Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,181.5500 USD |
1,218.6761 ETH |
3,133.5600 USD |
3,133.5000 USD |
3,156.8500 USD |
3,171.7200 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 |
3,136.4700 USD |
5,533.6719 ETH |
2,996.7800 USD |
2,987.2100 USD |
3,010.3700 USD |
3,129.1900 USD |
| 2025-12-02 |
3,016.3700 USD |
5,233.5644 ETH |
2,798.5400 USD |
2,783.5800 USD |
2,803.5100 USD |
2,996.0900 USD |
| 2025-12-01 |
2,799.1700 USD |
6,723.2658 ETH |
2,990.5100 USD |
2,719.6600 USD |
2,751.5900 USD |
2,798.1800 USD |
| 2025-11-30 |
3,041.1300 USD |
807.8440 ETH |
2,992.4100 USD |
2,976.6100 USD |
2,998.7100 USD |
3,034.3200 USD |
| 2025-11-29 |
2,986.0800 USD |
2,487.8393 ETH |
3,031.7100 USD |
2,963.9400 USD |
2,998.3800 USD |
2,995.0300 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 |
3,017.5700 USD |
4,512.2114 ETH |
2,957.7600 USD |
2,888.6900 USD |
2,915.4800 USD |
3,032.8600 USD |
| 2025-11-25 |
2,962.3300 USD |
11,605.4394 ETH |
2,952.7800 USD |
2,856.9300 USD |
2,891.9800 USD |
2,968.4100 USD |
| 2025-11-24 |
2,960.5400 USD |
12,377.8143 ETH |
2,800.9500 USD |
2,762.6200 USD |
2,801.6400 USD |
2,957.7900 USD |
| 2025-11-23 |
2,828.9900 USD |
3,136.8977 ETH |
2,768.2800 USD |
2,768.2400 USD |
2,786.8200 USD |
2,829.4100 USD |
| 2025-11-22 |
2,746.4900 USD |
4,946.9529 ETH |
2,766.0100 USD |
2,704.4500 USD |
2,729.8400 USD |
2,740.4600 USD |
| 2025-11-21 |
2,787.6300 USD |
11,532.9441 ETH |
2,827.3000 USD |
2,624.8800 USD |
2,714.2200 USD |
2,777.6800 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 |
3,156.3900 USD |
14,540.6074 ETH |
3,027.9900 USD |
2,830.0000 USD |
3,011.2600 USD |
3,160.0300 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 |
3,166.8700 USD |
4,136.7560 ETH |
3,110.9500 USD |
3,110.9500 USD |
3,146.4600 USD |
3,165.3100 USD |
| 2025-11-14 |
3,169.9300 USD |
11,880.5903 ETH |
3,231.8400 USD |
3,070.0000 USD |
3,143.0600 USD |
3,205.7500 USD |
| 2025-11-13 |
3,267.9300 USD |
10,982.1147 ETH |
3,414.4300 USD |
3,150.9900 USD |
3,189.4900 USD |
3,226.2800 USD |
| 2025-11-12 |
3,427.0200 USD |
7,497.7288 ETH |
3,415.0000 USD |
3,374.5400 USD |
3,432.7000 USD |
3,431.5200 USD |
| 2025-11-11 |
3,420.8300 USD |
7,218.6463 ETH |
3,566.4000 USD |
3,404.1500 USD |
3,433.8100 USD |
3,426.3200 USD |
| 2025-11-10 |
3,547.9100 USD |
5,516.0502 ETH |
3,582.7300 USD |
3,507.5000 USD |
3,536.2100 USD |
3,556.5400 USD |
| 2025-11-09 |
3,573.8200 USD |
2,189.3794 ETH |
3,399.4400 USD |
3,357.8100 USD |
3,377.1700 USD |
3,577.8800 USD |
| 2025-11-08 |
3,409.0000 USD |
2,339.6807 ETH |
3,434.3900 USD |
3,355.6900 USD |
3,382.1400 USD |
3,399.1000 USD |
| 2025-11-07 |
3,432.2300 USD |
7,152.8365 ETH |
3,313.4800 USD |
3,192.0000 USD |
3,247.2400 USD |
3,426.9600 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 |
3,158.9900 USD |
12,411.6095 ETH |
3,600.5700 USD |
3,221.9500 USD |
3,318.6100 USD |
3,227.6000 USD |
| 2025-11-03 |
3,572.4200 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 |
3,859.4100 USD |
7,053.0276 ETH |
3,802.9300 USD |
3,797.4400 USD |
3,832.0300 USD |
3,857.2800 USD |
| 2025-10-30 |
3,769.2300 USD |
10,796.3067 ETH |
3,904.4100 USD |
3,675.4800 USD |
3,735.9100 USD |
3,756.6000 USD |
| 2025-10-29 |
3,914.8000 USD |
8,768.4049 ETH |
3,979.9300 USD |
3,840.9100 USD |
3,952.6400 USD |
3,939.5600 USD |
| 2025-10-28 |
3,987.1100 USD |
5,230.8041 ETH |
4,119.9400 USD |
4,025.9000 USD |
4,101.8000 USD |
4,040.5300 USD |
| 2025-10-27 |
4,141.8400 USD |
9,421.2627 ETH |
4,159.6300 USD |
4,096.7600 USD |
4,141.9800 USD |
4,116.1000 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 |
3,947.4800 USD |
1,361.6212 ETH |
3,936.8200 USD |
3,913.1700 USD |
3,932.6500 USD |
3,945.9600 USD |
| 2025-10-24 |
3,928.4800 USD |
9,556.0821 ETH |
3,857.8200 USD |
3,847.6700 USD |
3,877.9900 USD |
3,936.5600 USD |
| 2025-10-23 |
3,864.3100 USD |
6,972.7717 ETH |
3,806.2400 USD |
3,797.2300 USD |
3,821.5200 USD |
3,872.8300 USD |
| 2025-10-22 |
3,747.6700 USD |
7,936.3346 ETH |
3,874.9200 USD |
3,650.0000 USD |
3,810.0000 USD |
3,782.0200 USD |
| 2025-10-21 |
3,905.9300 USD |
10,287.9845 ETH |
3,980.9200 USD |
3,841.0800 USD |
3,875.0000 USD |
3,947.9000 USD |
| 2025-10-20 |
3,985.5000 USD |
7,510.4778 ETH |
3,983.7800 USD |
3,910.0100 USD |
3,956.2600 USD |
3,981.0800 USD |
| 2025-10-19 |
4,020.8400 USD |
5,107.7285 ETH |
3,890.5000 USD |
3,829.4100 USD |
3,876.5300 USD |
3,998.9200 USD |
| 2025-10-18 |
3,888.6900 USD |
2,833.2673 ETH |
3,832.9800 USD |
3,820.6200 USD |
3,844.9900 USD |
3,887.5000 USD |
| 2025-10-17 |
3,845.4500 USD |
15,340.5980 ETH |
3,895.2900 USD |
3,674.1900 USD |
3,739.7000 USD |
3,855.6800 USD |