Identifier on Gemini: ethgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-22 |
1,967.3000 |
0.4650 ETH |
1,976.6000 |
1,967.3000 |
1,967.3000 |
1,967.3000 |
| 2026-02-21 |
1,992.4000 |
36.6700 ETH |
1,966.0500 |
1,959.2000 |
1,959.2000 |
1,992.4000 |
| 2026-02-20 |
1,966.0500 |
99.2770 ETH |
1,943.9500 |
1,928.8500 |
1,943.9500 |
1,969.8000 |
| 2026-02-19 |
1,929.2500 |
77.0230 ETH |
1,941.8000 |
1,905.8000 |
1,923.3500 |
1,916.4000 |
| 2026-02-18 |
1,941.8000 |
163.0040 ETH |
1,990.0000 |
1,927.6000 |
1,941.9500 |
1,941.8000 |
| 2026-02-17 |
1,990.0000 |
245.9470 ETH |
1,993.0000 |
1,944.7500 |
1,964.1000 |
1,990.0000 |
| 2026-02-16 |
1,993.0000 |
111.7550 ETH |
1,961.9000 |
1,936.3000 |
1,953.2000 |
1,992.9500 |
| 2026-02-15 |
1,948.7500 |
85.9620 ETH |
2,085.7000 |
1,935.1500 |
1,948.7500 |
1,948.7500 |
| 2026-02-14 |
2,080.5000 |
22.5470 ETH |
2,048.0000 |
2,048.0000 |
2,048.0000 |
2,080.5000 |
| 2026-02-13 |
2,058.9500 |
18.2030 ETH |
1,941.5000 |
1,927.2000 |
1,935.0500 |
1,960.0000 |
| 2026-02-12 |
1,913.4500 |
40.9510 ETH |
1,946.7500 |
1,899.2000 |
1,944.5000 |
1,905.3000 |
| 2026-02-11 |
1,953.8000 |
179.5590 ETH |
2,013.5000 |
1,901.8000 |
1,938.5500 |
1,954.5000 |
| 2026-02-10 |
2,011.3000 |
83.5890 ETH |
2,119.5000 |
1,988.9000 |
2,008.2000 |
2,011.8000 |
| 2026-02-09 |
2,124.5500 |
52.8950 ETH |
2,089.3500 |
2,010.9000 |
2,031.5000 |
2,124.5500 |
| 2026-02-08 |
2,116.6000 |
85.2090 ETH |
2,097.2500 |
2,065.2500 |
2,077.0500 |
2,105.6000 |
| 2026-02-07 |
2,050.1500 |
54.0600 ETH |
2,064.3000 |
2,002.0000 |
2,006.0000 |
2,050.1500 |
| 2026-02-06 |
2,079.2000 |
151.9930 ETH |
1,819.5500 |
1,760.6500 |
1,819.5500 |
2,062.6000 |
| 2026-02-05 |
1,932.5500 |
300.4560 ETH |
2,149.5500 |
1,915.0000 |
1,970.2500 |
1,925.0000 |
| 2026-02-04 |
2,147.8000 |
239.7870 ETH |
2,226.2000 |
2,075.9500 |
2,131.3500 |
2,125.5500 |
| 2026-02-03 |
2,179.2000 |
124.2900 ETH |
2,339.0500 |
2,123.1500 |
2,203.7500 |
2,123.1500 |
| 2026-02-02 |
2,320.9000 |
280.0730 ETH |
2,266.8000 |
2,165.3000 |
2,230.0000 |
2,317.5500 |
| 2026-02-01 |
2,301.7500 |
282.7560 ETH |
2,434.1000 |
2,286.8500 |
2,316.9000 |
2,310.0000 |
| 2026-01-31 |
2,376.0000 |
189.9490 ETH |
2,702.3000 |
2,262.7500 |
2,403.8000 |
2,262.7500 |
| 2026-01-30 |
2,700.3500 |
117.9480 ETH |
2,812.6000 |
2,690.0500 |
2,727.5000 |
2,710.5000 |
| 2026-01-29 |
2,806.3000 |
174.9240 ETH |
3,009.4000 |
