Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
1,810.1900 USD |
10,967.3805 ETH |
1,815.5000 USD |
1,758.5900 USD |
1,787.8900 USD |
1,819.0200 USD |
| 2025-04-03 |
1,815.4000 USD |
8,748.8147 ETH |
1,794.0300 USD |
1,750.0000 USD |
1,781.6300 USD |
1,810.1800 USD |
| 2025-04-02 |
1,784.4400 USD |
10,873.8376 ETH |
1,905.5300 USD |
1,789.0000 USD |
1,862.1600 USD |
1,797.1800 USD |
| 2025-04-01 |
1,904.7900 USD |
11,311.7283 ETH |
1,822.5200 USD |
1,818.1800 USD |
1,832.3700 USD |
1,911.9400 USD |
| 2025-03-31 |
1,825.1900 USD |
12,146.5837 ETH |
1,807.0000 USD |
1,777.4200 USD |
1,800.0400 USD |
1,823.1900 USD |
| 2025-03-30 |
1,796.2100 USD |
6,333.4767 ETH |
1,826.8200 USD |
1,767.0100 USD |
1,807.5700 USD |
1,804.3700 USD |
| 2025-03-29 |
1,824.9200 USD |
5,905.6879 ETH |
1,895.6000 USD |
1,798.3900 USD |
1,819.4700 USD |
1,816.9700 USD |
| 2025-03-28 |
1,896.8100 USD |
8,705.6685 ETH |
2,001.7900 USD |
1,861.1200 USD |
1,877.8600 USD |
1,899.6000 USD |
| 2025-03-27 |
2,003.0000 USD |
6,094.3553 ETH |
2,009.2100 USD |
1,986.7900 USD |
2,007.4300 USD |
2,007.1600 USD |
| 2025-03-26 |
2,005.9400 USD |
5,015.5381 ETH |
2,067.0100 USD |
1,981.9600 USD |
2,005.1900 USD |
2,000.1300 USD |
| 2025-03-25 |
2,065.3900 USD |
5,777.1277 ETH |
2,081.3800 USD |
2,037.9300 USD |
2,050.0000 USD |
2,063.4400 USD |
| 2025-03-24 |
2,077.0100 USD |
8,047.4393 ETH |
2,005.1400 USD |
1,977.9500 USD |
1,992.8200 USD |
2,085.0000 USD |
| 2025-03-23 |
1,994.7600 USD |
2,469.0217 ETH |
1,979.9500 USD |
1,976.9200 USD |
1,985.3300 USD |
1,987.5900 USD |
| 2025-03-22 |
1,992.1700 USD |
1,094.6776 ETH |
1,964.4900 USD |
1,964.2800 USD |
1,981.9500 USD |
1,993.2800 USD |
| 2025-03-21 |
1,963.6900 USD |
3,900.1792 ETH |
1,983.0100 USD |
1,937.1800 USD |
1,954.3900 USD |
1,972.5700 USD |
| 2025-03-20 |
1,978.5200 USD |
5,782.1630 ETH |
2,057.4100 USD |
1,951.3400 USD |
1,971.8200 USD |
1,975.6600 USD |
| 2025-03-19 |
2,049.5500 USD |
9,545.5728 ETH |
1,931.3800 USD |
1,928.0300 USD |
1,934.5100 USD |
2,050.5600 USD |
| 2025-03-18 |
1,932.0800 USD |
4,870.8877 ETH |
1,926.5100 USD |
1,872.2500 USD |
1,888.7600 USD |
1,917.4400 USD |
| 2025-03-17 |
1,938.7200 USD |
7,021.9462 ETH |
1,887.1200 USD |
1,880.0000 USD |
1,899.1100 USD |
1,940.6400 USD |
| 2025-03-16 |
1,881.5100 USD |
4,065.7275 ETH |
1,937.4700 USD |
1,861.5200 USD |
1,888.8200 USD |
1,874.2900 USD |
| 2025-03-15 |
1,939.6100 USD |
2,736.7141 ETH |
1,911.1700 USD |
1,904.3600 USD |
1,916.3500 USD |
1,943.7100 USD |
| 2025-03-14 |
1,926.4200 USD |
9,058.0039 ETH |
1,864.0500 USD |
1,860.7600 USD |
1,877.9100 USD |
1,922.4600 USD |
| 2025-03-13 |
1,864.9000 USD |
12,366.2749 ETH |
1,907.2400 USD |
1,821.8000 USD |
1,853.2700 USD |
1,879.5500 USD |
| 2025-03-12 |
1,906.4500 USD |
15,849.2811 ETH |
1,922.4800 USD |
1,829.6600 USD |
1,868.1200 USD |
1,909.8200 USD |
| 2025-03-11 |
1,926.7100 USD |
17,128.7119 ETH |
1,864.1600 USD |
1,754.5200 USD |
1,855.8300 USD |
