Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-25 |
3,926.5200 USD |
15,768.9973 ETH |
4,154.2300 USD |
3,825.0000 USD |
3,919.0300 USD |
3,905.3300 USD |
| 2025-09-24 |
4,168.6100 USD |
4,848.0699 ETH |
4,164.9200 USD |
4,078.0000 USD |
4,163.5700 USD |
4,166.8500 USD |
| 2025-09-23 |
4,171.2200 USD |
6,144.1493 ETH |
4,202.7600 USD |
4,118.9000 USD |
4,169.1600 USD |
4,181.8000 USD |
| 2025-09-22 |
4,194.1300 USD |
11,528.7288 ETH |
4,447.4900 USD |
4,075.6900 USD |
4,168.6900 USD |
4,201.2300 USD |
| 2025-09-21 |
4,476.0900 USD |
1,876.0004 ETH |
4,482.1200 USD |
4,447.0600 USD |
4,468.5900 USD |
4,480.0700 USD |
| 2025-09-20 |
4,492.6200 USD |
2,230.3936 ETH |
4,470.4400 USD |
4,457.8700 USD |
4,470.3100 USD |
4,487.4000 USD |
| 2025-09-19 |
4,463.3000 USD |
7,033.3353 ETH |
4,589.7800 USD |
4,437.5700 USD |
4,463.6100 USD |
4,461.8500 USD |
| 2025-09-18 |
4,596.6900 USD |
4,751.4359 ETH |
4,591.3500 USD |
4,555.2700 USD |
4,585.6000 USD |
4,607.5600 USD |
| 2025-09-17 |
4,591.3700 USD |
10,599.1963 ETH |
4,502.9400 USD |
4,425.9000 USD |
4,493.8800 USD |
4,589.5200 USD |
| 2025-09-16 |
4,499.7300 USD |
4,128.8236 ETH |
4,524.5300 USD |
4,425.6200 USD |
4,470.9900 USD |
4,491.8300 USD |
| 2025-09-15 |
4,525.4800 USD |
8,167.0668 ETH |
4,607.5300 USD |
4,465.5800 USD |
4,511.1900 USD |
4,514.1500 USD |
| 2025-09-14 |
4,608.1200 USD |
2,494.0939 ETH |
4,669.0800 USD |
4,581.3300 USD |
4,607.5900 USD |
4,631.3700 USD |
| 2025-09-13 |
4,668.0300 USD |
3,809.8205 ETH |
4,716.5500 USD |
4,608.4900 USD |
4,643.2500 USD |
4,665.4200 USD |
| 2025-09-12 |
4,676.4100 USD |
10,750.4040 ETH |
4,460.8300 USD |
4,453.7100 USD |
4,510.2200 USD |
4,698.2900 USD |
| 2025-09-11 |
4,427.9300 USD |
5,456.7681 ETH |
4,349.9700 USD |
4,339.8000 USD |
4,360.3500 USD |
4,421.6500 USD |
| 2025-09-10 |
4,343.5800 USD |
8,858.7214 ETH |
4,308.2700 USD |
4,284.4400 USD |
4,312.6800 USD |
4,347.4700 USD |
| 2025-09-09 |
4,315.5900 USD |
7,597.3714 ETH |
4,308.4200 USD |
4,276.4100 USD |
4,294.3000 USD |
4,300.6300 USD |
| 2025-09-08 |
4,321.9600 USD |
7,176.4274 ETH |
4,306.0000 USD |
4,278.9700 USD |
4,299.0400 USD |
4,321.9500 USD |
| 2025-09-07 |
4,332.2800 USD |
2,141.8664 ETH |
4,273.5300 USD |
4,271.5700 USD |
4,283.9900 USD |
4,309.1400 USD |
| 2025-09-06 |
4,275.7500 USD |
3,893.4076 ETH |
4,307.1800 USD |
4,236.5200 USD |
4,281.5600 USD |
4,284.1400 USD |
| 2025-09-05 |
4,316.3000 USD |
13,915.1048 ETH |
4,298.0000 USD |
4,253.3800 USD |
4,297.0600 USD |
4,298.5800 USD |
| 2025-09-04 |
4,322.0100 USD |
10,258.8163 ETH |
4,453.0900 USD |
4,265.5300 USD |
4,288.3200 USD |
4,319.7200 USD |
| 2025-09-03 |
4,472.7600 USD |
8,306.9029 ETH |
4,325.4500 USD |
4,283.1700 USD |
4,316.9400 USD |
4,462.6300 USD |
| 2025-09-02 |
4,314.2400 USD |
9,576.2119 ETH |
4,314.7800 USD |
4,257.2400 USD |
4,312.2700 USD |
4,330.0100 USD |
| 2025-09-01 |
4,289.9400 USD |
6,815.7740 ETH |
4,393.1600 USD |
4,215.6400 USD |
4,290.4100 USD |
4,261.0300 USD |
| 2025-08-31 |
4,445.3600 USD |
5,143.2137 ETH |
4,374.8600 USD |
4,373.8300 USD |
4,456.0600 USD |
4,469.2800 USD |
| 2025-08-30 |
4,352.6200 USD |
5,484.1759 ETH |
4,359.3300 USD |
4,256.5800 USD |
4,317.6900 USD |
4,342.7900 USD |
| 2025-08-29 |
4,371.8700 USD |
20,318.1311 ETH |
4,512.4500 USD |
4,268.4400 USD |
4,343.0000 USD |
4,366.4300 USD |
| 2025-08-28 |
4,507.5000 USD |
19,180.3032 ETH |
4,506.7300 USD |
4,430.0500 USD |
4,470.2000 USD |
4,507.0900 USD |
| 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 |