Identifier on Gemini: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-16 |
1,810.4000 USD |
811.3620 ETH |
1,795.3400 USD |
1,758.7200 USD |
1,764.8900 USD |
1,814.1800 USD |
| 2026-06-15 |
1,794.8000 USD |
13,399.9132 ETH |
1,724.6300 USD |
1,712.2300 USD |
1,720.7200 USD |
1,789.3800 USD |
| 2026-06-14 |
1,724.0600 USD |
5,993.0217 ETH |
1,680.3800 USD |
1,656.2500 USD |
1,662.1900 USD |
1,721.7300 USD |
| 2026-06-13 |
1,680.4800 USD |
458.4564 ETH |
1,665.2900 USD |
1,661.9800 USD |
1,665.1600 USD |
1,681.5200 USD |
| 2026-06-12 |
1,662.5100 USD |
1,519.3623 ETH |
1,672.0100 USD |
1,650.6300 USD |
1,662.6900 USD |
1,661.9800 USD |
| 2026-06-11 |
1,670.9100 USD |
1,961.4059 ETH |
1,621.1700 USD |
1,620.5900 USD |
1,632.7100 USD |
1,674.6700 USD |
| 2026-06-10 |
1,621.3400 USD |
1,347.0784 ETH |
1,638.6800 USD |
1,604.8700 USD |
1,621.1300 USD |
1,615.7200 USD |
| 2026-06-09 |
1,639.3400 USD |
1,547.0022 ETH |
1,690.2600 USD |
1,613.6300 USD |
1,639.1100 USD |
1,639.2200 USD |
| 2026-06-08 |
1,690.7700 USD |
2,479.2390 ETH |
1,689.4700 USD |
1,645.5300 USD |
1,659.2500 USD |
1,703.7900 USD |
| 2026-06-07 |
1,680.8600 USD |
2,025.4381 ETH |
1,568.7800 USD |
1,563.7200 USD |
1,571.8300 USD |
1,674.2100 USD |
| 2026-06-06 |
1,568.6600 USD |
2,527.5979 ETH |
1,582.8400 USD |
1,506.5400 USD |
1,559.6200 USD |
1,558.3500 USD |
| 2026-06-05 |
1,579.8500 USD |
7,321.6937 ETH |
1,769.3100 USD |
1,540.7500 USD |
1,577.7600 USD |
1,597.5700 USD |
| 2026-06-04 |
1,768.5900 USD |
4,511.5310 ETH |
1,810.6600 USD |
1,715.9600 USD |
1,752.3800 USD |
1,766.8200 USD |
| 2026-06-03 |
1,814.5800 USD |
2,961.4367 ETH |
1,857.5800 USD |
1,770.2000 USD |
1,810.7500 USD |
1,824.9800 USD |
| 2026-06-02 |
1,859.7100 USD |
3,020.4334 ETH |
2,004.5000 USD |
1,860.3900 USD |
1,906.5200 USD |
1,864.9500 USD |
| 2026-06-01 |
2,004.9800 USD |
2,470.3769 ETH |
2,004.4800 USD |
1,947.6900 USD |
1,974.1800 USD |
2,001.9500 USD |
| 2026-05-31 |
2,004.4800 USD |
715.5901 ETH |
2,019.3300 USD |
1,992.1300 USD |
1,999.7900 USD |
2,009.6500 USD |
| 2026-05-30 |
2,019.4100 USD |
395.3312 ETH |
2,012.4500 USD |
2,000.3700 USD |
2,013.0700 USD |
2,020.5800 USD |
| 2026-05-29 |
2,012.7100 USD |
1,308.7715 ETH |
2,006.7000 USD |
1,975.0000 USD |
2,000.2300 USD |
2,011.3900 USD |
| 2026-05-28 |
2,006.7000 USD |
1,841.0037 ETH |
2,022.9100 USD |
1,965.5500 USD |
1,978.3700 USD |
2,003.1500 USD |
| 2026-05-27 |
2,018.9300 USD |
1,378.8786 ETH |
2,071.0100 USD |
2,012.8100 USD |
2,032.2500 USD |
2,022.4500 USD |
| 2026-05-26 |
2,070.5000 USD |
1,749.5500 ETH |
2,111.3200 USD |
2,052.8200 USD |
2,072.1800 USD |
2,066.0500 USD |
| 2026-05-25 |
2,110.0500 USD |
572.2930 ETH |
2,097.9600 USD |
2,090.6400 USD |
2,097.5000 USD |
2,105.8100 USD |
| 2026-05-24 |
2,097.9600 USD |
548.6490 ETH |
2,115.6400 USD |
2,060.6100 USD |
2,096.1400 USD |
2,088.9600 USD |
| 2026-05-23 |
2,116.9100 USD |
1,855.5049 ETH |
2,064.8500 USD |
2,007.5100 USD |
