103.8187 ETH |
1,924.5800 USD |
1,876.0300 USD |
1,877.2000 USD |
1,955.1900 USD |
| 2022-08-11 |
1,895.5019 USD |
166.0804 ETH |
1,853.8600 USD |
1,853.8600 USD |
1,870.0500 USD |
1,879.3600 USD |
| 2022-08-10 |
1,802.2765 USD |
172.1583 ETH |
1,708.9200 USD |
1,662.4100 USD |
1,673.9000 USD |
1,851.5100 USD |
| 2022-08-09 |
1,729.2579 USD |
69.7406 ETH |
1,774.2700 USD |
1,636.1400 USD |
1,685.2500 USD |
1,708.9200 USD |
| 2022-08-08 |
1,760.3148 USD |
122.3023 ETH |
1,695.3400 USD |
1,695.3400 USD |
1,711.9800 USD |
1,774.2700 USD |
| 2022-08-07 |
1,693.4627 USD |
19.4048 ETH |
1,720.1100 USD |
1,674.3000 USD |
1,675.9100 USD |
1,695.3400 USD |
| 2022-08-06 |
1,727.2229 USD |
46.4661 ETH |
1,728.0500 USD |
1,671.8800 USD |
1,671.8800 USD |
1,698.9200 USD |
| 2022-08-05 |
1,680.7102 USD |
70.5604 ETH |
1,662.4200 USD |
1,612.4700 USD |
1,647.4200 USD |
1,727.7100 USD |
| 2022-08-04 |
1,609.5335 USD |
50.1551 ETH |
1,614.8000 USD |
1,589.1600 USD |
1,594.0500 USD |
1,597.1400 USD |
| 2022-08-03 |
1,649.2753 USD |
76.3780 ETH |
1,636.6000 USD |
1,592.2800 USD |
1,615.2300 USD |
1,614.8000 USD |
| 2022-08-02 |
1,619.9532 USD |
103.5692 ETH |
1,635.6900 USD |
1,568.7800 USD |
1,572.6100 USD |
1,647.6400 USD |
| 2022-08-01 |
1,650.7172 USD |
175.2338 ETH |
1,692.5600 USD |
1,615.0000 USD |
1,621.4300 USD |
1,630.4300 USD |
| 2022-07-31 |
1,715.2552 USD |
55.6805 ETH |
1,671.8200 USD |
1,670.0000 USD |
1,672.8800 USD |
1,672.8800 USD |
| 2022-07-30 |
1,717.0606 USD |
49.5845 ETH |
1,780.0000 USD |
1,671.8200 USD |
1,671.8200 USD |
1,671.8200 USD |
| 2022-07-29 |
1,708.2837 USD |
216.0044 ETH |
1,721.0200 USD |
1,663.2100 USD |
1,665.1000 USD |
1,727.8700 USD |
| 2022-07-28 |
1,686.5537 USD |
373.4197 ETH |
1,627.2900 USD |
1,545.0500 USD |
1,545.0500 USD |
1,721.0200 USD |
| 2022-07-27 |
1,538.5065 USD |
535.2716 ETH |
1,450.7600 USD |
1,423.5000 USD |
1,434.4400 USD |
1,627.2900 USD |
| 2022-07-26 |
1,400.1869 USD |
271.5522 ETH |
1,442.8100 USD |
1,362.7200 USD |
1,370.6000 USD |
1,419.6800 USD |
| 2022-07-25 |
1,517.6666 USD |
173.9116 ETH |
1,601.9700 USD |
1,463.5500 USD |
1,484.2000 USD |
1,484.2000 USD |
| 2022-07-24 |
1,596.7013 USD |
67.9442 ETH |
1,547.4800 USD |
1,547.4800 USD |
1,554.9600 USD |
1,599.8800 USD |
| 2022-07-23 |
1,533.5110 USD |
246.7426 ETH |
1,537.1000 USD |
1,491.7500 USD |
1,507.9400 USD |
1,547.4800 USD |
| 2022-07-22 |
1,587.8282 USD |
406.0301 ETH |
1,577.1200 USD |
1,523.8800 USD |
1,534.4600 USD |
1,537.1000 USD |
| 2022-07-21 |
1,531.3145 USD |
501.8589 ETH |
1,529.6200 USD |
1,474.4300 USD |
1,487.5400 USD |
1,575.4300 USD |
| 2022-07-20 |
