Identifier on Gemini: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3,879.2100 USD |
13,335.7417 ETH |
3,987.3100 USD |
3,825.2000 USD |
3,882.2900 USD |
3,886.6500 USD |
| 2025-10-15 |
3,985.5900 USD |
17,022.5554 ETH |
4,126.9500 USD |
3,928.7900 USD |
3,982.3100 USD |
3,962.3500 USD |
| 2025-10-14 |
4,112.9300 USD |
16,692.8632 ETH |
4,245.5800 USD |
3,891.1500 USD |
3,977.3000 USD |
4,119.8000 USD |
| 2025-10-13 |
4,268.4000 USD |
10,561.0404 ETH |
4,160.0000 USD |
4,046.7400 USD |
4,135.3000 USD |
4,262.8300 USD |
| 2025-10-12 |
4,135.7000 USD |
6,033.3867 ETH |
3,749.9100 USD |
3,697.9700 USD |
3,744.1100 USD |
4,111.5500 USD |
| 2025-10-11 |
3,752.9500 USD |
5,737.3885 ETH |
3,943.0100 USD |
3,648.2200 USD |
3,745.0800 USD |
3,740.9500 USD |
| 2025-10-10 |
4,000.1800 USD |
12,037.2299 ETH |
4,368.6500 USD |
3,851.0000 USD |
4,024.8700 USD |
3,862.9800 USD |
| 2025-10-09 |
4,356.7700 USD |
9,554.6308 ETH |
4,527.3300 USD |
4,270.0000 USD |
4,329.9900 USD |
4,339.7100 USD |
| 2025-10-08 |
4,534.4300 USD |
7,720.1919 ETH |
4,450.1000 USD |
4,414.2000 USD |
4,458.5300 USD |
4,522.3600 USD |
| 2025-10-07 |
4,501.9100 USD |
12,035.8431 ETH |
4,687.5300 USD |
4,450.9000 USD |
4,486.2700 USD |
4,494.3500 USD |
| 2025-10-06 |
4,702.5900 USD |
9,612.9513 ETH |
4,515.6000 USD |
4,489.8500 USD |
4,529.5200 USD |
4,701.2500 USD |
| 2025-10-05 |
4,514.5900 USD |
3,486.5894 ETH |
4,489.9200 USD |
4,469.4200 USD |
4,491.0700 USD |
4,514.1900 USD |
| 2025-10-04 |
4,475.5400 USD |
1,998.8144 ETH |
4,515.6000 USD |
4,443.6400 USD |
4,469.2200 USD |
4,469.8600 USD |
| 2025-10-03 |
4,539.0900 USD |
9,075.2607 ETH |
4,487.8300 USD |
4,432.4800 USD |
4,469.6600 USD |
4,539.0900 USD |
| 2025-10-02 |
4,476.3400 USD |
11,317.7013 ETH |
4,346.5000 USD |
4,335.6000 USD |
4,383.6000 USD |
4,467.8900 USD |
| 2025-10-01 |
4,310.2900 USD |
10,264.7582 ETH |
4,145.1500 USD |
4,123.6300 USD |
4,147.2100 USD |
4,336.5400 USD |
| 2025-09-30 |
4,140.3600 USD |
5,809.0015 ETH |
4,218.7000 USD |
4,092.7900 USD |
4,110.7200 USD |
4,156.0600 USD |
| 2025-09-29 |
4,224.7100 USD |
8,180.9251 ETH |
4,144.1800 USD |
4,085.8900 USD |
4,114.1400 USD |
4,229.3500 USD |
| 2025-09-28 |
4,128.3500 USD |
2,579.1815 ETH |
4,017.8100 USD |
3,968.1000 USD |
3,994.6200 USD |
4,132.3800 USD |
| 2025-09-27 |
4,028.7000 USD |
2,296.8351 ETH |
4,034.7800 USD |
3,975.1700 USD |
4,000.3500 USD |
4,017.5900 USD |
| 2025-09-26 |
4,014.2900 USD |
7,391.4365 ETH |
3,874.8700 USD |
3,870.0000 USD |
3,918.9000 USD |
4,047.3200 USD |
| 2025-09-25 |
3,889.5400 USD |
16,010.8788 ETH |
4,154.2300 USD |
3,825.0000 USD |
3,919.0300 USD |
3,894.6600 USD |
| 2025-09-24 |
4,149.0600 USD |
5,244.0789 ETH |
4,164.9200 USD |
4,078.0000 USD |
4,163.5700 USD |
4,156.5400 USD |
| 2025-09-23 |
4,167.6000 USD |
4,798.5222 ETH |
4,202.7600 USD |
4,118.9000 USD |
4,169.1600 USD |
4,176.6400 USD |
