Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
2020-01-17 168.3100 USD 19,318.5170 ETH 164.8600 USD 164.6100 USD 174.3200 USD 171.7600 USD
2020-01-16 162.3150 USD 15,249.6296 ETH 159.7700 USD 159.1500 USD 167.0400 USD 164.8600 USD
2020-01-15 161.2750 USD 21,279.6098 ETH 162.7800 USD 158.4800 USD 168.6100 USD 159.7700 USD
2020-01-14 156.0100 USD 40,490.1688 ETH 149.2400 USD 148.0600 USD 172.0000 USD 162.7800 USD
2020-01-13 146.3950 USD 13,606.8537 ETH 143.5500 USD 142.4300 USD 149.9900 USD 149.2400 USD
2020-01-12 143.7050 USD 4,429.2114 ETH 143.8600 USD 142.6600 USD 146.9500 USD 143.5500 USD
2020-01-11 143.8250 USD 9,623.1868 ETH 143.7900 USD 141.9500 USD 148.1900 USD 143.8600 USD
2020-01-10 140.1750 USD 14,168.9347 ETH 136.5600 USD 135.3600 USD 145.3200 USD 143.7900 USD
2020-01-09 138.1850 USD 594.1910 ETH 139.8100 USD 136.2300 USD 139.8100 USD 136.5600 USD
2020-01-08 142.2900 USD 14,115.5209 ETH 144.7700 USD 137.3300 USD 145.3700 USD 139.8100 USD
2020-01-07 144.2100 USD 13,012.6526 ETH 143.6500 USD 139.0200 USD 148.1800 USD 144.7700 USD
2020-01-06 141.5150 USD 34,646.7609 ETH 139.3800 USD 138.6400 USD 148.9700 USD 143.6500 USD
2020-01-05 137.7200 USD 8,909.2936 ETH 136.0600 USD 134.1000 USD 139.5700 USD 139.3800 USD
2020-01-04 134.7100 USD 7,025.3719 ETH 133.3600 USD 132.5800 USD 136.0600 USD 136.0600 USD
2020-01-03 129.8800 USD 21,187.5444 ETH 126.4000 USD 126.4000 USD 134.7200 USD 133.3600 USD
2020-01-02 127.5100 USD 13,420.6853 ETH 128.6200 USD 125.6000 USD 129.7600 USD 126.4000 USD
2020-01-01 129.2250 USD 9,736.0782 ETH 129.8300 USD 128.3100 USD 132.5700 USD 128.6200 USD
2019-12-31 130.3700 USD 16,241.9878 ETH 130.9100 USD 127.7700 USD 133.3700 USD 129.8300 USD
2019-12-30 132.4250 USD 10,820.1236 ETH 133.9400 USD 130.0000 USD 135.7700 USD 130.9100 USD
2019-12-29 130.9000 USD 7,210.6795 ETH 127.8600 USD 127.5300 USD 137.5300 USD 133.9400 USD
2019-12-28 127.3950 USD 4,374.1369 ETH 126.9300 USD 126.5400 USD 129.5000 USD 127.8600 USD
2019-12-27 126.5150 USD 5,458.4324 ETH 126.1000 USD 122.2000 USD 128.0300 USD 126.9300 USD
2019-12-26 125.1900 USD 6,455.2941 ETH 124.2800 USD 124.1800 USD 132.0000 USD 126.1000 USD
2019-12-25 125.0050 USD 2,664.9059 ETH 125.7300 USD 123.4000 USD 126.3300 USD 124.2800 USD
2019-12-24 126.7500 USD 4,244.1685 ETH 127.7700 USD 125.2100 USD 129.4900 USD 125.7300 USD
2019-12-23 130.7550 USD 9,866.2309 ETH 133.7400 USD 126.2300 USD 134.2400 USD 127.7700 USD
2019-12-22 130.5000 USD 7,271.9322 ETH 127.2600 USD 127.0000 USD 135.1900 USD 133.7400 USD
2019-12-21 127.3800 USD 2,324.1321 ETH 127.5000 USD 126.6800 USD 127.9400 USD 127.2600 USD
2019-12-20 127.1500 USD 6,413.7939 ETH 126.8000 USD 125.8100 USD 129.4000 USD 127.5000 USD
2019-12-19 127.1500 USD 6,413.7939 ETH 126.8000 USD 125.8100 USD 129.4000 USD 127.5000 USD
2019-12-18 126.5700 USD 16,664.5531 ETH 123.8500 USD 116.2100 USD 134.9400 USD 129.2900 USD
2019-12-17 127.7850 USD 17,865.1375 ETH 131.7200 USD 120.0000 USD 132.5000 USD 123.8500 USD
2019-12-16 127.7850 USD 17,865.1375 ETH 131.7200 USD 120.0000 USD 132.5000 USD 123.8500 USD
2019-12-15 141.1100 USD 2,063.1185 ETH 140.9300 USD 140.6200 USD 144.0800 USD 141.2900 USD
2019-12-14 142.7150 USD 3,073.0900 ETH 144.5000 USD 140.0000 USD 144.5500 USD 140.9300 USD
2019-12-13 143.2000 USD 15.9306 ETH 141.9000 USD 141.9000 USD 144.5000 USD 144.5000 USD
2019-12-12 143.2000 USD 15.9306 ETH 141.9000 USD 141.9000 USD 144.5000 USD 144.5000 USD
2019-12-11 143.5600 USD 7,800.5999 ETH 145.2200 USD 139.0200 USD 146.0000 USD 141.9000 USD
2019-12-10 146.1750 USD 2,924.8569 ETH 147.1300 USD 144.0000 USD 147.3300 USD 145.2200 USD
2019-12-09 148.8050 USD 5,485.5949 ETH 150.4800 USD 146.4000 USD 151.4500 USD 147.1300 USD
2019-12-08 148.7250 USD 3,334.9358 ETH 146.9700 USD 146.7000 USD 151.9900 USD 150.4800 USD
2019-12-07 147.8300 USD 1,617.4211 ETH 148.6900 USD 146.4000 USD 149.8200 USD 146.9700 USD
2019-12-06 148.0650 USD 6,128.3626 ETH 147.4400 USD 145.9000 USD 149.8500 USD 148.6900 USD
2019-12-05 148.0650 USD 6,128.3626 ETH 147.4400 USD 145.9000 USD 149.8500 USD 148.6900 USD
2019-12-04 144.8750 USD 13,902.1190 ETH 144.7600 USD 143.5100 USD 152.3600 USD 144.9900 USD
2019-12-03 147.0300 USD 6,362.8353 ETH 149.3000 USD 143.4600 USD 149.7400 USD 144.7600 USD
2019-12-02 149.7500 USD 5,319.8160 ETH 150.2000 USD 146.9000 USD 150.6700 USD 149.3000 USD
2019-12-01 148.5450 USD 2,466.4465 ETH 146.8900 USD 146.2700 USD 152.2800 USD 150.2000 USD
2019-11-30 150.4950 USD 8,121.4736 ETH 154.1000 USD 146.1600 USD 155.1000 USD 146.8900 USD
2019-11-29 153.3650 USD 6,293.1469 ETH 152.6300 USD 151.3600 USD 157.6400 USD 154.1000 USD