Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
1,600.3042 USD |
12,133.1739 ETH |
1,548.9300 USD |
1,546.8800 USD |
1,563.0600 USD |
1,599.1900 USD |
| 2022-07-23 |
1,535.6475 USD |
14,058.5206 ETH |
1,535.1100 USD |
1,487.5300 USD |
1,514.6300 USD |
1,551.1600 USD |
| 2022-07-22 |
1,587.0602 USD |
22,891.8938 ETH |
1,574.2600 USD |
1,517.0600 USD |
1,537.2600 USD |
1,534.8400 USD |
| 2022-07-21 |
1,530.3522 USD |
26,160.0850 ETH |
1,521.5000 USD |
1,464.2100 USD |
1,493.4600 USD |
1,572.1700 USD |
| 2022-07-20 |
1,555.6574 USD |
33,783.9920 ETH |
1,542.9700 USD |
1,485.9900 USD |
1,534.3000 USD |
1,533.9300 USD |
| 2022-07-19 |
1,553.6344 USD |
45,343.6242 ETH |
1,581.2700 USD |
1,493.2300 USD |
1,523.2800 USD |
1,542.1300 USD |
| 2022-07-18 |
1,466.4954 USD |
46,132.9227 ETH |
1,336.5200 USD |
1,335.8400 USD |
1,356.3400 USD |
1,570.8300 USD |
| 2022-07-17 |
1,354.3804 USD |
20,974.6357 ETH |
1,355.9500 USD |
1,318.7100 USD |
1,342.9000 USD |
1,348.1200 USD |
| 2022-07-16 |
1,300.3569 USD |
33,175.2063 ETH |
1,230.9300 USD |
1,191.7200 USD |
1,199.7800 USD |
1,356.8800 USD |
| 2022-07-15 |
1,233.3822 USD |
30,339.3741 ETH |
1,192.4700 USD |
1,180.5900 USD |
1,193.1000 USD |
1,229.5800 USD |
| 2022-07-14 |
1,145.5336 USD |
18,997.1741 ETH |
1,115.6400 USD |
1,071.0800 USD |
1,087.8100 USD |
1,186.9800 USD |
| 2022-07-13 |
1,054.9226 USD |
28,166.4332 ETH |
1,037.1000 USD |
1,005.8800 USD |
1,044.8400 USD |
1,109.6200 USD |
| 2022-07-12 |
1,073.2595 USD |
49,834.2135 ETH |
1,095.4400 USD |
1,032.2900 USD |
1,047.5600 USD |
1,047.2300 USD |
| 2022-07-11 |
1,133.0967 USD |
16,822.8622 ETH |
1,167.2200 USD |
1,088.6700 USD |
1,100.9300 USD |
1,097.8800 USD |
| 2022-07-10 |
1,181.2913 USD |
7,507.2525 ETH |
1,217.0600 USD |
1,152.0300 USD |
1,166.7700 USD |
1,166.2500 USD |
| 2022-07-09 |
1,218.1212 USD |
6,228.1423 ETH |
1,213.3700 USD |
1,204.5600 USD |
1,214.9500 USD |
1,216.3700 USD |
| 2022-07-08 |
1,234.2198 USD |
20,941.6616 ETH |
1,236.5400 USD |
1,192.0000 USD |
1,219.7900 USD |
1,237.1900 USD |
| 2022-07-07 |
1,212.4244 USD |
19,780.2308 ETH |
1,185.0300 USD |
1,162.3400 USD |
1,169.2400 USD |
1,242.1800 USD |
| 2022-07-06 |
1,146.6259 USD |
18,000.7435 ETH |
1,132.9500 USD |
1,110.5800 USD |
1,121.6600 USD |
1,192.3100 USD |
| 2022-07-05 |
1,128.6321 USD |
28,356.5673 ETH |
1,149.3300 USD |
1,076.4600 USD |
1,093.7600 USD |
1,133.0500 USD |
| 2022-07-04 |
1,102.7537 USD |
21,105.0765 ETH |
1,073.6200 USD |
1,044.3000 USD |
1,050.8600 USD |
1,150.3700 USD |
| 2022-07-03 |
1,064.0731 USD |
7,536.9879 ETH |
1,065.3500 USD |
1,039.8900 USD |
1,051.4600 USD |
1,073.6000 USD |
| 2022-07-02 |
1,053.8455 USD |
13,696.5625 ETH |
1,058.1100 USD |
1,027.4600 USD |
1,042.2900 USD |
1,066.3400 USD |
| 2022-07-01 |
1,069.4053 USD |
33,411.8893 ETH |
1,072.6600 USD |
1,032.5000 USD |
1,050.5100 USD |
1,054.3000 USD |
| 2022-06-30 |
1,031.3521 USD |
34,630.5963 ETH |
1,099.3400 USD |
997.0000 USD |