| 2025-09-22 |
4,176.2200 USD |
9,294.3399 ETH |
4,447.4900 USD |
4,075.6900 USD |
4,183.0900 USD |
4,167.4900 USD |
| 2025-09-21 |
4,460.5600 USD |
2,078.3679 ETH |
4,482.1200 USD |
4,447.0600 USD |
4,468.5900 USD |
4,473.7500 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 |
4,455.5000 USD |
7,365.1697 ETH |
4,589.7800 USD |
4,437.5700 USD |
4,463.6100 USD |
4,470.3000 USD |
| 2025-09-18 |
4,594.6100 USD |
4,809.4425 ETH |
4,591.3500 USD |
4,555.2700 USD |
4,585.6000 USD |
4,596.7100 USD |
| 2025-09-17 |
4,521.2100 USD |
9,771.0600 ETH |
4,502.9400 USD |
4,425.9000 USD |
4,493.8800 USD |
4,503.1600 USD |
| 2025-09-16 |
4,507.1900 USD |
4,878.2578 ETH |
4,524.5300 USD |
4,425.6200 USD |
4,470.9900 USD |
4,522.1300 USD |
| 2025-09-15 |
4,517.6100 USD |
8,073.9175 ETH |
4,607.5300 USD |
4,465.5800 USD |
4,511.1900 USD |
4,525.4600 USD |
| 2025-09-14 |
4,617.1800 USD |
2,247.9808 ETH |
4,669.0800 USD |
4,581.3300 USD |
4,607.5900 USD |
4,631.6700 USD |
| 2025-09-13 |
4,647.0100 USD |
3,201.4347 ETH |
4,716.5500 USD |
4,608.4900 USD |
4,643.2500 USD |
4,646.1300 USD |
| 2025-09-12 |
4,656.7200 USD |
8,982.2988 ETH |
4,460.8300 USD |
4,453.7100 USD |
4,510.2200 USD |
4,674.9900 USD |
| 2025-09-11 |
4,422.0200 USD |
5,797.4786 ETH |
4,349.9700 USD |
4,339.8000 USD |
4,360.3500 USD |
4,425.9500 USD |
| 2025-09-10 |
4,344.3500 USD |
8,858.7214 ETH |
4,308.2700 USD |
4,284.4400 USD |
4,312.6800 USD |
4,347.4700 USD |
| 2025-09-09 |
4,294.0300 USD |
6,574.2949 ETH |
4,308.4200 USD |
4,276.4100 USD |
4,294.3000 USD |
4,293.6100 USD |
| 2025-09-08 |
4,319.9600 USD |
7,176.4274 ETH |
4,306.0000 USD |
4,278.9700 USD |
4,299.0400 USD |
4,321.9500 USD |
| 2025-09-07 |
4,291.9000 USD |
1,725.5770 ETH |
4,273.5300 USD |
4,271.5700 USD |
4,283.9900 USD |
4,289.2600 USD |
| 2025-09-06 |
4,276.4200 USD |
4,052.6727 ETH |
4,307.1800 USD |
4,236.5200 USD |
4,281.5600 USD |
4,278.3500 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 |
4,306.1900 USD |
9,864.9675 ETH |
4,453.0900 USD |
4,265.5300 USD |
4,288.3200 USD |
4,306.7600 USD |
| 2025-09-03 |
4,469.5300 USD |
7,623.6091 ETH |
4,325.4500 USD |
4,283.1700 USD |
4,316.9400 USD |
4,466.5300 USD |
| 2025-09-02 |
4,306.1000 USD |
8,567.0037 ETH |
4,314.7800 USD |
4,257.2400 USD |
4,312.2700 USD |
4,272.9600 USD |
| 2025-09-01 |
4,303.5900 USD |
7,444.7782 ETH |
4,393.1600 USD |
4,215.6400 USD |
4,290.4100 USD |
4,284.4800 USD |
| 2025-08-31 |
4,387.0500 USD |
5,696.9309 ETH |
4,374.8600 USD |
4,373.8300 USD |
4,456.0600 USD |
4,445.3600 USD |
| 2025-08-30 |
4,343.1100 USD |
5,718.3630 ETH |
4,359.3300 USD |
4,256.5800 USD |
4,317.6900 USD |
4,347.2700 USD |
| 2025-08-29 |
4,340.9100 USD |
16,494.8209 ETH |
4,512.4500 USD |
4,268.4400 USD |
4,343.0000 USD |
4,316.7900 USD |
| 2025-08-28 |
4,500.2500 USD |
18,145.6970 ETH |
4,506.7300 USD |
4,430.0500 USD |
4,470.2000 USD |
4,488.2400 USD |