Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
2,025.2200 USD |
63.9762 ETH |
2,200.5800 USD |
1,999.3300 USD |
2,023.0700 USD |
2,008.4200 USD |
| 2025-03-08 |
2,200.8200 USD |
36.2633 ETH |
2,139.2900 USD |
2,120.5100 USD |
2,122.3900 USD |
2,217.2600 USD |
| 2025-03-07 |
2,140.3600 USD |
225.0245 ETH |
2,201.7000 USD |
2,029.1600 USD |
2,140.5300 USD |
2,140.2100 USD |
| 2025-03-06 |
2,204.1100 USD |
219.0770 ETH |
2,250.0500 USD |
2,182.6100 USD |
2,200.4600 USD |
2,206.4500 USD |
| 2025-03-05 |
2,250.0500 USD |
92.5524 ETH |
2,173.0900 USD |
2,156.5400 USD |
2,170.8500 USD |
2,232.1900 USD |
| 2025-03-04 |
2,175.2300 USD |
363.8898 ETH |
2,141.7900 USD |
1,999.3300 USD |
2,072.7700 USD |
2,179.3500 USD |
| 2025-03-03 |
2,151.6100 USD |
313.5203 ETH |
2,513.1600 USD |
2,099.7300 USD |
2,134.0400 USD |
2,168.2000 USD |
| 2025-03-02 |
2,513.7300 USD |
511.7770 ETH |
2,217.2700 USD |
2,172.6700 USD |
2,215.6000 USD |
2,546.4800 USD |
| 2025-03-01 |
2,192.1200 USD |
257.4000 ETH |
2,233.4000 USD |
2,144.3000 USD |
2,162.4100 USD |
2,212.1400 USD |
| 2025-02-28 |
2,221.1600 USD |
409.9651 ETH |
2,302.8800 USD |
2,075.0000 USD |
2,111.4700 USD |
2,217.2500 USD |
| 2025-02-27 |
2,330.6800 USD |
204.9704 ETH |
2,324.7700 USD |
2,303.3000 USD |
2,324.9300 USD |
2,330.6800 USD |
| 2025-02-26 |
2,353.1500 USD |
377.7442 ETH |
2,494.0600 USD |
2,260.3400 USD |
2,310.0200 USD |
2,350.2700 USD |
| 2025-02-25 |
2,506.4700 USD |
376.0554 ETH |
2,515.5500 USD |
2,217.7000 USD |
2,394.3500 USD |
2,497.8200 USD |
| 2025-02-24 |
2,544.0500 USD |
221.7550 ETH |
2,826.4200 USD |
2,500.0000 USD |
2,639.7500 USD |
2,512.1800 USD |
| 2025-02-23 |
2,840.8800 USD |
75.4105 ETH |
2,773.0200 USD |
2,746.5800 USD |
2,754.9100 USD |
2,788.9400 USD |
| 2025-02-22 |
2,773.0200 USD |
185.2267 ETH |
2,635.8000 USD |
2,635.8000 USD |
2,677.8600 USD |
2,773.0200 USD |
| 2025-02-21 |
2,635.8000 USD |
252.0584 ETH |
2,738.2400 USD |
2,616.4000 USD |
2,641.8700 USD |
2,643.0800 USD |
| 2025-02-20 |
2,738.2400 USD |
44.6055 ETH |
2,715.7200 USD |
2,708.5500 USD |
2,727.1400 USD |
2,729.2000 USD |
| 2025-02-19 |
2,719.4900 USD |
48.9362 ETH |
2,669.9500 USD |
2,659.2400 USD |
2,671.1000 USD |
2,716.7000 USD |
| 2025-02-18 |
2,659.6200 USD |
102.0283 ETH |
2,756.1800 USD |
2,610.0300 USD |
2,637.9800 USD |
2,649.0200 USD |
| 2025-02-17 |
2,756.1800 USD |
76.1952 ETH |
2,662.0000 USD |
2,638.1500 USD |
2,667.1300 USD |
2,768.2200 USD |
| 2025-02-16 |
2,660.6700 USD |
75.1618 ETH |
2,691.1200 USD |
2,661.3600 USD |
2,671.5900 USD |
2,668.9200 USD |
| 2025-02-15 |
2,681.4700 USD |
61.7094 ETH |
2,726.6500 USD |
2,668.6100 USD |
2,684.0900 USD |
2,704.9200 USD |
| 2025-02-14 |
2,726.6500 USD |
96.8716 ETH |
2,677.0600 USD |
2,667.3200 USD |
2,677.0600 USD |
2,709.6100 USD |
| 2025-02-13 |
2,661.8900 USD |
112.7458 ETH |
2,733.3500 USD |
2,614.5600 USD |
2,628.3300 USD |
