Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
3,263.5883 USD |
14,906.3958 ETH |
3,408.8700 USD |
3,161.6500 USD |
3,207.4500 USD |
3,169.6500 USD |
| 2022-04-05 |
3,474.0581 USD |
9,679.8482 ETH |
3,521.0000 USD |
3,418.1900 USD |
3,450.3000 USD |
3,424.8000 USD |
| 2022-04-04 |
3,474.4984 USD |
8,462.0724 ETH |
3,520.0200 USD |
3,409.3500 USD |
3,453.1600 USD |
3,524.8600 USD |
| 2022-04-03 |
3,507.1828 USD |
10,151.8924 ETH |
3,444.8400 USD |
3,414.9900 USD |
3,450.8800 USD |
3,522.3400 USD |
| 2022-04-02 |
3,477.2043 USD |
5,370.7117 ETH |
3,457.0500 USD |
3,434.9700 USD |
3,473.7900 USD |
3,445.0000 USD |
| 2022-04-01 |
3,379.0844 USD |
11,353.1105 ETH |
3,283.4700 USD |
3,212.9300 USD |
3,250.2400 USD |
3,448.1900 USD |
| 2022-03-31 |
3,347.9472 USD |
7,542.7623 ETH |
3,386.8600 USD |
3,263.5100 USD |
3,293.7500 USD |
3,283.6000 USD |
| 2022-03-30 |
3,391.4400 USD |
6,518.9381 ETH |
3,402.6700 USD |
3,333.6100 USD |
3,378.0000 USD |
3,388.6300 USD |
| 2022-03-29 |
3,411.0072 USD |
19,860.7674 ETH |
3,334.9900 USD |
3,333.0100 USD |
3,383.1500 USD |
3,404.3600 USD |
| 2022-03-28 |
3,362.5911 USD |
14,188.4262 ETH |
3,297.3100 USD |
3,276.7700 USD |
3,308.3600 USD |
3,355.1800 USD |
| 2022-03-27 |
3,218.9822 USD |
5,579.3192 ETH |
3,147.5100 USD |
3,128.5900 USD |
3,148.4800 USD |
3,292.0200 USD |
| 2022-03-26 |
3,121.9463 USD |
2,819.3172 ETH |
3,105.2000 USD |
3,087.3100 USD |
3,112.4800 USD |
3,145.5100 USD |
| 2022-03-25 |
3,129.0685 USD |
12,768.8991 ETH |
3,112.8900 USD |
3,077.1300 USD |
3,106.2200 USD |
3,110.3200 USD |
| 2022-03-24 |
3,066.8589 USD |
23,516.0966 ETH |
3,038.6900 USD |
3,005.0000 USD |
3,031.4400 USD |
3,112.1800 USD |
| 2022-03-23 |
2,982.7989 USD |
8,880.1526 ETH |
2,970.2400 USD |
2,922.6200 USD |
2,952.1400 USD |
3,034.4000 USD |
| 2022-03-22 |
2,995.0053 USD |
13,426.5196 ETH |
2,892.2400 USD |
2,887.3000 USD |
2,907.5800 USD |
2,971.4300 USD |
| 2022-03-21 |
2,905.8371 USD |
5,842.0579 ETH |
2,859.9400 USD |
2,834.1600 USD |
2,850.9300 USD |
2,896.8700 USD |
| 2022-03-20 |
2,872.5140 USD |
6,521.0668 ETH |
2,953.4400 USD |
2,820.0000 USD |
2,845.7600 USD |
2,860.7400 USD |
| 2022-03-19 |
2,949.1929 USD |
6,743.0889 ETH |
2,942.5400 USD |
2,896.5800 USD |
2,937.9900 USD |
2,947.9900 USD |
| 2022-03-18 |
2,886.6499 USD |
19,502.1439 ETH |
2,814.2400 USD |
2,769.5300 USD |
2,784.0900 USD |
2,950.3300 USD |
| 2022-03-17 |
2,800.4114 USD |
8,642.0015 ETH |
2,775.8700 USD |
2,748.3600 USD |
2,764.2700 USD |
2,817.6500 USD |
| 2022-03-16 |
2,693.2368 USD |
10,796.9760 ETH |
2,619.0000 USD |
2,604.8300 USD |
2,629.9900 USD |
2,773.1700 USD |
| 2022-03-15 |
2,570.3935 USD |
12,255.6796 ETH |
2,590.7700 USD |
2,507.6200 USD |
2,534.5600 USD |
2,625.5900 USD |
| 2022-03-14 |
2,550.8893 USD |
8,264.3607 ETH |
2,515.5700 USD |
2,500.4000 USD |
2,526.0900 USD |
2,588.7400 USD |
| 2022-03-13 |
2,563.8970 USD |
6,661.7628 ETH |
2,566.0100 USD |
2,494.4900 USD |
2,524.3300 USD |
