Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
2020-03-07 238.0750 USD 9,557.8217 ETH 244.4600 USD 229.6400 USD 252.1600 USD 231.6900 USD
2020-03-06 237.0650 USD 12,755.0809 ETH 229.6700 USD 229.1700 USD 247.0200 USD 244.4600 USD
2020-03-05 228.2350 USD 314.3800 ETH 226.8000 USD 226.8000 USD 231.1400 USD 229.6700 USD
2020-03-04 226.5900 USD 22,701.5979 ETH 226.3800 USD 220.3800 USD 228.6400 USD 226.8000 USD
2020-03-03 229.1750 USD 40,957.2790 ETH 231.9700 USD 219.9300 USD 232.8200 USD 226.3800 USD
2020-03-02 225.3950 USD 32,037.3103 ETH 218.8200 USD 218.7000 USD 234.9300 USD 231.9700 USD
2020-03-01 221.2550 USD 15,374.8034 ETH 223.6900 USD 212.1600 USD 227.7700 USD 218.8200 USD
2020-02-29 227.1350 USD 9,666.9728 ETH 230.5800 USD 216.2500 USD 233.3600 USD 223.6900 USD
2020-02-28 230.3300 USD 17,193.2972 ETH 230.0800 USD 213.0000 USD 232.4500 USD 230.5800 USD
2020-02-27 224.3050 USD 21,979.3339 ETH 218.5300 USD 216.8800 USD 238.2700 USD 230.0800 USD
2020-02-26 228.6250 USD 36,981.5313 ETH 238.7200 USD 209.7700 USD 241.9700 USD 218.5300 USD
2020-02-25 250.3100 USD 32,573.2164 ETH 261.9000 USD 235.8100 USD 264.9600 USD 238.7200 USD
2020-02-24 265.2200 USD 16,473.0109 ETH 268.5400 USD 256.6400 USD 272.6700 USD 261.9000 USD
2020-02-23 267.1400 USD 16,034.1239 ETH 265.7400 USD 265.6900 USD 278.0000 USD 268.5400 USD
2020-02-22 264.3800 USD 6,435.8765 ETH 263.0200 USD 256.8000 USD 266.5100 USD 265.7400 USD
2020-02-21 262.8400 USD 8,108.2869 ETH 262.6600 USD 257.8200 USD 268.5700 USD 263.0200 USD
2020-02-20 261.7650 USD 1,301.3315 ETH 260.8700 USD 258.7800 USD 266.0500 USD 262.6600 USD
2020-02-19 270.5800 USD 30,243.6491 ETH 280.2900 USD 251.0700 USD 287.4100 USD 260.8700 USD
2020-02-18 274.5950 USD 23,325.7897 ETH 268.9000 USD 259.3900 USD 286.5400 USD 280.2900 USD
2020-02-17 259.3300 USD 16,926.5335 ETH 249.7600 USD 242.5800 USD 272.2700 USD 268.9000 USD
2020-02-16 260.4650 USD 44,157.6084 ETH 271.1700 USD 236.5600 USD 273.9600 USD 249.7600 USD
2020-02-15 276.8950 USD 16,958.7278 ETH 282.6200 USD 258.1500 USD 286.1200 USD 271.1700 USD
2020-02-14 274.6100 USD 23,004.3350 ETH 266.6000 USD 260.3600 USD 289.5800 USD 282.6200 USD
2020-02-13 268.2500 USD 33,197.9966 ETH 269.9000 USD 256.4200 USD 278.3400 USD 266.6000 USD
2020-02-12 257.5250 USD 54,792.6793 ETH 245.1500 USD 245.1500 USD 276.0000 USD 269.9000 USD
2020-02-11 231.9750 USD 34,629.5450 ETH 218.8000 USD 218.1300 USD 248.1000 USD 245.1500 USD
2020-02-10 222.1050 USD 20,898.8087 ETH 225.4100 USD 217.0900 USD 225.4700 USD 218.8000 USD
2020-02-09 227.1350 USD 14,951.3345 ETH 228.8600 USD 223.8000 USD 230.9900 USD 225.4100 USD
2020-02-08 223.2100 USD 13,407.4481 ETH 217.5600 USD 217.3000 USD 229.3400 USD 228.8600 USD
2020-02-07 217.3100 USD 17,912.8927 ETH 217.0600 USD 213.4900 USD 224.2900 USD 217.5600 USD
2020-02-06 211.6600 USD 693.4755 ETH 206.2600 USD 206.2600 USD 220.0000 USD 217.0600 USD
2020-02-05 197.6550 USD 20,471.1219 ETH 189.0500 USD 188.5600 USD 207.9900 USD 206.2600 USD
2020-02-04 188.3150 USD 7,921.5492 ETH 187.5800 USD 183.9700 USD 189.6700 USD 189.0500 USD
2020-02-03 189.5000 USD 10,351.8724 ETH 191.4200 USD 186.5600 USD 191.9700 USD 187.5800 USD
2020-02-02 185.8800 USD 20,849.8125 ETH 180.3400 USD 178.8200 USD 196.0000 USD 191.4200 USD
2020-02-01 181.4950 USD 4,269.5380 ETH 182.6500 USD 179.8400 USD 183.9300 USD 180.3400 USD
2020-01-31 182.8300 USD 12,905.5269 ETH 183.0100 USD 175.3300 USD 184.0500 USD 182.6500 USD
2020-01-30 177.9950 USD 25,732.1674 ETH 172.9800 USD 172.9800 USD 186.8800 USD 183.0100 USD
2020-01-29 174.6900 USD 12,934.4079 ETH 176.4000 USD 170.5400 USD 178.4900 USD 172.9800 USD
2020-01-28 174.6000 USD 12,044.6051 ETH 172.8000 USD 169.9600 USD 177.4500 USD 176.4000 USD
2020-01-27 170.1250 USD 11,253.5337 ETH 167.4500 USD 164.8100 USD 173.6100 USD 172.8000 USD
2020-01-26 164.3150 USD 5,469.8963 ETH 161.1800 USD 160.1100 USD 169.3700 USD 167.4500 USD
2020-01-25 160.0350 USD 3,947.2112 ETH 158.8900 USD 158.4400 USD 162.6000 USD 161.1800 USD
2020-01-24 159.0100 USD 7,895.6953 ETH 159.1300 USD 155.1100 USD 165.0000 USD 158.8900 USD
2020-01-23 161.9950 USD 778.2572 ETH 164.8600 USD 157.6400 USD 164.8600 USD 159.1300 USD
2020-01-22 166.6300 USD 17,002.8131 ETH 168.4000 USD 164.0000 USD 170.9900 USD 164.8600 USD
2020-01-21 168.0100 USD 7,328.8186 ETH 167.6200 USD 164.4000 USD 169.7800 USD 168.4000 USD
2020-01-20 166.4300 USD 20,352.3004 ETH 165.2400 USD 161.1600 USD 169.3100 USD 167.6200 USD
2020-01-19 170.7500 USD 16,961.2875 ETH 176.2600 USD 162.0000 USD 176.9800 USD 165.2400 USD
2020-01-18 174.0100 USD 11,214.7891 ETH 171.7600 USD 165.1000 USD 179.6500 USD 176.2600 USD