Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
1,771.4630 USD |
3,530.3731 ETH |
1,773.2800 USD |
1,747.2000 USD |
1,756.8200 USD |
1,796.0500 USD |
| 2022-06-03 |
1,774.0387 USD |
10,155.7042 ETH |
1,833.0600 USD |
1,735.8800 USD |
1,752.9700 USD |
1,772.4000 USD |
| 2022-06-02 |
1,815.2754 USD |
11,365.1008 ETH |
1,815.6700 USD |
1,781.3700 USD |
1,816.3700 USD |
1,833.2800 USD |
| 2022-06-01 |
1,872.2112 USD |
21,349.1970 ETH |
1,939.8500 USD |
1,761.4200 USD |
1,810.0100 USD |
1,838.9700 USD |
| 2022-05-31 |
1,970.6715 USD |
17,215.3599 ETH |
1,997.5900 USD |
1,924.6500 USD |
1,943.4900 USD |
1,943.0000 USD |
| 2022-05-30 |
1,911.6225 USD |
20,536.2992 ETH |
1,811.7000 USD |
1,800.6800 USD |
1,812.6900 USD |
2,008.5600 USD |
| 2022-05-29 |
1,793.5011 USD |
5,772.0370 ETH |
1,790.6900 USD |
1,759.9400 USD |
1,775.2500 USD |
1,811.1000 USD |
| 2022-05-28 |
1,751.6820 USD |
11,801.0638 ETH |
1,721.5500 USD |
1,699.9900 USD |
1,740.3100 USD |
1,798.2300 USD |
| 2022-05-27 |
1,756.6044 USD |
30,557.4832 ETH |
1,790.0000 USD |
1,702.3000 USD |
1,734.3900 USD |
1,722.4300 USD |
| 2022-05-26 |
1,843.8003 USD |
34,668.3799 ETH |
1,940.7900 USD |
1,734.4600 USD |
1,818.7600 USD |
1,804.1100 USD |
| 2022-05-25 |
1,970.0805 USD |
9,393.0454 ETH |
1,975.3200 USD |
1,932.3400 USD |
1,956.6000 USD |
1,942.6300 USD |
| 2022-05-24 |
1,959.4718 USD |
16,298.1154 ETH |
1,970.2700 USD |
1,909.0800 USD |
1,940.0100 USD |
1,982.1600 USD |
| 2022-05-23 |
2,035.3273 USD |
12,602.4642 ETH |
2,041.8600 USD |
1,955.0000 USD |
1,977.0800 USD |
1,972.7600 USD |
| 2022-05-22 |
2,006.5050 USD |
7,090.4863 ETH |
1,973.2300 USD |
1,964.0700 USD |
1,972.9200 USD |
2,045.7800 USD |
| 2022-05-21 |
1,967.9214 USD |
5,042.0482 ETH |
1,958.1700 USD |
1,935.7100 USD |
1,960.3700 USD |
1,973.5600 USD |
| 2022-05-20 |
1,992.9496 USD |
11,047.1866 ETH |
2,017.1200 USD |
1,920.4900 USD |
1,941.0000 USD |
1,967.0000 USD |
| 2022-05-19 |
1,973.7677 USD |
9,790.3103 ETH |
1,911.6100 USD |
1,900.8000 USD |
1,936.1400 USD |
2,021.5600 USD |
| 2022-05-18 |
1,985.1860 USD |
11,634.6668 ETH |
2,089.2700 USD |
1,908.9600 USD |
1,956.2500 USD |
1,916.0900 USD |
| 2022-05-17 |
2,066.4176 USD |
9,232.3492 ETH |
2,015.0000 USD |
2,006.1800 USD |
2,045.9800 USD |
2,094.9100 USD |
| 2022-05-16 |
2,035.7617 USD |
12,106.4598 ETH |
2,142.3400 USD |
1,976.7300 USD |
2,017.2900 USD |
2,021.5300 USD |
| 2022-05-15 |
2,067.8900 USD |
8,449.0368 ETH |
2,053.7600 USD |
1,996.8300 USD |
2,019.2000 USD |
2,141.1200 USD |
| 2022-05-14 |
2,006.0705 USD |
7,761.4670 ETH |
2,006.5100 USD |
1,947.1900 USD |
1,969.5600 USD |
2,054.8200 USD |
| 2022-05-13 |
2,068.9293 USD |
23,182.4873 ETH |
1,953.4300 USD |
1,935.6000 USD |
2,019.4500 USD |
2,008.3900 USD |
| 2022-05-12 |
1,904.2007 USD |
71,115.2314 ETH |
2,070.7100 USD |
1,700.0000 USD |
1,895.4200 USD |
1,960.0000 USD |
| 2022-05-11 |
2,201.3905 USD |
74,219.2875 ETH |
2,341.9500 USD |
2,000.0000 USD |
2,096.0000 USD |