1,024.2600 USD |
1,029.4300 USD |
| 2022-06-29 |
1,119.2029 USD |
28,454.3619 ETH |
1,142.9200 USD |
1,086.0000 USD |
1,103.1300 USD |
1,095.4500 USD |
| 2022-06-28 |
1,187.4228 USD |
20,773.3496 ETH |
1,190.9800 USD |
1,135.3200 USD |
1,149.8600 USD |
1,142.8000 USD |
| 2022-06-27 |
1,213.7064 USD |
29,395.1751 ETH |
1,197.4200 USD |
1,173.4700 USD |
1,190.7000 USD |
1,192.0800 USD |
| 2022-06-26 |
1,233.4081 USD |
17,630.4252 ETH |
1,241.4300 USD |
1,194.1500 USD |
1,219.7200 USD |
1,194.1500 USD |
| 2022-06-25 |
1,215.5063 USD |
16,008.7025 ETH |
1,223.3900 USD |
1,179.1800 USD |
1,193.6900 USD |
1,243.2700 USD |
| 2022-06-24 |
1,195.3101 USD |
27,452.8679 ETH |
1,143.7800 USD |
1,130.2400 USD |
1,142.0000 USD |
1,240.0300 USD |
| 2022-06-23 |
1,109.5608 USD |
28,726.2497 ETH |
1,047.9400 USD |
1,044.1600 USD |
1,083.3300 USD |
1,143.9400 USD |
| 2022-06-22 |
1,083.6301 USD |
17,633.0805 ETH |
1,124.9000 USD |
1,042.9000 USD |
1,061.1300 USD |
1,047.9400 USD |
| 2022-06-21 |
1,148.2450 USD |
25,637.5522 ETH |
1,127.4300 USD |
1,108.3500 USD |
1,127.4000 USD |
1,121.0400 USD |
| 2022-06-20 |
1,112.8446 USD |
25,326.8035 ETH |
1,127.1300 USD |
1,051.6700 USD |
1,080.8700 USD |
1,128.4500 USD |
| 2022-06-19 |
1,039.7691 USD |
33,820.2463 ETH |
994.7300 USD |
934.6400 USD |
963.2700 USD |
1,126.2600 USD |
| 2022-06-18 |
961.1684 USD |
69,284.6476 ETH |
1,085.3500 USD |
880.0000 USD |
924.7300 USD |
988.5400 USD |
| 2022-06-17 |
1,083.7359 USD |
26,143.3959 ETH |
1,066.8200 USD |
1,050.0000 USD |
1,081.8700 USD |
1,085.8600 USD |
| 2022-06-16 |
1,139.3729 USD |
33,824.2878 ETH |
1,236.7800 USD |
1,051.0000 USD |
1,072.8800 USD |
1,063.0800 USD |
| 2022-06-15 |
1,116.1993 USD |
100,784.8312 ETH |
1,206.1800 USD |
1,012.9600 USD |
1,041.8300 USD |
1,236.3500 USD |
| 2022-06-14 |
1,185.7730 USD |
89,463.4856 ETH |
1,209.9300 USD |
1,075.0000 USD |
1,131.8200 USD |
1,213.0000 USD |
| 2022-06-13 |
1,256.8498 USD |
103,164.3032 ETH |
1,433.2400 USD |
1,163.8200 USD |
1,200.9000 USD |
1,188.7300 USD |
| 2022-06-12 |
1,482.7048 USD |
38,671.6245 ETH |
1,530.9700 USD |
1,423.5800 USD |
1,454.3600 USD |
1,437.5000 USD |
| 2022-06-11 |
1,560.8488 USD |
29,180.2183 ETH |
1,660.9800 USD |
1,500.0000 USD |
1,532.0900 USD |
1,523.0100 USD |
| 2022-06-10 |
1,712.1290 USD |
15,319.3967 ETH |
1,788.1600 USD |
1,653.8500 USD |
1,675.5500 USD |
1,660.5500 USD |
| 2022-06-09 |
1,796.6572 USD |
4,168.3477 ETH |
1,791.1000 USD |
1,776.1900 USD |
1,791.2300 USD |
1,788.2200 USD |
| 2022-06-08 |
1,800.4210 USD |
6,567.2873 ETH |
1,812.9100 USD |
1,765.0000 USD |
1,795.2000 USD |
1,800.0000 USD |
| 2022-06-07 |
1,784.6734 USD |
17,548.4615 ETH |
1,858.9000 USD |
1,724.9900 USD |
1,741.6400 USD |
1,817.8500 USD |
| 2022-06-06 |
1,872.1751 USD |
9,345.1343 ETH |
1,805.7500 USD |
1,801.9200 USD |
1,842.2900 USD |
1,855.3500 USD |
| 2022-06-05 |
1,802.8267 USD |
4,030.0675 ETH |
1,803.3200 USD |
1,772.4900 USD |
1,785.5500 USD |
1,803.5200 USD |