Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
1,260.2536 USD |
9,261.0990 ETH |
1,241.1400 USD |
1,232.0600 USD |
1,248.0000 USD |
1,251.8300 USD |
| 2022-11-14 |
1,206.6934 USD |
20,288.8334 ETH |
1,220.4300 USD |
1,170.0000 USD |
1,186.7600 USD |
1,243.9600 USD |
| 2022-11-13 |
1,233.0694 USD |
10,824.3647 ETH |
1,254.0000 USD |
1,197.9400 USD |
1,229.0200 USD |
1,220.1600 USD |
| 2022-11-12 |
1,260.6695 USD |
10,863.2560 ETH |
1,283.1800 USD |
1,231.0900 USD |
1,252.0400 USD |
1,247.3200 USD |
| 2022-11-11 |
1,256.8721 USD |
25,710.6119 ETH |
1,294.8500 USD |
1,199.8000 USD |
1,243.4000 USD |
1,280.0700 USD |
| 2022-11-10 |
1,239.9636 USD |
44,685.8776 ETH |
1,100.4000 USD |
1,084.9500 USD |
1,144.2900 USD |
1,295.6200 USD |
| 2022-11-09 |
1,207.9699 USD |
59,877.5240 ETH |
1,330.9600 USD |
1,072.3100 USD |
1,121.0100 USD |
1,087.2100 USD |
| 2022-11-08 |
1,416.5837 USD |
55,031.0642 ETH |
1,565.1500 USD |
1,221.1000 USD |
1,333.9500 USD |
1,326.4000 USD |
| 2022-11-07 |
1,580.8134 USD |
14,007.5820 ETH |
1,569.0800 USD |
1,547.0000 USD |
1,564.9800 USD |
1,564.6400 USD |
| 2022-11-06 |
1,611.1077 USD |
2,961.8306 ETH |
1,627.1600 USD |
1,571.2800 USD |
1,604.0000 USD |
1,581.5100 USD |
| 2022-11-05 |
1,641.4901 USD |
4,150.4958 ETH |
1,644.7700 USD |
1,622.4100 USD |
1,633.4900 USD |
1,628.5100 USD |
| 2022-11-04 |
1,612.1454 USD |
14,128.0387 ETH |
1,530.6100 USD |
1,528.2100 USD |
1,539.8800 USD |
1,645.0000 USD |
| 2022-11-03 |
1,540.8664 USD |
13,851.6449 ETH |
1,519.0400 USD |
1,515.9900 USD |
1,534.0600 USD |
1,529.3800 USD |
| 2022-11-02 |
1,566.6933 USD |
9,901.2565 ETH |
1,579.5000 USD |
1,501.7800 USD |
1,514.7700 USD |
1,519.6500 USD |
| 2022-11-01 |
1,584.0310 USD |
6,004.0976 ETH |
1,573.2700 USD |
1,563.1900 USD |
1,575.0000 USD |
1,582.0000 USD |
| 2022-10-31 |
1,578.5315 USD |
6,441.2102 ETH |
1,589.9200 USD |
1,545.1600 USD |
1,566.9400 USD |
1,572.1800 USD |
| 2022-10-30 |
1,595.6287 USD |
8,357.3712 ETH |
1,619.7600 USD |
1,576.0000 USD |
1,587.6800 USD |
1,589.9200 USD |
| 2022-10-29 |
1,612.7966 USD |
7,768.7259 ETH |
1,555.0000 USD |
1,548.1100 USD |
1,557.4000 USD |
1,618.0100 USD |
| 2022-10-28 |
1,529.1597 USD |
10,168.1146 ETH |
1,513.8100 USD |
1,480.5600 USD |
1,502.5700 USD |
1,557.0600 USD |
| 2022-10-27 |
1,545.6248 USD |
10,128.2921 ETH |
1,566.3400 USD |
1,506.9800 USD |
1,518.3900 USD |
1,513.7900 USD |
| 2022-10-26 |
1,529.7304 USD |
17,990.2828 ETH |
1,459.7400 USD |
1,458.7900 USD |
1,473.1400 USD |
1,566.3000 USD |
| 2022-10-25 |
1,438.7531 USD |
20,159.2879 ETH |
1,345.3000 USD |
1,335.7300 USD |
1,343.4200 USD |
1,459.1000 USD |
| 2022-10-24 |
1,345.8792 USD |
5,919.3283 ETH |
1,363.1600 USD |
1,324.6600 USD |
1,337.3300 USD |
1,344.1200 USD |
| 2022-10-23 |
1,331.3864 USD |
5,159.9549 ETH |
1,314.0000 USD |
1,300.6200 USD |
1,308.8800 USD |
1,363.8000 USD |
| 2022-10-22 |
1,304.9152 USD |
6,776.5479 ETH |
1,299.6800 USD |
1,294.9400 USD |
1,297.7900 USD |
