Identifier on Gemini: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,160.4900 USD |
2,069.4438 ETH |
3,133.5600 USD |
3,133.5000 USD |
3,156.8500 USD |
3,174.0700 USD |
| 2025-12-04 |
3,133.2900 USD |
5,559.0912 ETH |
3,188.7800 USD |
3,067.8800 USD |
3,143.6900 USD |
3,144.7500 USD |
| 2025-12-03 |
3,160.9700 USD |
6,116.3239 ETH |
2,996.7800 USD |
2,987.2100 USD |
3,010.3700 USD |
3,169.2900 USD |
| 2025-12-02 |
3,020.0000 USD |
4,018.8538 ETH |
2,798.5400 USD |
2,783.5800 USD |
2,803.5100 USD |
3,014.1400 USD |
| 2025-12-01 |
2,797.6000 USD |
6,545.1913 ETH |
2,990.5100 USD |
2,719.6600 USD |
2,751.5900 USD |
2,791.5300 USD |
| 2025-11-30 |
3,020.0000 USD |
1,135.3327 ETH |
2,992.4100 USD |
2,976.6100 USD |
2,998.7100 USD |
3,032.8400 USD |
| 2025-11-29 |
2,987.4100 USD |
2,596.5154 ETH |
3,031.7100 USD |
2,963.9400 USD |
2,995.0300 USD |
2,988.2100 USD |
| 2025-11-28 |
3,042.8500 USD |
6,373.3688 ETH |
3,015.3800 USD |
2,994.7600 USD |
3,012.5200 USD |
3,057.6600 USD |
| 2025-11-27 |
3,029.8100 USD |
3,578.4131 ETH |
3,026.7300 USD |
2,985.7400 USD |
2,999.2000 USD |
3,032.1300 USD |
| 2025-11-26 |
3,021.7500 USD |
4,876.5718 ETH |
2,957.7600 USD |
2,888.6900 USD |
2,915.4800 USD |
3,022.5200 USD |
| 2025-11-25 |
2,932.2300 USD |
10,819.6794 ETH |
2,952.7800 USD |
2,856.9300 USD |
2,891.9800 USD |
2,928.9200 USD |
| 2025-11-24 |
2,965.3900 USD |
11,644.0329 ETH |
2,800.9500 USD |
2,762.6200 USD |
2,801.6400 USD |
2,972.3500 USD |
| 2025-11-23 |
2,805.2900 USD |
2,807.1683 ETH |
2,768.2800 USD |
2,768.2400 USD |
2,786.8200 USD |
2,791.7300 USD |
| 2025-11-22 |
2,747.2000 USD |
4,872.3709 ETH |
2,766.0100 USD |
2,704.4500 USD |
2,729.8400 USD |
2,749.7000 USD |
| 2025-11-21 |
2,731.2800 USD |
13,205.4804 ETH |
2,827.3000 USD |
2,624.8800 USD |
2,714.2200 USD |
2,749.5000 USD |
| 2025-11-20 |
2,842.3500 USD |
12,107.5705 ETH |
3,022.7000 USD |
2,783.2700 USD |
2,850.0000 USD |
2,881.9300 USD |
| 2025-11-19 |
2,979.8000 USD |
16,647.2519 ETH |
3,123.2000 USD |
2,867.8100 USD |
2,902.6700 USD |
2,988.1700 USD |
| 2025-11-18 |
3,108.6400 USD |
15,957.7155 ETH |
3,027.9900 USD |
2,830.0000 USD |
3,011.2600 USD |
3,121.5200 USD |
| 2025-11-17 |
2,993.7100 USD |
11,486.2163 ETH |
3,092.1400 USD |
2,956.3600 USD |
3,018.1900 USD |
3,002.2700 USD |
| 2025-11-16 |
3,094.6800 USD |
4,509.1650 ETH |
3,166.0900 USD |
3,022.4900 USD |
3,083.6300 USD |
3,086.0000 USD |
| 2025-11-15 |
3,171.0400 USD |
4,136.7560 ETH |
3,110.9500 USD |
3,110.9500 USD |
3,146.4600 USD |
3,165.3100 USD |
| 2025-11-14 |
3,160.0200 USD |
12,575.1779 ETH |
3,231.8400 USD |
3,070.0000 USD |
3,143.0600 USD |
3,132.6400 USD |
| 2025-11-13 |
3,182.1500 USD |
10,073.6977 ETH |
3,414.4300 USD |
3,150.9900 USD |
3,204.1900 USD |
3,168.9200 USD |
| 2025-11-12 |
3,416.6800 USD |
9,474.5393 ETH |
3,415.0000 USD |
3,372.5400 USD |
3,427.0200 USD |
3,421.9900 USD |
| 2025-11-11 |
3,413.8000 USD |
6,750.9791 ETH |
3,566.4000 USD |
3,429.4400 USD |
