Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
1,987.2190 USD |
4,395.9929 ETH |
1,973.2300 USD |
1,964.0700 USD |
1,972.9200 USD |
2,020.8600 USD |
| 2022-05-21 |
1,967.9214 USD |
5,042.0482 ETH |
1,958.1700 USD |
1,935.7100 USD |
1,960.3700 USD |
1,973.5600 USD |
| 2022-05-20 |
1,992.9496 USD |
11,047.1866 ETH |
2,017.1200 USD |
1,920.4900 USD |
1,941.0000 USD |
1,967.0000 USD |
| 2022-05-19 |
1,973.7677 USD |
9,790.3103 ETH |
1,911.6100 USD |
1,900.8000 USD |
1,936.1400 USD |
2,021.5600 USD |
| 2022-05-18 |
1,985.1860 USD |
11,634.6668 ETH |
2,089.2700 USD |
1,908.9600 USD |
1,956.2500 USD |
1,916.0900 USD |
| 2022-05-17 |
2,066.4176 USD |
9,232.3492 ETH |
2,015.0000 USD |
2,006.1800 USD |
2,045.9800 USD |
2,094.9100 USD |
| 2022-05-16 |
2,035.7617 USD |
12,106.4598 ETH |
2,142.3400 USD |
1,976.7300 USD |
2,017.2900 USD |
2,021.5300 USD |
| 2022-05-15 |
2,067.8900 USD |
8,449.0368 ETH |
2,053.7600 USD |
1,996.8300 USD |
2,019.2000 USD |
2,141.1200 USD |
| 2022-05-14 |
2,006.0705 USD |
7,761.4670 ETH |
2,006.5100 USD |
1,947.1900 USD |
1,969.5600 USD |
2,054.8200 USD |
| 2022-05-13 |
2,068.9293 USD |
23,182.4873 ETH |
1,953.4300 USD |
1,935.6000 USD |
2,019.4500 USD |
2,008.3900 USD |
| 2022-05-12 |
1,904.2007 USD |
71,115.2314 ETH |
2,070.7100 USD |
1,700.0000 USD |
1,895.4200 USD |
1,960.0000 USD |
| 2022-05-11 |
2,201.3905 USD |
74,219.2875 ETH |
2,341.9500 USD |
2,000.0000 USD |
2,096.0000 USD |
2,075.2600 USD |
| 2022-05-10 |
2,340.5943 USD |
27,691.7047 ETH |
2,230.8000 USD |
2,200.0000 USD |
2,297.7500 USD |
2,336.7500 USD |
| 2022-05-09 |
2,359.9412 USD |
32,506.4304 ETH |
2,519.4200 USD |
2,225.0100 USD |
2,299.9900 USD |
2,299.6900 USD |
| 2022-05-08 |
2,534.8778 USD |
12,262.7064 ETH |
2,636.0100 USD |
2,484.4500 USD |
2,531.2100 USD |
2,519.1600 USD |
| 2022-05-07 |
2,662.7477 USD |
3,977.3620 ETH |
2,691.5000 USD |
2,588.4000 USD |
2,635.1600 USD |
2,627.3000 USD |
| 2022-05-06 |
2,693.7198 USD |
14,721.7198 ETH |
2,747.0300 USD |
2,629.7800 USD |
2,692.0800 USD |
2,697.7300 USD |
| 2022-05-05 |
2,786.0389 USD |
19,751.2055 ETH |
2,940.4500 USD |
2,688.8800 USD |
2,732.3700 USD |
2,744.7800 USD |
| 2022-05-04 |
2,899.3578 USD |
10,253.3992 ETH |
2,780.3600 USD |
2,771.1200 USD |
2,795.3100 USD |
2,928.1200 USD |
| 2022-05-03 |
2,800.9163 USD |
14,256.2253 ETH |
2,855.2100 USD |
2,706.7400 USD |
2,781.6500 USD |
2,779.4000 USD |
| 2022-05-02 |
2,826.4743 USD |
12,797.5363 ETH |
2,826.6300 USD |
2,778.5000 USD |
2,809.3400 USD |
2,857.9400 USD |
| 2022-05-01 |
2,771.3542 USD |
12,167.4188 ETH |
2,727.6600 USD |
2,718.0300 USD |
2,746.5900 USD |
2,830.2800 USD |
| 2022-04-30 |
2,783.3932 USD |
6,646.7241 ETH |
2,816.6900 USD |
2,715.0000 USD |
2,786.4200 USD |
2,735.7700 USD |
| 2022-04-29 |
2,852.1526 USD |
12,062.5447 ETH |
2,936.3800 USD |
2,775.2400 USD |
2,813.7400 USD |
2,817.4500 USD |
| 2022-04-28 |
2,913.6048 USD |
13,470.5697 ETH |
2,890.2400 USD |
2,850.1800 USD |
2,886.6300 USD |