2,760.3000 |
2,801.0000 |
2,800.7000 |
| 2026-01-28 |
3,009.4000 |
22.1310 ETH |
3,021.9500 |
2,985.5000 |
3,003.9500 |
3,009.4000 |
| 2026-01-27 |
3,011.9000 |
19.6420 ETH |
2,937.5000 |
2,896.7500 |
2,906.3500 |
3,024.1000 |
| 2026-01-26 |
2,927.3000 |
80.6930 ETH |
2,807.3000 |
2,807.3000 |
2,842.1000 |
2,898.2000 |
| 2026-01-25 |
2,807.3000 |
64.9740 ETH |
2,947.6500 |
2,785.0500 |
2,809.4500 |
2,798.9000 |
| 2026-01-24 |
2,947.6500 |
6.4840 ETH |
2,952.6000 |
2,947.1000 |
2,948.3500 |
2,956.8000 |
| 2026-01-23 |
2,947.6000 |
43.3290 ETH |
2,950.0000 |
2,893.2000 |
2,920.0000 |
2,929.0000 |
| 2026-01-22 |
2,935.3500 |
254.4150 ETH |
2,979.9000 |
2,905.0000 |
2,950.0000 |
2,946.1000 |
| 2026-01-21 |
2,879.7000 |
228.3340 ETH |
2,940.0000 |
2,878.9000 |
2,938.2000 |
2,895.6500 |
| 2026-01-20 |
2,938.0000 |
325.0290 ETH |
3,191.4000 |
2,982.8000 |
2,997.2500 |
2,990.0000 |
| 2026-01-19 |
3,217.9000 |
257.2930 ETH |
3,285.0000 |
3,180.0000 |
3,192.9500 |
3,217.9000 |
| 2026-01-18 |
3,352.6500 |
53.1330 ETH |
3,300.1000 |
3,300.1000 |
3,300.1000 |
3,365.5000 |
| 2026-01-17 |
3,317.7500 |
17.1160 ETH |
3,298.1500 |
3,286.1000 |
3,286.1000 |
3,317.7500 |
| 2026-01-16 |
3,289.0500 |
128.7930 ETH |
3,314.5000 |
3,256.0000 |
3,278.5500 |
3,292.5000 |
| 2026-01-15 |
3,314.5000 |
70.0490 ETH |
3,355.1500 |
3,278.1000 |
3,299.3000 |
3,306.8000 |
| 2026-01-14 |
3,360.0000 |
192.1950 ETH |
3,328.2000 |
3,284.2500 |
3,295.3000 |
3,360.0000 |
| 2026-01-13 |
3,211.0000 |
75.3660 ETH |
3,090.0000 |
3,090.0000 |
3,100.5000 |
3,202.7500 |
| 2026-01-12 |
3,090.0000 |
29.5620 ETH |
3,119.0000 |
3,064.5000 |
3,099.1500 |
3,099.1500 |
| 2026-01-11 |
3,103.0000 |
28.1160 ETH |
3,083.3000 |
3,083.3000 |
3,083.3000 |
3,103.0000 |
| 2026-01-10 |
3,090.5500 |
21.7510 ETH |
3,087.0000 |
3,083.0500 |
3,087.0000 |
3,090.5500 |
| 2026-01-09 |
3,067.8000 |
99.5950 ETH |
3,119.9500 |
3,060.2000 |
3,083.1000 |
3,076.4000 |
| 2026-01-08 |
3,114.2500 |
194.7100 ETH |
3,175.6000 |
3,052.8000 |
3,095.8500 |
3,114.2500 |
| 2026-01-07 |
3,175.6000 |
172.2970 ETH |
3,292.0000 |
3,130.7000 |
3,146.3500 |
3,145.0000 |
| 2026-01-06 |
3,270.1000 |
646.9540 ETH |
3,230.0500 |
3,184.3500 |
3,210.0000 |
3,275.5000 |
| 2026-01-05 |
3,238.0000 |
331.2420 ETH |
3,137.6000 |
3,136.7000 |
3,138.5000 |
3,238.0000 |
| 2026-01-04 |
3,137.7000 |
237.6570 ETH |
3,123.7000 |
3,119.9000 |
3,126.7000 |
3,126.7000 |