1,942.5800 USD |
| 2025-03-10 |
1,872.6600 USD |
16,999.0796 ETH |
2,017.9800 USD |
1,808.7800 USD |
1,880.2400 USD |
1,879.5600 USD |
| 2025-03-09 |
2,018.2800 USD |
8,340.6567 ETH |
2,202.6600 USD |
1,997.5900 USD |
2,028.5800 USD |
2,007.1200 USD |
| 2025-03-08 |
2,204.2900 USD |
4,177.8402 ETH |
2,139.5700 USD |
2,104.7400 USD |
2,139.8300 USD |
2,206.9500 USD |
| 2025-03-07 |
2,137.4800 USD |
12,980.6116 ETH |
2,202.0200 USD |
2,103.2200 USD |
2,150.0000 USD |
2,147.5800 USD |
| 2025-03-06 |
2,209.1300 USD |
8,380.8913 ETH |
2,241.6600 USD |
2,176.3900 USD |
2,206.2800 USD |
2,212.1300 USD |
| 2025-03-05 |
2,242.8200 USD |
11,437.5104 ETH |
2,170.1800 USD |
2,154.8400 USD |
2,174.1700 USD |
2,238.4200 USD |
| 2025-03-04 |
2,169.6500 USD |
18,333.1759 ETH |
2,147.7700 USD |
1,991.5500 USD |
2,074.6700 USD |
2,167.0500 USD |
| 2025-03-03 |
2,160.2200 USD |
13,074.3064 ETH |
2,519.2800 USD |
2,096.2200 USD |
2,138.0000 USD |
2,164.5000 USD |
| 2025-03-02 |
2,521.9300 USD |
11,104.2836 ETH |
2,216.4100 USD |
2,172.8100 USD |
2,211.9800 USD |
2,538.8900 USD |
| 2025-03-01 |
2,212.5300 USD |
5,184.9244 ETH |
2,236.7800 USD |
2,142.7900 USD |
2,166.2500 USD |
2,213.8600 USD |
| 2025-02-28 |
2,236.6900 USD |
18,345.4924 ETH |
2,304.6900 USD |
2,074.4200 USD |
2,121.2600 USD |
2,214.7100 USD |
| 2025-02-27 |
2,339.2900 USD |
5,867.9447 ETH |
2,332.2100 USD |
2,300.6300 USD |
2,339.2900 USD |
2,335.2300 USD |
| 2025-02-26 |
2,329.9000 USD |
12,716.5829 ETH |
2,492.8900 USD |
2,251.8700 USD |
2,315.6800 USD |
2,347.4300 USD |
| 2025-02-25 |
2,494.2900 USD |
18,713.0785 ETH |
2,514.3400 USD |
2,319.0000 USD |
2,409.0400 USD |
2,507.5100 USD |
| 2025-02-24 |
2,507.3900 USD |
13,452.5907 ETH |
2,819.4000 USD |
2,491.9000 USD |
2,637.3700 USD |
2,508.2600 USD |
| 2025-02-23 |
2,817.2200 USD |
5,047.9545 ETH |
2,763.9300 USD |
2,745.6400 USD |
2,759.3600 USD |
2,803.8600 USD |
| 2025-02-22 |
2,770.7100 USD |
4,824.0147 ETH |
2,661.6600 USD |
2,653.3200 USD |
2,682.1200 USD |
2,767.7600 USD |
| 2025-02-21 |
2,659.0800 USD |
11,810.2875 ETH |
2,739.0600 USD |
2,610.6800 USD |
2,643.3500 USD |
2,642.4800 USD |
| 2025-02-20 |
2,742.0700 USD |
6,968.9498 ETH |
2,715.4500 USD |
2,707.8500 USD |
2,731.5600 USD |
2,730.0800 USD |
| 2025-02-19 |
2,714.1200 USD |
7,989.5847 ETH |
2,670.7700 USD |
2,654.2700 USD |
2,670.1100 USD |
2,721.5900 USD |
| 2025-02-18 |
2,656.8200 USD |
10,352.3935 ETH |
2,744.0100 USD |
2,605.2000 USD |
2,640.0000 USD |
2,648.0500 USD |
| 2025-02-17 |
2,746.6100 USD |
7,599.0635 ETH |
2,661.8200 USD |
2,639.4200 USD |
2,671.3800 USD |
2,738.2400 USD |
| 2025-02-16 |
2,666.3000 USD |
2,192.7949 ETH |
2,693.5800 USD |
2,660.3000 USD |
2,686.6500 USD |
2,678.6500 USD |
| 2025-02-15 |
2,704.4000 USD |
2,594.0844 ETH |
2,726.1500 USD |
2,663.3500 USD |
2,693.6700 USD |
2,700.3700 USD |
| 2025-02-14 |
2,725.6800 USD |
10,147.6127 ETH |
2,676.2900 USD |
2,664.7800 USD |
2,683.2200 USD |
2,718.4900 USD |