1,561.5815 USD |
360.3671 ETH |
1,551.0100 USD |
1,493.1600 USD |
1,530.3800 USD |
1,529.6200 USD |
| 2022-07-19 |
1,543.3035 USD |
526.2087 ETH |
1,588.0000 USD |
1,452.9000 USD |
1,521.7500 USD |
1,551.0100 USD |
| 2022-07-18 |
1,463.8183 USD |
332.5615 ETH |
1,342.9500 USD |
1,342.9500 USD |
1,342.9500 USD |
1,509.5000 USD |
| 2022-07-17 |
1,362.0112 USD |
65.3639 ETH |
1,349.8100 USD |
1,336.7800 USD |
1,345.6800 USD |
1,344.1200 USD |
| 2022-07-16 |
1,262.2194 USD |
231.1458 ETH |
1,235.6000 USD |
1,197.4800 USD |
1,199.4900 USD |
1,349.8100 USD |
| 2022-07-15 |
1,223.8027 USD |
181.0118 ETH |
1,186.3600 USD |
1,139.5600 USD |
1,192.3900 USD |
1,246.7300 USD |
| 2022-07-14 |
1,133.7369 USD |
107.2377 ETH |
1,111.2900 USD |
1,080.0500 USD |
1,080.8000 USD |
1,186.3600 USD |
| 2022-07-13 |
1,072.5492 USD |
239.4558 ETH |
1,040.1600 USD |
1,011.1100 USD |
1,040.1600 USD |
1,111.2900 USD |
| 2022-07-12 |
1,066.6788 USD |
74.5806 ETH |
1,097.0100 USD |
1,037.2000 USD |
1,041.1600 USD |
1,040.1600 USD |
| 2022-07-11 |
1,125.7324 USD |
158.4556 ETH |
1,168.3400 USD |
1,094.3700 USD |
1,100.0000 USD |
1,094.3700 USD |
| 2022-07-10 |
1,206.2622 USD |
39.7039 ETH |
1,215.9000 USD |
1,154.5600 USD |
1,165.8800 USD |
1,165.8800 USD |
| 2022-07-09 |
1,215.7667 USD |
104.0431 ETH |
1,232.2500 USD |
1,209.7500 USD |
1,211.8800 USD |
1,215.9000 USD |
| 2022-07-08 |
1,241.7510 USD |
704.4158 ETH |
1,243.2800 USD |
1,195.0000 USD |
1,219.6000 USD |
1,232.2500 USD |
| 2022-07-07 |
1,212.8303 USD |
189.9709 ETH |
1,186.0900 USD |
1,163.1300 USD |
1,167.1600 USD |
1,239.4100 USD |
| 2022-07-06 |
1,155.4893 USD |
403.1348 ETH |
1,141.2000 USD |
1,114.1400 USD |
1,123.2600 USD |
1,194.9300 USD |
| 2022-07-05 |
1,146.2687 USD |
264.7043 ETH |
1,155.0100 USD |
1,078.8900 USD |
1,092.3100 USD |
1,141.2000 USD |
| 2022-07-04 |
1,106.7121 USD |
248.0551 ETH |
1,075.2900 USD |
1,048.9900 USD |
1,049.5700 USD |
1,155.2500 USD |
| 2022-07-03 |
1,093.5892 USD |
31.9903 ETH |
1,072.3800 USD |
1,008.0800 USD |
1,034.7900 USD |
1,075.2900 USD |
| 2022-07-02 |
1,048.5640 USD |
307.3541 ETH |
1,062.2300 USD |
1,030.0000 USD |
1,030.0000 USD |
1,072.3800 USD |
| 2022-07-01 |
1,068.5460 USD |
368.2907 ETH |
1,070.3600 USD |
1,043.0000 USD |
1,049.1000 USD |
1,062.2300 USD |
| 2022-06-30 |
1,032.8556 USD |
188.7684 ETH |
1,086.1800 USD |
1,000.0000 USD |
1,016.7600 USD |
1,028.6800 USD |
| 2022-06-29 |
1,110.5569 USD |
201.1725 ETH |
1,137.8800 USD |
1,088.8800 USD |
1,098.7900 USD |
1,100.6100 USD |
| 2022-06-28 |
1,182.9453 USD |
253.4880 ETH |
1,195.3100 USD |
1,137.8800 USD |
1,150.2200 USD |
1,137.8800 USD |