3,460.7400 USD |
3,437.2300 USD |
| 2025-11-10 |
3,569.2400 USD |
6,108.8960 ETH |
3,582.7300 USD |
3,507.5000 USD |
3,536.2100 USD |
3,557.0900 USD |
| 2025-11-09 |
3,575.2600 USD |
1,796.7798 ETH |
3,399.4400 USD |
3,357.8100 USD |
3,377.1700 USD |
3,575.5900 USD |
| 2025-11-08 |
3,409.6600 USD |
2,374.5836 ETH |
3,434.3900 USD |
3,355.6900 USD |
3,382.1400 USD |
3,409.5800 USD |
| 2025-11-07 |
3,464.8200 USD |
8,059.8341 ETH |
3,313.4800 USD |
3,192.0000 USD |
3,247.2400 USD |
3,463.1400 USD |
| 2025-11-06 |
3,303.7900 USD |
3,970.0193 ETH |
3,424.3300 USD |
3,290.0000 USD |
3,332.7800 USD |
3,303.7900 USD |
| 2025-11-05 |
3,426.0200 USD |
10,971.3197 ETH |
3,284.8700 USD |
3,168.7900 USD |
3,255.5300 USD |
3,423.4800 USD |
| 2025-11-04 |
3,236.0600 USD |
15,155.1096 ETH |
3,600.5700 USD |
3,057.2700 USD |
3,216.6100 USD |
3,216.6100 USD |
| 2025-11-03 |
3,572.8000 USD |
11,018.6569 ETH |
3,905.3900 USD |
3,558.0000 USD |
3,601.8300 USD |
3,588.4500 USD |
| 2025-11-02 |
3,852.0600 USD |
1,949.5477 ETH |
3,872.0000 USD |
3,839.4700 USD |
3,859.1100 USD |
3,861.6800 USD |
| 2025-11-01 |
3,870.6700 USD |
808.4486 ETH |
3,846.6600 USD |
3,830.0000 USD |
3,846.8000 USD |
3,867.0100 USD |
| 2025-10-31 |
3,856.0000 USD |
7,338.1695 ETH |
3,802.9300 USD |
3,797.4400 USD |
3,832.0300 USD |
3,853.1100 USD |
| 2025-10-30 |
3,769.3000 USD |
11,165.2602 ETH |
3,904.4100 USD |
3,675.4800 USD |
3,735.9100 USD |
3,771.2400 USD |
| 2025-10-29 |
3,954.9300 USD |
8,000.9643 ETH |
3,979.9300 USD |
3,840.9100 USD |
3,952.6400 USD |
3,952.5700 USD |
| 2025-10-28 |
3,990.2400 USD |
6,198.7942 ETH |
4,119.9400 USD |
3,960.7000 USD |
4,042.8300 USD |
3,980.2800 USD |
| 2025-10-27 |
4,215.3600 USD |
7,259.4537 ETH |
4,159.6300 USD |
4,125.3200 USD |
4,164.6500 USD |
4,215.9700 USD |
| 2025-10-26 |
4,168.7900 USD |
3,702.0899 ETH |
3,955.2600 USD |
3,919.8900 USD |
3,937.1500 USD |
4,161.7700 USD |
| 2025-10-25 |
3,964.8800 USD |
1,512.4080 ETH |
3,936.8200 USD |
3,913.1700 USD |
3,932.6500 USD |
3,952.6000 USD |
| 2025-10-24 |
3,941.3600 USD |
8,868.3081 ETH |
3,857.8200 USD |
3,847.6700 USD |
3,877.9900 USD |
3,926.7600 USD |
| 2025-10-23 |
3,844.0300 USD |
8,611.0791 ETH |
3,806.2400 USD |
3,797.2300 USD |
3,821.5200 USD |
3,829.2000 USD |
| 2025-10-22 |
3,753.3200 USD |
8,543.1395 ETH |
3,874.9200 USD |
3,650.0000 USD |
3,782.0200 USD |
3,746.0400 USD |
| 2025-10-21 |
3,994.4200 USD |
9,496.9411 ETH |
3,980.9200 USD |
3,841.0800 USD |
3,875.0000 USD |
3,997.7400 USD |
| 2025-10-20 |
3,979.3400 USD |
8,241.9057 ETH |
3,983.7800 USD |
3,910.0100 USD |
3,956.2600 USD |
3,990.9000 USD |
| 2025-10-19 |
3,979.7600 USD |
6,461.8530 ETH |
3,890.5000 USD |
3,829.4100 USD |
3,876.5300 USD |
4,022.0000 USD |
| 2025-10-18 |
3,893.5200 USD |
2,636.8169 ETH |
3,832.9800 USD |
3,820.6200 USD |
3,844.9900 USD |
3,895.9500 USD |
| 2025-10-17 |
3,878.3900 USD |
14,472.4977 ETH |
3,895.2900 USD |
3,674.1900 USD |
3,739.7000 USD |
3,859.0600 USD |