2,933.8200 USD |
| 2022-04-27 |
2,868.4198 USD |
9,974.4758 ETH |
2,811.1700 USD |
2,795.2400 USD |
2,826.1000 USD |
2,889.7700 USD |
| 2022-04-26 |
2,895.7788 USD |
9,738.4547 ETH |
3,006.8200 USD |
2,768.2400 USD |
2,825.2200 USD |
2,801.1700 USD |
| 2022-04-25 |
2,895.0379 USD |
17,252.0092 ETH |
2,922.3400 USD |
2,796.9900 USD |
2,816.9400 USD |
3,016.2300 USD |
| 2022-04-24 |
2,941.9408 USD |
3,208.3326 ETH |
2,932.9100 USD |
2,913.2500 USD |
2,933.7900 USD |
2,925.3100 USD |
| 2022-04-23 |
2,955.6847 USD |
10,073.0311 ETH |
2,963.5400 USD |
2,920.0000 USD |
2,956.2800 USD |
2,934.9400 USD |
| 2022-04-22 |
2,977.0303 USD |
5,711.2308 ETH |
2,984.3100 USD |
2,934.5800 USD |
2,964.8100 USD |
2,969.1800 USD |
| 2022-04-21 |
3,051.3219 USD |
9,904.7940 ETH |
3,078.9800 USD |
2,856.0000 USD |
2,989.6700 USD |
2,989.4800 USD |
| 2022-04-20 |
3,096.4837 USD |
7,407.5172 ETH |
3,102.0400 USD |
3,037.8900 USD |
3,079.8100 USD |
3,079.1500 USD |
| 2022-04-19 |
3,086.2300 USD |
8,216.3942 ETH |
3,056.4600 USD |
3,029.3300 USD |
3,047.5900 USD |
3,104.9500 USD |
| 2022-04-18 |
2,968.6544 USD |
14,070.4968 ETH |
2,990.5100 USD |
2,884.6300 USD |
2,908.7000 USD |
3,057.7900 USD |
| 2022-04-17 |
3,054.1163 USD |
2,985.3328 ETH |
3,058.7100 USD |
3,024.0100 USD |
3,036.9300 USD |
3,026.1500 USD |
| 2022-04-16 |
3,037.0318 USD |
2,796.3456 ETH |
3,040.9600 USD |
3,012.1900 USD |
3,027.9000 USD |
3,069.6600 USD |
| 2022-04-15 |
3,025.6274 USD |
5,511.0149 ETH |
3,022.6100 USD |
2,995.4300 USD |
3,028.7800 USD |
3,043.3100 USD |
| 2022-04-14 |
3,054.3999 USD |
7,721.8372 ETH |
3,118.5000 USD |
2,976.7100 USD |
3,001.3800 USD |
3,020.6100 USD |
| 2022-04-13 |
3,072.0222 USD |
8,414.1420 ETH |
3,029.1400 USD |
2,997.7900 USD |
3,029.3600 USD |
3,117.4200 USD |
| 2022-04-12 |
3,025.4504 USD |
11,049.2206 ETH |
2,980.6100 USD |
2,951.8100 USD |
2,978.7200 USD |
3,032.8000 USD |
| 2022-04-11 |
3,033.2211 USD |
18,094.6201 ETH |
3,201.2200 USD |
2,948.3300 USD |
3,002.2900 USD |
2,979.7900 USD |
| 2022-04-10 |
3,256.4519 USD |
3,057.8799 ETH |
3,260.9500 USD |
3,207.2100 USD |
3,231.0800 USD |
3,216.0100 USD |
| 2022-04-09 |
3,218.3896 USD |
3,265.6367 ETH |
3,194.0600 USD |
3,182.6800 USD |
3,213.4400 USD |
3,258.3500 USD |
| 2022-04-08 |
3,253.7591 USD |
7,396.0920 ETH |
3,228.7700 USD |
3,175.0000 USD |
3,198.7500 USD |
3,195.0300 USD |
| 2022-04-07 |
3,215.0256 USD |
11,452.0896 ETH |
3,168.9500 USD |
3,142.4300 USD |
3,192.5800 USD |
3,230.1900 USD |
| 2022-04-06 |
3,263.5883 USD |
14,906.3958 ETH |
3,408.8700 USD |
3,161.6500 USD |
3,207.4500 USD |
3,169.6500 USD |
| 2022-04-05 |
3,474.0581 USD |
9,679.8482 ETH |
3,521.0000 USD |
3,418.1900 USD |
3,450.3000 USD |
3,424.8000 USD |
| 2022-04-04 |
3,474.4984 USD |
8,462.0724 ETH |
3,520.0200 USD |
3,409.3500 USD |
3,453.1600 USD |
3,524.8600 USD |
| 2022-04-03 |
3,507.1828 USD |
10,151.8924 ETH |
3,444.8400 USD |
3,414.9900 USD |
3,450.8800 USD |
3,522.3400 USD |