2,075.2600 USD |
| 2022-05-10 |
2,340.5943 USD |
27,691.7047 ETH |
2,230.8000 USD |
2,200.0000 USD |
2,297.7500 USD |
2,336.7500 USD |
| 2022-05-09 |
2,359.9412 USD |
32,506.4304 ETH |
2,519.4200 USD |
2,225.0100 USD |
2,299.9900 USD |
2,299.6900 USD |
| 2022-05-08 |
2,534.8778 USD |
12,262.7064 ETH |
2,636.0100 USD |
2,484.4500 USD |
2,531.2100 USD |
2,519.1600 USD |
| 2022-05-07 |
2,662.7477 USD |
3,977.3620 ETH |
2,691.5000 USD |
2,588.4000 USD |
2,635.1600 USD |
2,627.3000 USD |
| 2022-05-06 |
2,693.7198 USD |
14,721.7198 ETH |
2,747.0300 USD |
2,629.7800 USD |
2,692.0800 USD |
2,697.7300 USD |
| 2022-05-05 |
2,786.0389 USD |
19,751.2055 ETH |
2,940.4500 USD |
2,688.8800 USD |
2,732.3700 USD |
2,744.7800 USD |
| 2022-05-04 |
2,899.3578 USD |
10,253.3992 ETH |
2,780.3600 USD |
2,771.1200 USD |
2,795.3100 USD |
2,928.1200 USD |
| 2022-05-03 |
2,800.9163 USD |
14,256.2253 ETH |
2,855.2100 USD |
2,706.7400 USD |
2,781.6500 USD |
2,779.4000 USD |
| 2022-05-02 |
2,826.4743 USD |
12,797.5363 ETH |
2,826.6300 USD |
2,778.5000 USD |
2,809.3400 USD |
2,857.9400 USD |
| 2022-05-01 |
2,771.3542 USD |
12,167.4188 ETH |
2,727.6600 USD |
2,718.0300 USD |
2,746.5900 USD |
2,830.2800 USD |
| 2022-04-30 |
2,783.3932 USD |
6,646.7241 ETH |
2,816.6900 USD |
2,715.0000 USD |
2,786.4200 USD |
2,735.7700 USD |
| 2022-04-29 |
2,852.1526 USD |
12,062.5447 ETH |
2,936.3800 USD |
2,775.2400 USD |
2,813.7400 USD |
2,817.4500 USD |
| 2022-04-28 |
2,913.6048 USD |
13,470.5697 ETH |
2,890.2400 USD |
2,850.1800 USD |
2,886.6300 USD |
2,933.8200 USD |
| 2022-04-27 |
2,868.4198 USD |
9,974.4758 ETH |
2,811.1700 USD |
2,795.2400 USD |
2,826.1000 USD |
2,889.7700 USD |
| 2022-04-26 |
2,895.7788 USD |
9,738.4547 ETH |
3,006.8200 USD |
2,768.2400 USD |
2,825.2200 USD |
2,801.1700 USD |
| 2022-04-25 |
2,895.0379 USD |
17,252.0092 ETH |
2,922.3400 USD |
2,796.9900 USD |
2,816.9400 USD |
3,016.2300 USD |
| 2022-04-24 |
2,941.9408 USD |
3,208.3326 ETH |
2,932.9100 USD |
2,913.2500 USD |
2,933.7900 USD |
2,925.3100 USD |
| 2022-04-23 |
2,955.6847 USD |
10,073.0311 ETH |
2,963.5400 USD |
2,920.0000 USD |
2,956.2800 USD |
2,934.9400 USD |
| 2022-04-22 |
2,977.0303 USD |
5,711.2308 ETH |
2,984.3100 USD |
2,934.5800 USD |
2,964.8100 USD |
2,969.1800 USD |
| 2022-04-21 |
3,051.3219 USD |
9,904.7940 ETH |
3,078.9800 USD |
2,856.0000 USD |
2,989.6700 USD |
2,989.4800 USD |
| 2022-04-20 |
3,096.4837 USD |
7,407.5172 ETH |
3,102.0400 USD |
3,037.8900 USD |
3,079.8100 USD |
3,079.1500 USD |
| 2022-04-19 |
3,086.2300 USD |
8,216.3942 ETH |
3,056.4600 USD |
3,029.3300 USD |
3,047.5900 USD |
3,104.9500 USD |
| 2022-04-18 |
2,968.6544 USD |
14,070.4968 ETH |
2,990.5100 USD |
2,884.6300 USD |
2,908.7000 USD |
3,057.7900 USD |
| 2022-04-17 |
3,054.1163 USD |
2,985.3328 ETH |
3,058.7100 USD |
3,024.0100 USD |
3,036.9300 USD |
3,026.1500 USD |
| 2022-04-16 |
3,037.0318 USD |
2,796.3456 ETH |
3,040.9600 USD |
3,012.1900 USD |
3,027.9000 USD |
3,069.6600 USD |