Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
1,700.7300 USD |
9,128.6046 ETH |
1,579.8900 USD |
1,542.0800 USD |
1,580.3400 USD |
1,674.1700 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 |
| 2025-04-07 |
1,558.8500 USD |
32,513.3615 ETH |
1,579.3900 USD |
1,411.6800 USD |
1,475.0000 USD |
1,578.5200 USD |
| 2025-04-06 |
1,592.1300 USD |
7,252.5525 ETH |
1,805.6800 USD |
1,555.0000 USD |
1,596.7900 USD |
1,586.9000 USD |
| 2025-04-05 |
1,798.2000 USD |
2,331.1830 ETH |
1,816.0700 USD |
1,764.5900 USD |
1,787.4200 USD |
1,796.4000 USD |
| 2025-04-04 |
1,810.1900 USD |
10,967.3805 ETH |
1,815.5000 USD |
1,758.5900 USD |
1,787.8900 USD |
1,819.0200 USD |
| 2025-04-03 |
1,815.4000 USD |
8,748.8147 ETH |
1,794.0300 USD |
1,750.0000 USD |
1,781.6300 USD |
1,810.1800 USD |
| 2025-04-02 |
1,784.4400 USD |
10,873.8376 ETH |
1,905.5300 USD |
1,789.0000 USD |
1,862.1600 USD |
1,797.1800 USD |
| 2025-04-01 |
1,904.7900 USD |
11,311.7283 ETH |
1,822.5200 USD |
1,818.1800 USD |
1,832.3700 USD |
1,911.9400 USD |
| 2025-03-31 |
1,825.1900 USD |
12,146.5837 ETH |
1,807.0000 USD |
1,777.4200 USD |
1,800.0400 USD |
1,823.1900 USD |
| 2025-03-30 |
1,796.2100 USD |
6,333.4767 ETH |
1,826.8200 USD |
1,767.0100 USD |
1,807.5700 USD |
1,804.3700 USD |
| 2025-03-29 |
1,824.9200 USD |
5,905.6879 ETH |
1,895.6000 USD |
1,798.3900 USD |
1,819.4700 USD |
1,816.9700 USD |
| 2025-03-28 |
1,896.8100 USD |
8,705.6685 ETH |
2,001.7900 USD |
1,861.1200 USD |
1,877.8600 USD |
1,899.6000 USD |
| 2025-03-27 |
2,003.0000 USD |
6,094.3553 ETH |
2,009.2100 USD |
1,986.7900 USD |
2,007.4300 USD |
2,007.1600 USD |
| 2025-03-26 |
2,005.9400 USD |
5,015.5381 ETH |
2,067.0100 USD |
1,981.9600 USD |
2,005.1900 USD |
2,000.1300 USD |
| 2025-03-25 |
2,065.3900 USD |
5,777.1277 ETH |
2,081.3800 USD |
2,037.9300 USD |
2,050.0000 USD |
2,063.4400 USD |
| 2025-03-24 |
2,077.0100 USD |
8,047.4393 ETH |
2,005.1400 USD |
1,977.9500 USD |
1,992.8200 USD |
2,085.0000 USD |
| 2025-03-23 |
1,994.7600 USD |
2,469.0217 ETH |
1,979.9500 USD |
1,976.9200 USD |
1,985.3300 USD |
1,987.5900 USD |
| 2025-03-22 |
1,992.1700 USD |
1,094.6776 ETH |
1,964.4900 USD |
1,964.2800 USD |
1,981.9500 USD |
1,993.2800 USD |
| 2025-03-21 |
1,963.6900 USD |
3,900.1792 ETH |
1,983.0100 USD |
1,937.1800 USD |
1,954.3900 USD |
1,972.5700 USD |
| 2025-03-20 |
1,978.5200 USD |
5,782.1630 ETH |
2,057.4100 USD |
1,951.3400 USD |
1,971.8200 USD |
1,975.6600 USD |
| 2025-03-19 |
2,049.5500 USD |
9,545.5728 ETH |
1,931.3800 USD |
1,928.0300 USD |
1,934.5100 USD |
2,050.5600 USD |
| 2025-03-18 |
1,932.0800 USD |
4,870.8877 ETH |
1,926.5100 USD |
1,872.2500 USD |
1,888.7600 USD |
1,917.4400 USD |
| 2025-03-17 |
1,938.7200 USD |
7,021.9462 ETH |
1,887.1200 USD |
1,880.0000 USD |
1,899.1100 USD |
1,940.6400 USD |
| 2025-03-16 |
1,881.5100 USD |
4,065.7275 ETH |
1,937.4700 USD |
1,861.5200 USD |
1,888.8200 USD |
1,874.2900 USD |
| 2025-03-15 |
1,939.6100 USD |
2,736.7141 ETH |
1,911.1700 USD |
1,904.3600 USD |
1,916.3500 USD |
1,943.7100 USD |
| 2025-03-14 |
1,926.4200 USD |
9,058.0039 ETH |
1,864.0500 USD |
1,860.7600 USD |
1,877.9100 USD |
1,922.4600 USD |
| 2025-03-13 |
1,864.9000 USD |
12,366.2749 ETH |
1,907.2400 USD |
1,821.8000 USD |
1,853.2700 USD |
1,879.5500 USD |
| 2025-03-12 |
1,906.4500 USD |
15,849.2811 ETH |
1,922.4800 USD |
1,829.6600 USD |
1,868.1200 USD |
1,909.8200 USD |
| 2025-03-11 |
1,926.7100 USD |
17,128.7119 ETH |
1,864.1600 USD |
1,754.5200 USD |
1,855.8300 USD |
1,942.5800 USD |
| 2025-03-10 |
1,872.6600 USD |
16,999.0796 ETH |
2,017.9800 USD |
1,808.7800 USD |
1,880.2400 USD |
1,879.5600 USD |
| 2025-03-09 |
2,018.2800 USD |
8,340.6567 ETH |
2,202.6600 USD |
1,997.5900 USD |
2,028.5800 USD |
2,007.1200 USD |
| 2025-03-08 |
2,204.2900 USD |
4,177.8402 ETH |
2,139.5700 USD |
2,104.7400 USD |
2,139.8300 USD |
2,206.9500 USD |
| 2025-03-07 |
2,137.4800 USD |
12,980.6116 ETH |
2,202.0200 USD |
2,103.2200 USD |
2,150.0000 USD |
2,147.5800 USD |
| 2025-03-06 |
2,209.1300 USD |
8,380.8913 ETH |
2,241.6600 USD |
2,176.3900 USD |
2,206.2800 USD |
2,212.1300 USD |
| 2025-03-05 |
2,242.8200 USD |
11,437.5104 ETH |
2,170.1800 USD |
2,154.8400 USD |
2,174.1700 USD |
2,238.4200 USD |
| 2025-03-04 |
2,169.6500 USD |
18,333.1759 ETH |
2,147.7700 USD |
1,991.5500 USD |
2,074.6700 USD |
2,167.0500 USD |