Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
1,314.4221 USD |
13,732.0948 ETH |
1,295.1700 USD |
1,278.6400 USD |
1,295.9000 USD |
1,332.3100 USD |
| 2022-09-25 |
1,305.9326 USD |
6,686.8031 ETH |
1,316.6700 USD |
1,270.3000 USD |
1,293.4100 USD |
1,294.5100 USD |
| 2022-09-24 |
1,327.0093 USD |
5,509.7851 ETH |
1,328.7200 USD |
1,306.9800 USD |
1,317.6300 USD |
1,316.5800 USD |
| 2022-09-23 |
1,305.8113 USD |
19,356.2071 ETH |
1,325.7500 USD |
1,261.9600 USD |
1,288.0600 USD |
1,325.4900 USD |
| 2022-09-22 |
1,286.1935 USD |
17,890.2412 ETH |
1,247.5200 USD |
1,237.3300 USD |
1,251.8300 USD |
1,326.5200 USD |
| 2022-09-21 |
1,327.6275 USD |
24,370.1289 ETH |
1,323.6800 USD |
1,213.8600 USD |
1,253.1100 USD |
1,249.6900 USD |
| 2022-09-20 |
1,351.3152 USD |
12,829.0719 ETH |
1,375.8100 USD |
1,312.9100 USD |
1,331.7500 USD |
1,323.0600 USD |
| 2022-09-19 |
1,324.3667 USD |
19,874.7017 ETH |
1,335.0900 USD |
1,281.1700 USD |
1,298.6800 USD |
1,378.1400 USD |
| 2022-09-18 |
1,393.9839 USD |
14,200.8740 ETH |
1,469.6600 USD |
1,325.0000 USD |
1,342.8700 USD |
1,342.8100 USD |
| 2022-09-17 |
1,445.9326 USD |
6,363.4519 ETH |
1,433.8000 USD |
1,409.7500 USD |
1,427.0000 USD |
1,473.2500 USD |
| 2022-09-16 |
1,449.5224 USD |
14,830.0734 ETH |
1,472.7300 USD |
1,406.0000 USD |
1,432.5200 USD |
1,427.3500 USD |
| 2022-09-15 |
1,561.1721 USD |
27,423.4733 ETH |
1,639.4000 USD |
1,458.7400 USD |
1,479.1100 USD |
1,474.4800 USD |
| 2022-09-14 |
1,595.5403 USD |
18,647.3208 ETH |
1,574.9800 USD |
1,552.7800 USD |
1,579.0900 USD |
1,630.7900 USD |
| 2022-09-13 |
1,638.7176 USD |
31,454.1725 ETH |
1,717.0200 USD |
1,561.0000 USD |
1,587.7700 USD |
1,561.2900 USD |
| 2022-09-12 |
1,734.6124 USD |
19,182.8283 ETH |
1,767.0800 USD |
1,693.3600 USD |
1,717.3400 USD |
1,717.2100 USD |
| 2022-09-11 |
1,762.7470 USD |
6,581.3752 ETH |
1,775.8100 USD |
1,722.0700 USD |
1,753.8800 USD |
1,761.3000 USD |
| 2022-09-10 |
1,737.5800 USD |
6,278.7397 ETH |
1,720.5600 USD |
1,707.5000 USD |
1,720.6300 USD |
1,785.5400 USD |
| 2022-09-09 |
1,702.2922 USD |
26,875.7287 ETH |
1,635.1000 USD |
1,631.3200 USD |
1,645.5500 USD |
1,717.6800 USD |
| 2022-09-08 |
1,625.9739 USD |
18,744.7950 ETH |
1,630.0600 USD |
1,595.5400 USD |
1,625.2200 USD |
1,631.3800 USD |
| 2022-09-07 |
1,559.5512 USD |
22,950.0265 ETH |
1,557.4000 USD |
1,492.0000 USD |
1,513.3500 USD |
1,630.4800 USD |
| 2022-09-06 |
1,623.0671 USD |
30,770.8121 ETH |
1,617.3000 USD |
1,553.0500 USD |
1,580.1900 USD |
1,562.9100 USD |
| 2022-09-05 |
1,586.4817 USD |
8,326.6102 ETH |
1,579.6900 USD |
1,557.7000 USD |
1,566.8200 USD |
1,621.7100 USD |
| 2022-09-04 |
1,562.9657 USD |
4,671.2902 ETH |
1,558.6100 USD |
1,541.4100 USD |
1,550.4800 USD |
1,573.8800 USD |
| 2022-09-03 |
1,556.1084 USD |
6,613.8076 ETH |
1,576.4700 USD |
1,535.0000 USD |
1,552.0300 USD |
1,552.6600 USD |
| 2022-09-02 |
1,601.9336 USD |
15,792.9380 ETH |
1,586.0100 USD |
1,547.0000 USD |
1,569.0000 USD |
