Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
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
2022-04-15 3,025.6274 USD 5,511.0149 ETH 3,022.6100 USD 2,995.4300 USD 3,028.7800 USD 3,043.3100 USD
2022-04-14 3,054.3999 USD 7,721.8372 ETH 3,118.5000 USD 2,976.7100 USD 3,001.3800 USD 3,020.6100 USD
2022-04-13 3,072.0222 USD 8,414.1420 ETH 3,029.1400 USD 2,997.7900 USD 3,029.3600 USD 3,117.4200 USD
2022-04-12 3,025.4504 USD 11,049.2206 ETH 2,980.6100 USD 2,951.8100 USD 2,978.7200 USD 3,032.8000 USD
2022-04-11 3,033.2211 USD 18,094.6201 ETH 3,201.2200 USD 2,948.3300 USD 3,002.2900 USD 2,979.7900 USD
2022-04-10 3,256.4519 USD 3,057.8799 ETH 3,260.9500 USD 3,207.2100 USD 3,231.0800 USD 3,216.0100 USD
2022-04-09 3,218.3896 USD 3,265.6367 ETH 3,194.0600 USD 3,182.6800 USD 3,213.4400 USD 3,258.3500 USD
2022-04-08 3,253.7591 USD 7,396.0920 ETH 3,228.7700 USD 3,175.0000 USD 3,198.7500 USD 3,195.0300 USD
2022-04-07 3,215.0256 USD 11,452.0896 ETH 3,168.9500 USD 3,142.4300 USD 3,192.5800 USD 3,230.1900 USD
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