Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4,493.0000 USD |
17,613.8983 ETH |
4,601.7500 USD |
4,512.8200 USD |
4,575.4700 USD |
4,524.2500 USD |
| 2025-08-26 |
4,591.7700 USD |
21,803.1324 ETH |
4,377.5000 USD |
4,315.0000 USD |
4,395.7800 USD |
4,599.8800 USD |
| 2025-08-25 |
4,388.0200 USD |
46,892.4591 ETH |
4,778.2200 USD |
4,337.1000 USD |
4,386.2000 USD |
4,353.0500 USD |
| 2025-08-24 |
4,764.1000 USD |
12,445.8616 ETH |
4,777.0100 USD |
4,710.0000 USD |
4,750.6500 USD |
4,785.1300 USD |
| 2025-08-23 |
4,783.1000 USD |
5,614.7842 ETH |
4,829.6900 USD |
4,661.3900 USD |
4,720.4400 USD |
4,779.8200 USD |
| 2025-08-22 |
4,811.1600 USD |
57,035.1669 ETH |
4,224.8900 USD |
4,208.0000 USD |
4,256.0500 USD |
4,849.9700 USD |
| 2025-08-21 |
4,246.2900 USD |
23,337.9551 ETH |
4,336.0800 USD |
4,204.4800 USD |
4,246.0400 USD |
4,242.0400 USD |
| 2025-08-20 |
4,344.2100 USD |
34,054.0748 ETH |
4,075.6700 USD |
4,062.8100 USD |
4,113.7400 USD |
4,343.3000 USD |
| 2025-08-19 |
4,114.4700 USD |
32,438.9411 ETH |
4,314.8400 USD |
4,111.3700 USD |
4,154.6800 USD |
4,131.0300 USD |
| 2025-08-18 |
4,340.3600 USD |
31,000.1745 ETH |
4,475.8300 USD |
4,227.6000 USD |
4,276.7100 USD |
4,355.1700 USD |
| 2025-08-17 |
4,476.5500 USD |
8,944.3728 ETH |
4,425.3800 USD |
4,398.6500 USD |
4,424.0800 USD |
4,525.0800 USD |
| 2025-08-16 |
4,416.5900 USD |
6,905.4791 ETH |
4,442.5000 USD |
4,376.2500 USD |
4,412.7300 USD |
4,430.4100 USD |
| 2025-08-15 |
4,427.7500 USD |
22,424.8307 ETH |
4,551.9300 USD |
4,368.7100 USD |
4,427.4300 USD |
4,480.3500 USD |
| 2025-08-14 |
4,567.5900 USD |
35,489.3024 ETH |
4,751.8400 USD |
4,456.7400 USD |
4,536.4000 USD |
4,534.6500 USD |
| 2025-08-13 |
4,778.6000 USD |
30,047.0499 ETH |
4,591.0900 USD |
4,565.0000 USD |
4,617.7800 USD |
4,737.2300 USD |
| 2025-08-12 |
4,614.3400 USD |
38,161.2193 ETH |
4,225.1300 USD |
4,219.9400 USD |
4,284.0500 USD |
4,575.4800 USD |
| 2025-08-11 |
4,220.2400 USD |
30,851.6669 ETH |
4,252.3300 USD |
4,165.0000 USD |
4,196.0900 USD |
4,220.8800 USD |
| 2025-08-10 |
4,228.1300 USD |
5,130.9689 ETH |
4,262.0200 USD |
4,161.7500 USD |
4,201.4400 USD |
4,224.1100 USD |
| 2025-08-09 |
4,258.5200 USD |
9,146.3893 ETH |
4,012.7900 USD |
4,007.7600 USD |
4,026.4500 USD |
4,264.0600 USD |
| 2025-08-08 |
4,030.1700 USD |
34,071.8886 ETH |
3,911.3100 USD |
3,880.9500 USD |
3,902.1300 USD |
4,027.1500 USD |
| 2025-08-07 |
3,902.6500 USD |
27,998.9091 ETH |
3,683.7100 USD |
3,648.6700 USD |
3,665.0200 USD |
3,920.8200 USD |
| 2025-08-06 |
3,681.3100 USD |
20,192.2744 ETH |
3,611.3200 USD |
3,563.7200 USD |
3,585.2200 USD |
3,684.1700 USD |
| 2025-08-05 |
3,614.0000 USD |
17,001.9443 ETH |
3,720.4500 USD |
3,545.6000 USD |
3,590.1100 USD |
3,597.5300 USD |
| 2025-08-04 |
3,729.3000 USD |
15,125.1854 ETH |
3,498.7400 USD |
3,492.9200 USD |
3,541.3200 USD |
3,733.4500 USD |
| 2025-08-03 |
3,486.0000 USD |
3,859.0358 ETH |
3,393.2400 USD |
3,354.9300 USD |
3,409.5600 USD |