1,576.2400 USD |
| 2022-09-01 |
1,552.0014 USD |
21,151.2924 ETH |
1,555.5000 USD |
1,513.1800 USD |
1,542.9200 USD |
1,585.2200 USD |
| 2022-08-31 |
1,575.4543 USD |
20,418.8252 ETH |
1,523.8300 USD |
1,523.8300 USD |
1,555.0000 USD |
1,546.1400 USD |
| 2022-08-30 |
1,539.3088 USD |
35,205.2772 ETH |
1,552.0600 USD |
1,474.0000 USD |
1,493.3300 USD |
1,531.6800 USD |
| 2022-08-29 |
1,498.1980 USD |
17,484.8101 ETH |
1,425.5500 USD |
1,422.1400 USD |
1,439.1200 USD |
1,554.2000 USD |
| 2022-08-28 |
1,481.0328 USD |
7,739.4713 ETH |
1,491.4000 USD |
1,435.2700 USD |
1,466.1100 USD |
1,439.2800 USD |
| 2022-08-27 |
1,488.2084 USD |
13,243.7747 ETH |
1,508.8600 USD |
1,449.0000 USD |
1,472.6600 USD |
1,496.8800 USD |
| 2022-08-26 |
1,609.1526 USD |
32,107.7452 ETH |
1,696.0200 USD |
1,487.4900 USD |
1,551.9300 USD |
1,499.9900 USD |
| 2022-08-25 |
1,699.5445 USD |
11,573.8325 ETH |
1,656.4000 USD |
1,655.1200 USD |
1,672.5100 USD |
1,697.5400 USD |
| 2022-08-24 |
1,655.6737 USD |
13,738.1853 ETH |
1,664.0000 USD |
1,605.6200 USD |
1,617.9300 USD |
1,657.2600 USD |
| 2022-08-23 |
1,628.9334 USD |
16,757.8361 ETH |
1,625.2600 USD |
1,563.8200 USD |
1,578.9000 USD |
1,661.4000 USD |
| 2022-08-22 |
1,573.0494 USD |
28,285.3248 ETH |
1,620.4200 USD |
1,530.0000 USD |
1,564.0000 USD |
1,615.5400 USD |
| 2022-08-21 |
1,605.5772 USD |
10,284.0331 ETH |
1,576.3300 USD |
1,563.5600 USD |
1,586.2800 USD |
1,619.4700 USD |
| 2022-08-20 |
1,605.3784 USD |
16,173.1283 ETH |
1,609.1700 USD |
1,525.0000 USD |
1,571.0100 USD |
1,575.9300 USD |
| 2022-08-19 |
1,711.3869 USD |
36,369.2029 ETH |
1,847.1100 USD |
1,607.5800 USD |
1,630.3700 USD |
1,622.4100 USD |
| 2022-08-18 |
1,855.1690 USD |
10,159.3015 ETH |
1,834.6600 USD |
1,800.0000 USD |
1,847.2700 USD |
1,849.7000 USD |
| 2022-08-17 |
1,872.5730 USD |
18,653.1819 ETH |
1,876.4700 USD |
1,819.4800 USD |
1,837.1700 USD |
1,835.3100 USD |
| 2022-08-16 |
1,883.0800 USD |
10,854.8060 ETH |
1,899.0000 USD |
1,858.0000 USD |
1,874.8300 USD |
1,878.0200 USD |
| 2022-08-15 |
1,919.9883 USD |
18,909.1808 ETH |
1,935.8400 USD |
1,873.3200 USD |
1,903.9100 USD |
1,904.1600 USD |
| 2022-08-14 |
1,964.1858 USD |
9,488.0095 ETH |
1,984.1700 USD |
1,907.6900 USD |
1,933.4900 USD |
1,938.9800 USD |
| 2022-08-13 |
1,983.9348 USD |
10,833.3461 ETH |
1,959.9900 USD |
1,947.7000 USD |
1,972.2100 USD |
1,976.2700 USD |
| 2022-08-12 |
1,902.8797 USD |
10,391.5066 ETH |
1,881.8200 USD |
1,855.8100 USD |
1,880.5000 USD |
1,953.6300 USD |
| 2022-08-11 |
1,895.3624 USD |
22,158.6659 ETH |
1,854.9500 USD |
1,852.1200 USD |
1,881.7900 USD |
1,883.8200 USD |
| 2022-08-10 |
1,790.7631 USD |
22,877.0969 ETH |
1,702.3700 USD |
1,658.0000 USD |
1,682.9400 USD |
1,849.3000 USD |
| 2022-08-09 |
1,730.0240 USD |
18,853.0650 ETH |
1,777.3100 USD |
1,668.9100 USD |
1,692.1700 USD |
1,704.0500 USD |
| 2022-08-08 |
1,766.1332 USD |
14,585.0487 ETH |
1,700.7000 USD |
1,694.5400 USD |
1,708.3700 USD |
1,775.1300 USD |