Identifier on Gemini: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |