Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
2,688.8900 USD |
12,404.5622 ETH |
2,565.0300 USD |
2,510.5800 USD |
2,544.8600 USD |
2,670.9300 USD |
| 2025-05-26 |
2,567.0000 USD |
4,459.5405 ETH |
2,552.2900 USD |
2,526.6000 USD |
2,544.3500 USD |
2,563.4000 USD |
| 2025-05-25 |
2,552.3000 USD |
4,929.6432 ETH |
2,530.2500 USD |
2,465.6700 USD |
2,495.0100 USD |
2,516.7900 USD |
| 2025-05-24 |
2,531.0300 USD |
4,655.3485 ETH |
2,526.6200 USD |
2,516.1900 USD |
2,535.2800 USD |
2,525.1800 USD |
| 2025-05-23 |
2,531.3700 USD |
12,839.1965 ETH |
2,665.6100 USD |
2,498.9900 USD |
2,562.7200 USD |
2,542.0200 USD |
| 2025-05-22 |
2,658.5500 USD |
14,179.3364 ETH |
2,552.4600 USD |
2,545.2900 USD |
2,587.7300 USD |
2,636.0000 USD |
| 2025-05-21 |
2,507.0600 USD |
12,882.1104 ETH |
2,523.9400 USD |
2,452.3100 USD |
2,498.4000 USD |
2,505.8200 USD |
| 2025-05-20 |
2,538.8100 USD |
13,305.9652 ETH |
2,527.7900 USD |
2,444.0000 USD |
2,490.4200 USD |
2,517.0800 USD |
| 2025-05-19 |
2,528.5800 USD |
14,264.2760 ETH |
2,498.9800 USD |
2,350.0400 USD |
2,386.7800 USD |
2,504.8400 USD |
| 2025-05-18 |
2,432.9700 USD |
6,240.1342 ETH |
2,475.5900 USD |
2,323.5100 USD |
2,413.2900 USD |
2,407.9200 USD |
| 2025-05-17 |
2,475.7700 USD |
6,887.2795 ETH |
2,538.2700 USD |
2,447.6600 USD |
2,480.5400 USD |
2,461.5300 USD |
| 2025-05-16 |
2,552.0200 USD |
11,061.2382 ETH |
2,547.9800 USD |
2,535.1700 USD |
2,565.0600 USD |
2,568.1000 USD |
| 2025-05-15 |
2,546.3300 USD |
14,707.2502 ETH |
2,609.7600 USD |
2,478.8000 USD |
2,541.0000 USD |
2,542.3500 USD |
| 2025-05-14 |
2,597.6700 USD |
12,111.2809 ETH |
2,679.8500 USD |
2,548.1400 USD |
2,592.2900 USD |
2,595.9000 USD |
| 2025-05-13 |
2,670.8000 USD |
17,599.3848 ETH |
2,495.3600 USD |
2,416.7000 USD |
2,444.2000 USD |
2,680.2600 USD |
| 2025-05-12 |
2,488.7300 USD |
13,651.1198 ETH |
2,514.6100 USD |
2,408.3200 USD |
2,467.6700 USD |
2,480.0100 USD |
| 2025-05-11 |
2,492.8600 USD |
10,411.7872 ETH |
2,584.5000 USD |
2,435.8700 USD |
2,480.4000 USD |
2,517.5500 USD |
| 2025-05-10 |
2,584.9100 USD |
11,238.8580 ETH |
2,345.6700 USD |
2,318.1700 USD |
2,341.1300 USD |
2,579.4900 USD |
| 2025-05-09 |
2,334.4500 USD |
20,934.8261 ETH |
2,207.5200 USD |
2,184.6700 USD |
2,213.9200 USD |
2,338.2500 USD |
| 2025-05-08 |
2,193.4200 USD |
20,164.3290 ETH |
1,811.2900 USD |
1,809.1000 USD |
1,827.7800 USD |
2,178.5800 USD |
| 2025-05-07 |
1,819.6000 USD |
8,337.1653 ETH |
1,816.8300 USD |
1,788.0500 USD |
1,801.0600 USD |
1,817.2400 USD |
| 2025-05-06 |
1,810.3400 USD |
6,553.9034 ETH |
1,820.0600 USD |
1,751.5000 USD |
1,774.8500 USD |
1,809.8200 USD |
| 2025-05-05 |
1,825.5100 USD |
5,930.5254 ETH |
1,809.5300 USD |
1,782.3300 USD |
1,800.4500 USD |
1,825.5300 USD |
| 2025-05-04 |
1,823.1900 USD |
1,861.2121 ETH |
1,833.2700 USD |
1,820.7200 USD |
1,829.3500 USD |
1,835.7100 USD |
| 2025-05-03 |
1,841.5300 USD |
1,960.3913 ETH |
1,842.6900 USD |
1,810.9800 USD |
1,826.7300 USD |
