Identifier on Gemini: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-08 |
1,941.2800 USD |
1,587.6145 ETH |
1,969.2100 USD |
1,913.0000 USD |
1,936.0600 USD |
1,940.3300 USD |
| 2026-03-07 |
1,970.2300 USD |
700.4649 ETH |
1,979.1100 USD |
1,947.6600 USD |
1,967.3200 USD |
1,965.9900 USD |
| 2026-03-06 |
1,981.7000 USD |
2,003.0131 ETH |
2,073.7200 USD |
1,956.5900 USD |
1,982.1200 USD |
1,986.6800 USD |
| 2026-03-05 |
2,075.6400 USD |
3,133.5575 ETH |
2,129.3400 USD |
2,055.1200 USD |
2,077.2400 USD |
2,081.8900 USD |
| 2026-03-04 |
2,145.5000 USD |
4,579.1989 ETH |
1,981.5000 USD |
1,945.9900 USD |
1,963.9500 USD |
2,151.1200 USD |
| 2026-03-03 |
1,984.1100 USD |
2,134.4183 ETH |
2,027.3500 USD |
1,929.0000 USD |
1,961.9100 USD |
1,986.4000 USD |
| 2026-03-02 |
2,047.1100 USD |
4,117.7821 ETH |
1,939.6600 USD |
1,920.9800 USD |
1,943.6200 USD |
2,043.8900 USD |
| 2026-03-01 |
1,990.3000 USD |
1,950.3512 ETH |
1,963.7600 USD |
1,944.7300 USD |
1,968.3100 USD |
1,960.8300 USD |
| 2026-02-28 |
1,964.5700 USD |
2,599.7053 ETH |
1,930.4200 USD |
1,835.9800 USD |
1,863.0200 USD |
1,959.7100 USD |
| 2026-02-27 |
1,923.1500 USD |
2,361.6518 ETH |
2,028.4100 USD |
1,908.0900 USD |
1,923.1100 USD |
1,921.0600 USD |
| 2026-02-26 |
2,031.5300 USD |
2,710.7021 ETH |
2,057.5600 USD |
1,975.8700 USD |
1,998.0500 USD |
2,029.6200 USD |
| 2026-02-25 |
2,120.0000 USD |
3,671.0329 ETH |
1,852.3100 USD |
1,846.9900 USD |
1,857.1800 USD |
2,075.6200 USD |
| 2026-02-24 |
1,855.8700 USD |
2,921.9648 ETH |
1,856.1100 USD |
1,802.1700 USD |
1,826.7700 USD |
1,856.1000 USD |
| 2026-02-23 |
1,863.3300 USD |
2,875.2045 ETH |
1,958.3900 USD |
1,838.1600 USD |
1,861.3100 USD |
1,859.7100 USD |
| 2026-02-22 |
1,943.2100 USD |
504.2567 ETH |
1,973.4700 USD |
1,934.6200 USD |
1,943.3400 USD |
1,943.5100 USD |
| 2026-02-21 |
1,989.4200 USD |
1,172.8590 ETH |
1,967.1800 USD |
1,956.1200 USD |
1,956.2500 USD |
1,988.5900 USD |
| 2026-02-20 |
1,970.8600 USD |
2,270.0290 ETH |
1,948.1200 USD |
1,922.8600 USD |
1,949.3400 USD |
1,974.3800 USD |
| 2026-02-19 |
1,936.2900 USD |
1,884.7137 ETH |
1,955.1800 USD |
1,905.3500 USD |
1,928.2600 USD |
1,940.3000 USD |
| 2026-02-18 |
1,975.6200 USD |
1,253.8317 ETH |
1,992.7400 USD |
1,953.5700 USD |
1,975.7100 USD |
1,971.1000 USD |
| 2026-02-17 |
1,990.8600 USD |
2,536.0438 ETH |
1,999.9900 USD |
1,941.0000 USD |
1,968.6300 USD |
1,993.7200 USD |
| 2026-02-16 |
1,977.9800 USD |
1,333.2260 ETH |
1,965.6500 USD |
1,938.0000 USD |
1,958.3000 USD |
1,977.8700 USD |
| 2026-02-15 |
1,961.9100 USD |
3,047.5341 ETH |
2,085.7700 USD |
1,928.9100 USD |
1,956.4000 USD |
1,967.9800 USD |
| 2026-02-14 |
2,078.9800 USD |
401.1702 ETH |
2,047.3400 USD |
2,042.4100 USD |
2,053.2100 USD |
2,075.6900 USD |
| 2026-02-13 |
2,054.1300 USD |
2,469.2608 ETH |
1,946.5000 USD |
1,924.2700 USD |
1,937.1100 USD |
2,044.4800 USD |
| 2026-02-12 |
1,945.3900 USD |
1,878.9633 ETH |
1,940.8400 USD |
1,896.3100 USD |