2,514.1700 USD |
| 2022-03-12 |
2,586.6217 USD |
2,662.3321 ETH |
2,556.4800 USD |
2,553.8400 USD |
2,583.7600 USD |
2,574.9400 USD |
| 2022-03-11 |
2,582.0516 USD |
8,788.8559 ETH |
2,608.5900 USD |
2,523.9000 USD |
2,553.5200 USD |
2,560.0700 USD |
| 2022-03-10 |
2,620.5608 USD |
10,302.7453 ETH |
2,727.6500 USD |
2,553.2000 USD |
2,598.1600 USD |
2,610.3700 USD |
| 2022-03-09 |
2,714.1624 USD |
13,985.6379 ETH |
2,578.5900 USD |
2,568.4200 USD |
2,589.9500 USD |
2,734.6800 USD |
| 2022-03-08 |
2,566.2777 USD |
12,267.3659 ETH |
2,495.0800 USD |
2,481.7200 USD |
2,529.0500 USD |
2,576.2600 USD |
| 2022-03-07 |
2,527.0914 USD |
15,624.4193 ETH |
2,551.0500 USD |
2,446.5400 USD |
2,487.1200 USD |
2,498.5200 USD |
| 2022-03-06 |
2,622.3291 USD |
8,200.0526 ETH |
2,666.6500 USD |
2,536.2700 USD |
2,608.5800 USD |
2,553.1200 USD |
| 2022-03-05 |
2,635.6536 USD |
3,189.8674 ETH |
2,623.7700 USD |
2,590.4400 USD |
2,618.3600 USD |
2,664.9400 USD |
| 2022-03-04 |
2,686.0880 USD |
18,405.8353 ETH |
2,834.6300 USD |
2,573.0000 USD |
2,617.0100 USD |
2,615.6500 USD |
| 2022-03-03 |
2,864.8242 USD |
8,392.7904 ETH |
2,949.6900 USD |
2,786.4600 USD |
2,814.4600 USD |
2,835.0700 USD |
| 2022-03-02 |
2,972.7565 USD |
12,694.6798 ETH |
2,976.8400 USD |
2,915.3100 USD |
2,945.0000 USD |
2,949.4800 USD |
| 2022-03-01 |
2,951.0175 USD |
21,647.4986 ETH |
2,924.4600 USD |
2,855.7500 USD |
2,918.2000 USD |
2,972.4100 USD |
| 2022-02-28 |
2,756.5585 USD |
15,810.5792 ETH |
2,615.6700 USD |
2,570.6700 USD |
2,622.0200 USD |
2,915.2800 USD |
| 2022-02-27 |
2,699.6237 USD |
11,413.3795 ETH |
2,778.5400 USD |
2,559.1300 USD |
2,632.9400 USD |
2,613.9800 USD |
| 2022-02-26 |
2,793.8041 USD |
7,099.2576 ETH |
2,765.0000 USD |
2,730.0000 USD |
2,763.8400 USD |
2,775.1200 USD |
| 2022-02-25 |
2,691.0920 USD |
11,271.0814 ETH |
2,598.3600 USD |
2,570.0000 USD |
2,618.7300 USD |
2,756.2000 USD |
| 2022-02-24 |
2,445.6973 USD |
46,056.3621 ETH |
2,581.6600 USD |
2,300.0000 USD |
2,356.6200 USD |
2,598.0400 USD |
| 2022-02-23 |
2,667.5991 USD |
15,035.9853 ETH |
2,639.6400 USD |
2,578.8400 USD |
2,627.6500 USD |
2,588.5200 USD |
| 2022-02-22 |
2,594.4881 USD |
14,144.5500 ETH |
2,568.5200 USD |
2,500.7600 USD |
2,535.1800 USD |
2,651.2800 USD |
| 2022-02-21 |
2,661.0019 USD |
13,106.8361 ETH |
2,623.4000 USD |
2,560.6200 USD |
2,624.1400 USD |
2,565.0700 USD |
| 2022-02-20 |
2,645.5576 USD |
8,141.7378 ETH |
2,764.0100 USD |
2,576.2700 USD |
2,632.7400 USD |
2,647.9900 USD |
| 2022-02-19 |
2,762.2915 USD |
5,966.8693 ETH |
2,781.3000 USD |
2,697.6800 USD |
2,733.9400 USD |
2,762.5200 USD |
| 2022-02-18 |
2,841.1908 USD |
11,983.5523 ETH |
2,897.4300 USD |
2,751.4100 USD |
2,789.4200 USD |
2,783.5700 USD |
| 2022-02-17 |
2,982.3240 USD |
12,348.9312 ETH |
3,122.8500 USD |
2,854.4200 USD |
2,903.0100 USD |
2,885.2100 USD |
| 2022-02-16 |
3,124.5040 USD |
8,195.1399 ETH |
3,186.7600 USD |
3,047.1600 USD |
3,075.9600 USD |
3,146.8800 USD |