3,501.8800 USD |
| 2025-08-02 |
3,412.1100 USD |
7,151.9546 ETH |
3,486.1600 USD |
3,370.3900 USD |
3,422.9900 USD |
3,411.5800 USD |
| 2025-08-01 |
3,488.3400 USD |
18,228.3076 ETH |
3,697.2200 USD |
3,430.3400 USD |
3,542.1700 USD |
3,463.7900 USD |
| 2025-07-31 |
3,705.3300 USD |
16,649.5698 ETH |
3,810.0900 USD |
3,711.1700 USD |
3,745.0100 USD |
3,729.4900 USD |
| 2025-07-30 |
3,765.2500 USD |
18,506.1257 ETH |
3,794.1000 USD |
3,673.5700 USD |
3,771.8000 USD |
3,763.7600 USD |
| 2025-07-29 |
3,777.8800 USD |
22,588.5593 ETH |
3,798.7600 USD |
3,716.5200 USD |
3,769.1300 USD |
3,780.7300 USD |
| 2025-07-28 |
3,784.7800 USD |
27,137.1853 ETH |
3,873.6100 USD |
3,754.6100 USD |
3,788.6800 USD |
3,789.9400 USD |
| 2025-07-27 |
3,868.7700 USD |
11,322.9445 ETH |
3,740.8400 USD |
3,733.2700 USD |
3,756.4900 USD |
3,837.4100 USD |
| 2025-07-26 |
3,740.8400 USD |
6,905.6089 ETH |
3,725.7600 USD |
3,702.0500 USD |
3,726.8500 USD |
3,751.1300 USD |
| 2025-07-25 |
3,723.7200 USD |
32,728.3814 ETH |
3,708.1800 USD |
3,575.7400 USD |
3,633.7600 USD |
3,721.9000 USD |
| 2025-07-24 |
3,705.9900 USD |
28,009.3975 ETH |
3,629.8500 USD |
3,507.4600 USD |
3,581.1400 USD |
3,726.5800 USD |
| 2025-07-23 |
3,610.5200 USD |
24,696.8773 ETH |
3,748.6500 USD |
3,528.4700 USD |
3,595.4000 USD |
3,593.0000 USD |
| 2025-07-22 |
3,718.9300 USD |
25,764.1819 ETH |
3,763.7900 USD |
3,618.0000 USD |
3,669.5900 USD |
3,706.8900 USD |
| 2025-07-21 |
3,761.8100 USD |
19,048.6675 ETH |
3,759.4500 USD |
3,704.5800 USD |
3,750.9300 USD |
3,762.4300 USD |
| 2025-07-20 |
3,753.1800 USD |
14,951.3128 ETH |
3,594.0600 USD |
3,581.9200 USD |
3,599.5400 USD |
3,770.3100 USD |
| 2025-07-19 |
3,579.2600 USD |
7,719.9224 ETH |
3,548.3200 USD |
3,510.5100 USD |
3,555.2000 USD |
3,574.1500 USD |
| 2025-07-18 |
3,532.4000 USD |
31,760.6384 ETH |
3,478.7800 USD |
3,462.2900 USD |
3,543.3500 USD |
3,540.8100 USD |
| 2025-07-17 |
3,507.5700 USD |
28,969.0723 ETH |
3,374.8500 USD |
3,309.2100 USD |
3,351.2100 USD |
3,468.6000 USD |
| 2025-07-16 |
3,385.8300 USD |
26,883.1473 ETH |
3,139.3200 USD |
3,101.8100 USD |
3,121.3400 USD |
3,374.8700 USD |
| 2025-07-15 |
3,135.2400 USD |
19,916.4205 ETH |
3,014.6400 USD |
2,933.8800 USD |
2,972.9000 USD |
3,094.6800 USD |
| 2025-07-14 |
3,015.4600 USD |
19,744.5381 ETH |
2,971.8200 USD |
2,964.0300 USD |
2,979.5600 USD |
3,012.4300 USD |
| 2025-07-13 |
2,970.1700 USD |
6,321.3199 ETH |
2,944.1500 USD |
2,937.7300 USD |
2,950.9900 USD |
2,966.3500 USD |
| 2025-07-12 |
2,924.0200 USD |
8,641.3042 ETH |
2,959.5500 USD |
2,905.3600 USD |
2,932.1200 USD |
2,917.9800 USD |
| 2025-07-11 |
2,973.8700 USD |
23,944.7681 ETH |
2,951.2000 USD |
2,914.9500 USD |
2,956.4100 USD |
2,975.9600 USD |
| 2025-07-10 |
2,914.0700 USD |
21,157.1285 ETH |
2,769.7900 USD |
2,756.7600 USD |
2,774.4100 USD |
2,820.8800 USD |
| 2025-07-09 |
2,775.0000 USD |
18,405.8475 ETH |
2,615.2300 USD |
2,590.6100 USD |
2,603.4800 USD |
2,782.2300 USD |