1,842.5100 USD |
| 2025-05-02 |
1,841.0600 USD |
8,516.5454 ETH |
1,840.0200 USD |
1,813.5700 USD |
1,827.1600 USD |
1,835.8700 USD |
| 2025-05-01 |
1,837.1000 USD |
11,712.3931 ETH |
1,793.9900 USD |
1,792.4900 USD |
1,799.0300 USD |
1,839.3000 USD |
| 2025-04-30 |
1,794.9700 USD |
8,160.5727 ETH |
1,798.9500 USD |
1,733.1700 USD |
1,770.8400 USD |
1,796.3300 USD |
| 2025-04-29 |
1,796.4800 USD |
11,575.8756 ETH |
1,799.5000 USD |
1,788.5200 USD |
1,796.4400 USD |
1,801.2100 USD |
| 2025-04-28 |
1,798.8800 USD |
13,553.2880 ETH |
1,791.8600 USD |
1,745.3100 USD |
1,768.5000 USD |
1,802.2400 USD |
| 2025-04-27 |
1,791.5700 USD |
7,062.1600 ETH |
1,820.7900 USD |
1,782.3300 USD |
1,798.0900 USD |
1,795.1100 USD |
| 2025-04-26 |
1,816.6000 USD |
6,556.0210 ETH |
1,785.3500 USD |
1,780.3000 USD |
1,796.3100 USD |
1,813.4000 USD |
| 2025-04-25 |
1,800.7900 USD |
15,097.8305 ETH |
1,770.1400 USD |
1,740.0000 USD |
1,762.5700 USD |
1,791.9000 USD |
| 2025-04-24 |
1,763.2700 USD |
11,637.2850 ETH |
1,795.9100 USD |
1,723.8300 USD |
1,746.6500 USD |
1,761.7300 USD |
| 2025-04-23 |
1,799.8100 USD |
18,356.6704 ETH |
1,756.4400 USD |
1,746.0700 USD |
1,763.1300 USD |
1,803.9400 USD |
| 2025-04-22 |
1,754.8800 USD |
18,781.4668 ETH |
1,579.8900 USD |
1,542.0800 USD |
1,580.3400 USD |
1,754.8600 USD |
| 2025-04-21 |
1,577.4400 USD |
11,611.4101 ETH |
1,587.4500 USD |
1,564.2700 USD |
1,578.0400 USD |
1,578.2400 USD |
| 2025-04-20 |
1,583.8000 USD |
4,815.9564 ETH |
1,612.7400 USD |
1,570.9100 USD |
1,580.3900 USD |
1,581.7900 USD |
| 2025-04-19 |
1,616.8800 USD |
3,214.6125 ETH |
1,588.5600 USD |
1,585.0200 USD |
1,589.8600 USD |
1,620.7700 USD |
| 2025-04-18 |
1,595.7600 USD |
3,320.8736 ETH |
1,582.9600 USD |
1,574.1800 USD |
1,581.5700 USD |
1,598.4300 USD |
| 2025-04-17 |
1,590.3800 USD |
10,587.7429 ETH |
1,577.4600 USD |
1,563.9200 USD |
1,586.6000 USD |
1,591.6100 USD |
| 2025-04-16 |
1,581.9500 USD |
14,819.6343 ETH |
1,588.4500 USD |
1,539.2400 USD |
1,579.0200 USD |
1,571.6900 USD |
| 2025-04-15 |
1,594.5400 USD |
13,604.5827 ETH |
1,623.5500 USD |
1,583.2400 USD |
1,605.0800 USD |
1,590.6200 USD |
| 2025-04-14 |
1,623.0500 USD |
11,610.8050 ETH |
1,597.4600 USD |
1,595.9500 USD |
1,621.8300 USD |
1,623.9200 USD |
| 2025-04-13 |
1,595.0600 USD |
7,861.1617 ETH |
1,644.0100 USD |
1,562.9300 USD |
1,587.5800 USD |
1,585.7700 USD |
| 2025-04-12 |
1,645.1100 USD |
8,328.2360 ETH |
1,566.0200 USD |
1,546.0400 USD |
1,555.9000 USD |
1,649.5200 USD |
| 2025-04-11 |
1,566.3500 USD |
18,549.9914 ETH |
1,521.1200 USD |
1,504.4400 USD |
1,527.1100 USD |
1,566.1600 USD |
| 2025-04-10 |
1,520.7300 USD |
28,643.1646 ETH |
1,668.6500 USD |
1,471.9300 USD |
1,512.1700 USD |
1,523.5700 USD |
| 2025-04-09 |
1,666.8300 USD |
55,480.8396 ETH |
1,472.0800 USD |
1,385.6500 USD |
1,425.3100 USD |
1,670.8800 USD |
| 2025-04-08 |
1,471.3300 USD |
32,317.4025 ETH |
1,552.5000 USD |
1,446.1800 USD |
1,477.2200 USD |
1,466.2400 USD |