1,923.0800 USD |
1,916.8900 USD |
| 2026-02-11 |
1,935.6700 USD |
3,277.9073 ETH |
2,020.5100 USD |
1,902.0800 USD |
1,941.1300 USD |
1,952.0700 USD |
| 2026-02-10 |
2,018.8400 USD |
4,917.9143 ETH |
2,102.2700 USD |
1,988.8700 USD |
2,015.1400 USD |
2,016.0400 USD |
| 2026-02-09 |
2,116.7300 USD |
4,995.2558 ETH |
2,088.7300 USD |
2,008.3800 USD |
2,032.4200 USD |
2,122.6000 USD |
| 2026-02-08 |
2,118.8400 USD |
741.9046 ETH |
2,086.4600 USD |
2,066.1900 USD |
2,080.0000 USD |
2,121.5300 USD |
| 2026-02-07 |
2,093.0600 USD |
10,398.7038 ETH |
2,062.5400 USD |
1,994.1100 USD |
2,018.6200 USD |
2,095.7600 USD |
| 2026-02-06 |
2,057.7900 USD |
9,987.0119 ETH |
1,823.5200 USD |
1,744.0900 USD |
1,889.2900 USD |
2,053.1400 USD |
| 2026-02-05 |
1,950.0000 USD |
9,405.9150 ETH |
2,142.5900 USD |
1,925.4500 USD |
1,996.4000 USD |
1,949.2600 USD |
| 2026-02-04 |
2,164.5100 USD |
6,169.1089 ETH |
2,230.5400 USD |
2,073.4300 USD |
2,150.3200 USD |
2,183.9800 USD |
| 2026-02-03 |
2,316.6500 USD |
11,011.8227 ETH |
2,344.5900 USD |
2,108.4300 USD |
2,201.6300 USD |
2,295.7100 USD |
| 2026-02-02 |
2,345.4600 USD |
11,162.1526 ETH |
2,267.6300 USD |
2,157.8900 USD |
2,235.4700 USD |
2,356.8000 USD |
| 2026-02-01 |
2,307.3000 USD |
3,466.8325 ETH |
2,452.1100 USD |
2,284.2200 USD |
2,318.6300 USD |
2,314.1800 USD |
| 2026-01-31 |
2,386.7400 USD |
9,566.6443 ETH |
2,701.4500 USD |
2,241.7600 USD |
2,403.2700 USD |
2,381.6900 USD |
| 2026-01-30 |
2,654.8900 USD |
3,140.3426 ETH |
2,817.7200 USD |
2,672.4400 USD |
2,730.8100 USD |
2,712.6500 USD |
| 2026-01-29 |
2,821.0100 USD |
5,082.6366 ETH |
3,003.6800 USD |
2,751.0000 USD |
2,803.0300 USD |
2,815.4100 USD |
| 2026-01-28 |
3,016.0000 USD |
850.3012 ETH |
3,022.5700 USD |
2,979.2700 USD |
3,001.4600 USD |
3,008.6600 USD |
| 2026-01-27 |
3,018.5000 USD |
1,400.9023 ETH |
2,926.4900 USD |
2,896.3800 USD |
2,909.8200 USD |
3,011.4700 USD |
| 2026-01-26 |
2,926.4900 USD |
39,865.6548 ETH |
2,814.6000 USD |
2,812.7800 USD |
2,844.3900 USD |
2,924.2500 USD |
| 2026-01-25 |
2,812.7400 USD |
1,575.1940 ETH |
2,948.9300 USD |
2,794.7100 USD |
2,849.3100 USD |
2,809.5600 USD |
| 2026-01-24 |
2,949.3300 USD |
605.7761 ETH |
2,952.8900 USD |
2,941.0000 USD |
2,952.3200 USD |
2,956.4200 USD |
| 2026-01-23 |
2,950.9600 USD |
9,010.8162 ETH |
2,949.2300 USD |
2,888.7400 USD |
2,929.1400 USD |
2,940.5300 USD |
| 2026-01-22 |
2,940.7900 USD |
4,636.4028 ETH |
2,979.5900 USD |
2,903.6900 USD |
2,946.9800 USD |
2,949.2600 USD |
| 2026-01-21 |
3,030.0200 USD |
3,741.5741 ETH |
2,936.1200 USD |
2,865.1100 USD |
2,910.0000 USD |
2,924.9300 USD |
| 2026-01-20 |
2,991.9000 USD |
7,821.4759 ETH |
3,186.3400 USD |
2,977.4600 USD |
2,999.1600 USD |
2,991.7500 USD |
| 2026-01-19 |
3,170.5000 USD |
2,495.3416 ETH |
3,278.1700 USD |
3,178.8600 USD |
3,203.1500 USD |
3,185.2300 USD |
| 2026-01-18 |
3,342.7800 USD |
503.1843 ETH |
3,308.5300 USD |
3,296.5100 USD |
3,304.4400 USD |
3,344.4700 USD |