1,314.1000 USD |
| 2022-10-21 |
1,286.6741 USD |
6,460.9091 ETH |
1,282.9200 USD |
1,253.2200 USD |
1,276.6300 USD |
1,300.8200 USD |
| 2022-10-20 |
1,287.9066 USD |
4,631.7769 ETH |
1,285.1900 USD |
1,271.0000 USD |
1,281.8600 USD |
1,282.2400 USD |
| 2022-10-19 |
1,297.7616 USD |
4,227.0380 ETH |
1,310.5500 USD |
1,280.7900 USD |
1,288.4400 USD |
1,283.9000 USD |
| 2022-10-18 |
1,320.2768 USD |
7,496.9851 ETH |
1,331.7600 USD |
1,287.2600 USD |
1,300.6900 USD |
1,310.8500 USD |
| 2022-10-17 |
1,322.0019 USD |
6,584.7464 ETH |
1,305.7100 USD |
1,296.3300 USD |
1,301.9500 USD |
1,333.5000 USD |
| 2022-10-16 |
1,298.5867 USD |
3,623.6276 ETH |
1,274.4000 USD |
1,274.4000 USD |
1,281.5200 USD |
1,306.1700 USD |
| 2022-10-15 |
1,280.7627 USD |
3,463.3522 ETH |
1,296.7400 USD |
1,264.3700 USD |
1,276.9400 USD |
1,273.3600 USD |
| 2022-10-14 |
1,316.2750 USD |
5,908.2960 ETH |
1,287.2700 USD |
1,284.2800 USD |
1,293.1900 USD |
1,297.4800 USD |
| 2022-10-13 |
1,252.2736 USD |
13,922.7079 ETH |
1,294.4000 USD |
1,193.6000 USD |
1,227.2700 USD |
1,287.4200 USD |
| 2022-10-12 |
1,294.2196 USD |
5,029.7947 ETH |
1,279.9300 USD |
1,275.3200 USD |
1,284.9400 USD |
1,293.4300 USD |
| 2022-10-11 |
1,284.1133 USD |
11,848.1497 ETH |
1,290.4800 USD |
1,267.2900 USD |
1,278.1000 USD |
1,279.7800 USD |
| 2022-10-10 |
1,308.2154 USD |
3,966.5486 ETH |
1,323.1200 USD |
1,287.0000 USD |
1,297.0100 USD |
1,293.3400 USD |
| 2022-10-09 |
1,319.9827 USD |
2,564.3529 ETH |
1,315.1300 USD |
1,307.9000 USD |
1,310.9700 USD |
1,317.6900 USD |
| 2022-10-08 |
1,323.4682 USD |
2,163.9186 ETH |
1,331.9900 USD |
1,304.5600 USD |
1,312.7700 USD |
1,316.1600 USD |
| 2022-10-07 |
1,337.3094 USD |
5,638.3834 ETH |
1,352.6800 USD |
1,318.1800 USD |
1,327.4900 USD |
1,330.8500 USD |
| 2022-10-06 |
1,363.3749 USD |
8,558.8724 ETH |
1,352.7700 USD |
1,345.1800 USD |
1,353.6700 USD |
1,352.6700 USD |
| 2022-10-05 |
1,345.9854 USD |
5,944.3476 ETH |
1,362.1300 USD |
1,316.3500 USD |
1,327.4400 USD |
1,351.2300 USD |
| 2022-10-04 |
1,346.9713 USD |
13,920.8496 ETH |
1,324.0700 USD |
1,319.6400 USD |
1,322.6000 USD |
1,362.8200 USD |
| 2022-10-03 |
1,307.3446 USD |
10,317.2674 ETH |
1,276.7000 USD |
1,263.5800 USD |
1,284.4500 USD |
1,322.1000 USD |
| 2022-10-02 |
1,298.0694 USD |
5,729.6218 ETH |
1,311.3900 USD |
1,269.2700 USD |
1,291.7500 USD |
1,275.9700 USD |
| 2022-10-01 |
1,319.0039 USD |
5,768.9465 ETH |
1,328.6900 USD |
1,303.3500 USD |
1,312.1900 USD |
1,311.3900 USD |
| 2022-09-30 |
1,342.1397 USD |
12,270.7497 ETH |
1,336.0700 USD |
1,315.1000 USD |
1,326.7700 USD |
1,326.8800 USD |
| 2022-09-29 |
1,327.2298 USD |
8,842.9300 ETH |
1,337.2000 USD |
1,288.8900 USD |
1,323.7900 USD |
1,328.5900 USD |
| 2022-09-28 |
1,312.7339 USD |
21,340.4118 ETH |
1,327.7200 USD |
1,253.7100 USD |
1,283.7300 USD |
1,343.0300 USD |
| 2022-09-27 |
1,356.4271 USD |
20,901.6001 ETH |
1,336.4100 USD |
1,304.2000 USD |
1,325.3500 USD |
1,329.3300 USD |