2,661.8900 USD |
| 2025-02-12 |
2,730.0000 USD |
303.0357 ETH |
2,600.8800 USD |
2,553.9800 USD |
2,594.2700 USD |
2,743.0400 USD |
| 2025-02-11 |
2,613.6300 USD |
248.2025 ETH |
2,658.3800 USD |
2,582.7300 USD |
2,611.1000 USD |
2,626.6300 USD |
| 2025-02-10 |
2,658.3800 USD |
53.5180 ETH |
2,613.0500 USD |
2,571.6700 USD |
2,585.8500 USD |
2,660.2600 USD |
| 2025-02-09 |
2,645.0000 USD |
53.6690 ETH |
2,635.6800 USD |
2,523.9700 USD |
2,628.9700 USD |
2,546.2900 USD |
| 2025-02-08 |
2,627.6500 USD |
141.9002 ETH |
2,616.9600 USD |
2,593.1300 USD |
2,593.1300 USD |
2,627.6500 USD |
| 2025-02-07 |
2,599.3900 USD |
126.5925 ETH |
2,691.2000 USD |
2,567.1400 USD |
2,589.7200 USD |
2,571.4600 USD |
| 2025-02-06 |
2,691.2000 USD |
61.2581 ETH |
2,754.9900 USD |
2,671.9100 USD |
2,700.8800 USD |
2,691.2000 USD |
| 2025-02-05 |
2,754.9900 USD |
113.9419 ETH |
2,739.5700 USD |
2,700.4400 USD |
2,731.5400 USD |
2,754.9900 USD |
| 2025-02-04 |
2,723.1700 USD |
292.1813 ETH |
2,876.6200 USD |
2,644.5300 USD |
2,699.3000 USD |
2,681.5000 USD |
| 2025-02-03 |
2,874.8900 USD |
732.0609 ETH |
2,865.4000 USD |
2,059.4300 USD |
2,506.6500 USD |
2,874.8900 USD |
| 2025-02-02 |
2,821.3200 USD |
247.5418 ETH |
3,118.1800 USD |
2,769.3100 USD |
2,925.8900 USD |
2,873.7800 USD |
| 2025-02-01 |
3,128.2300 USD |
117.5494 ETH |
3,296.2700 USD |
3,159.1300 USD |
3,172.9900 USD |
3,172.9900 USD |
| 2025-01-31 |
3,286.4400 USD |
104.4236 ETH |
3,262.6100 USD |
3,223.2600 USD |
3,231.7500 USD |
3,284.3400 USD |
| 2025-01-30 |
3,262.6100 USD |
132.9980 ETH |
3,112.5300 USD |
3,107.1400 USD |
3,112.5300 USD |
3,262.6100 USD |
| 2025-01-29 |
3,132.5500 USD |
152.9957 ETH |
3,079.0200 USD |
3,053.3800 USD |
3,097.7200 USD |
3,137.2600 USD |
| 2025-01-28 |
3,062.6200 USD |
154.8055 ETH |
3,167.7800 USD |
3,045.6600 USD |
3,081.5400 USD |
3,081.4600 USD |
| 2025-01-27 |
3,174.6900 USD |
200.2415 ETH |
3,236.0600 USD |
3,023.4500 USD |
3,064.5000 USD |
3,165.3700 USD |
| 2025-01-26 |
3,293.1100 USD |
78.2592 ETH |
3,324.3600 USD |
3,293.6200 USD |
3,303.8900 USD |
3,335.3400 USD |
| 2025-01-25 |
3,340.8700 USD |
160.9504 ETH |
3,310.7800 USD |
3,274.4200 USD |
3,289.6200 USD |
3,340.8700 USD |
| 2025-01-24 |
3,309.2400 USD |
30.6540 ETH |
3,339.9300 USD |
3,281.9000 USD |
3,306.8100 USD |
3,330.6000 USD |
| 2025-01-23 |
3,339.9300 USD |
96.1360 ETH |
3,245.0000 USD |
3,187.2700 USD |
3,208.8400 USD |
3,322.3200 USD |
| 2025-01-22 |
3,249.9100 USD |
96.7567 ETH |
3,324.1600 USD |
3,241.5100 USD |
3,263.8000 USD |
3,259.1200 USD |
| 2025-01-21 |
3,314.4300 USD |
178.6990 ETH |
3,276.3600 USD |
3,204.6400 USD |
3,241.3400 USD |
3,339.7800 USD |
| 2025-01-20 |
3,307.2800 USD |
371.1148 ETH |
3,206.8000 USD |
3,144.6300 USD |
3,206.5600 USD |
3,278.0900 USD |
| 2025-01-19 |
3,180.9800 USD |
487.0357 ETH |
3,305.6300 USD |
3,070.0000 USD |
3,178.0300 USD |
3,261.9100 USD |