2,028.0000 USD |
2,114.8500 USD |
| 2026-05-22 |
2,059.4900 USD |
1,609.2665 ETH |
2,132.2100 USD |
2,049.3800 USD |
2,076.0100 USD |
2,070.4000 USD |
| 2026-05-21 |
2,133.5100 USD |
1,009.2273 ETH |
2,127.4300 USD |
2,102.9400 USD |
2,117.5200 USD |
2,130.1200 USD |
| 2026-05-20 |
2,126.4100 USD |
1,004.7497 ETH |
2,109.7800 USD |
2,101.4100 USD |
2,112.4100 USD |
2,126.4800 USD |
| 2026-05-19 |
2,109.7500 USD |
1,123.5719 ETH |
2,128.9200 USD |
2,093.6200 USD |
2,110.6900 USD |
2,104.5200 USD |
| 2026-05-18 |
2,128.7200 USD |
1,395.2986 ETH |
2,129.3800 USD |
2,077.2300 USD |
2,107.7700 USD |
2,134.3300 USD |
| 2026-05-17 |
2,126.2700 USD |
306.0177 ETH |
2,180.0500 USD |
2,167.5900 USD |
2,175.4200 USD |
2,178.0400 USD |
| 2026-05-16 |
2,179.4500 USD |
1,566.5398 ETH |
2,223.1600 USD |
2,162.4200 USD |
2,173.7000 USD |
2,179.5300 USD |
| 2026-05-15 |
2,223.2600 USD |
1,142.2370 ETH |
2,282.6500 USD |
2,204.8700 USD |
2,222.5400 USD |
2,222.4000 USD |
| 2026-05-14 |
2,281.9000 USD |
1,093.0130 ETH |
2,258.0700 USD |
2,237.7300 USD |
2,253.9600 USD |
2,298.0200 USD |
| 2026-05-13 |
2,257.4700 USD |
1,599.7898 ETH |
2,274.9000 USD |
2,233.7800 USD |
2,252.5100 USD |
2,258.5900 USD |
| 2026-05-12 |
2,276.1400 USD |
1,392.6726 ETH |
2,339.1100 USD |
2,255.3800 USD |
2,270.2700 USD |
2,282.7800 USD |
| 2026-05-11 |
2,339.4700 USD |
993.2996 ETH |
2,370.4500 USD |
2,303.4800 USD |
2,328.5400 USD |
2,341.7400 USD |
| 2026-05-10 |
2,369.4900 USD |
1,165.6880 ETH |
2,326.2700 USD |
2,312.4000 USD |
2,324.5100 USD |
2,372.6500 USD |
| 2026-05-09 |
2,327.7400 USD |
408.8971 ETH |
2,307.3600 USD |
2,300.1300 USD |
2,312.3000 USD |
2,329.3500 USD |
| 2026-05-08 |
2,307.2700 USD |
1,763.6339 ETH |
2,291.2900 USD |
2,264.3100 USD |
2,278.3200 USD |
2,311.3100 USD |
| 2026-05-07 |
2,292.8300 USD |
1,897.6600 ETH |
2,350.8300 USD |
2,280.5100 USD |
2,289.9500 USD |
2,287.6400 USD |
| 2026-05-06 |
2,349.7300 USD |
1,980.1088 ETH |
2,360.6100 USD |
2,338.6600 USD |
2,349.1500 USD |
2,348.1700 USD |
| 2026-05-05 |
2,359.8200 USD |
1,955.7598 ETH |
2,346.5000 USD |
2,346.2900 USD |
2,358.5900 USD |
2,367.6000 USD |
| 2026-05-04 |
2,345.9600 USD |
1,866.1118 ETH |
2,321.8300 USD |
2,309.2000 USD |
2,321.8300 USD |
2,354.6700 USD |
| 2026-05-03 |
2,322.7400 USD |
635.5435 ETH |
2,316.7500 USD |
2,297.8000 USD |
2,303.3700 USD |
2,343.8900 USD |
| 2026-05-02 |
2,316.2200 USD |
407.8447 ETH |
2,295.4200 USD |
2,292.9600 USD |
2,298.5100 USD |
2,327.2400 USD |
| 2026-05-01 |
2,293.1400 USD |
2,231.6358 ETH |
2,255.8900 USD |
2,255.8900 USD |
2,265.0900 USD |
2,293.4200 USD |
| 2026-04-30 |
2,257.2500 USD |
1,008.5332 ETH |
2,252.6800 USD |
2,232.0000 USD |
2,246.5600 USD |
2,252.6500 USD |
| 2026-04-29 |
2,253.8800 USD |
2,398.6588 ETH |
2,289.3400 USD |
2,219.6100 USD |
2,240.4800 USD |
2,257.0200 USD |
| 2026-04-28 |
2,287.9000 USD |
996.0967 ETH |
2,303.1900 USD |
2,257.9400 USD |
2,276.5400 USD |
2,285.5200 USD |