Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
1,562.9657 USD |
4,671.2902 ETH |
1,558.6100 USD |
1,541.4100 USD |
1,550.4800 USD |
1,573.8800 USD |
| 2022-09-03 |
1,556.1084 USD |
6,613.8076 ETH |
1,576.4700 USD |
1,535.0000 USD |
1,552.0300 USD |
1,552.6600 USD |
| 2022-09-02 |
1,601.9336 USD |
15,792.9380 ETH |
1,586.0100 USD |
1,547.0000 USD |
1,569.0000 USD |
1,576.2400 USD |
| 2022-09-01 |
1,552.0014 USD |
21,151.2924 ETH |
1,555.5000 USD |
1,513.1800 USD |
1,542.9200 USD |
1,585.2200 USD |
| 2022-08-31 |
1,575.4543 USD |
20,418.8252 ETH |
1,523.8300 USD |
1,523.8300 USD |
1,555.0000 USD |
1,546.1400 USD |
| 2022-08-30 |
1,539.3088 USD |
35,205.2772 ETH |
1,552.0600 USD |
1,474.0000 USD |
1,493.3300 USD |
1,531.6800 USD |
| 2022-08-29 |
1,498.1980 USD |
17,484.8101 ETH |
1,425.5500 USD |
1,422.1400 USD |
1,439.1200 USD |
1,554.2000 USD |
| 2022-08-28 |
1,481.0328 USD |
7,739.4713 ETH |
1,491.4000 USD |
1,435.2700 USD |
1,466.1100 USD |
1,439.2800 USD |
| 2022-08-27 |
1,488.2084 USD |
13,243.7747 ETH |
1,508.8600 USD |
1,449.0000 USD |
1,472.6600 USD |
1,496.8800 USD |
| 2022-08-26 |
1,609.1526 USD |
32,107.7452 ETH |
1,696.0200 USD |
1,487.4900 USD |
1,551.9300 USD |
1,499.9900 USD |
| 2022-08-25 |
1,699.5445 USD |
11,573.8325 ETH |
1,656.4000 USD |
1,655.1200 USD |
1,672.5100 USD |
1,697.5400 USD |
| 2022-08-24 |
1,655.6737 USD |
13,738.1853 ETH |
1,664.0000 USD |
1,605.6200 USD |
1,617.9300 USD |
1,657.2600 USD |
| 2022-08-23 |
1,628.9334 USD |
16,757.8361 ETH |
1,625.2600 USD |
1,563.8200 USD |
1,578.9000 USD |
1,661.4000 USD |
| 2022-08-22 |
1,573.0494 USD |
28,285.3248 ETH |
1,620.4200 USD |
1,530.0000 USD |
1,564.0000 USD |
1,615.5400 USD |
| 2022-08-21 |
1,605.5772 USD |
10,284.0331 ETH |
1,576.3300 USD |
1,563.5600 USD |
1,586.2800 USD |
1,619.4700 USD |
| 2022-08-20 |
1,605.3784 USD |
16,173.1283 ETH |
1,609.1700 USD |
1,525.0000 USD |
1,571.0100 USD |
1,575.9300 USD |
| 2022-08-19 |
1,711.3869 USD |
36,369.2029 ETH |
1,847.1100 USD |
1,607.5800 USD |
1,630.3700 USD |
1,622.4100 USD |
| 2022-08-18 |
1,855.1690 USD |
10,159.3015 ETH |
1,834.6600 USD |
1,800.0000 USD |
1,847.2700 USD |
1,849.7000 USD |
| 2022-08-17 |
1,872.5730 USD |
18,653.1819 ETH |
1,876.4700 USD |
1,819.4800 USD |
1,837.1700 USD |
1,835.3100 USD |
| 2022-08-16 |
1,883.0800 USD |
10,854.8060 ETH |
1,899.0000 USD |
1,858.0000 USD |
1,874.8300 USD |
1,878.0200 USD |
| 2022-08-15 |
1,919.9883 USD |
18,909.1808 ETH |
1,935.8400 USD |
1,873.3200 USD |
1,903.9100 USD |
1,904.1600 USD |
| 2022-08-14 |
1,964.1858 USD |
9,488.0095 ETH |
1,984.1700 USD |
1,907.6900 USD |
1,933.4900 USD |
1,938.9800 USD |
| 2022-08-13 |
1,983.9348 USD |
10,833.3461 ETH |
1,959.9900 USD |
1,947.7000 USD |
1,972.2100 USD |
1,976.2700 USD |
| 2022-08-12 |
1,902.8797 USD |
10,391.5066 ETH |
1,881.8200 USD |
1,855.8100 USD |
1,880.5000 USD |
1,953.6300 USD |
| 2022-08-11 |
1,895.3624 USD |
22,158.6659 ETH |
1,854.9500 USD |
1,852.1200 USD |
1,881.7900 USD |
1,883.8200 USD |
| 2022-08-10 |
1,790.7631 USD |
22,877.0969 ETH |
1,702.3700 USD |
1,658.0000 USD |
1,682.9400 USD |
1,849.3000 USD |
| 2022-08-09 |
1,730.0240 USD |
18,853.0650 ETH |
1,777.3100 USD |
1,668.9100 USD |
1,692.1700 USD |
1,704.0500 USD |
| 2022-08-08 |
1,766.1332 USD |
14,585.0487 ETH |
1,700.7000 USD |
1,694.5400 USD |
1,708.3700 USD |
1,775.1300 USD |
| 2022-08-07 |
1,697.2114 USD |
5,813.6493 ETH |
1,689.9400 USD |
1,669.6800 USD |
1,679.2300 USD |
1,698.7900 USD |
| 2022-08-06 |
1,721.3156 USD |
8,413.6640 ETH |
1,737.6200 USD |
1,686.8000 USD |
1,714.3000 USD |
1,694.6000 USD |
| 2022-08-05 |
1,682.0777 USD |
17,913.6079 ETH |
1,608.7400 USD |
1,606.6000 USD |
1,617.2400 USD |
1,715.4400 USD |
| 2022-08-04 |
1,616.4233 USD |
10,766.2603 ETH |
1,619.1800 USD |
1,581.7500 USD |
1,597.6100 USD |
1,612.4600 USD |
| 2022-08-03 |
1,639.0174 USD |
11,517.1040 ETH |
1,632.0000 USD |
1,590.3400 USD |
1,617.9300 USD |
1,617.0700 USD |
| 2022-08-02 |
1,614.6559 USD |
14,580.3041 ETH |
1,631.6900 USD |
1,560.4000 USD |
1,582.7700 USD |
1,642.4000 USD |
| 2022-08-01 |
1,658.7333 USD |
13,293.6499 ETH |
1,679.5900 USD |
1,607.6800 USD |
1,630.6400 USD |
1,631.9100 USD |
| 2022-07-31 |
1,706.4179 USD |
12,263.0451 ETH |
1,696.6400 USD |
1,667.3200 USD |
1,685.7700 USD |
1,679.7600 USD |
| 2022-07-30 |
1,710.4844 USD |
11,474.3140 ETH |
1,720.9800 USD |
1,675.0000 USD |
1,701.7300 USD |
1,683.6800 USD |
| 2022-07-29 |
1,710.1263 USD |
42,715.3176 ETH |
1,725.2600 USD |
1,658.0000 USD |
1,685.1700 USD |
1,762.9700 USD |
| 2022-07-28 |
1,691.5025 USD |
31,538.9065 ETH |
1,636.5000 USD |
1,595.3400 USD |
1,621.1700 USD |
1,722.1400 USD |
| 2022-07-27 |
1,517.5630 USD |
35,462.3151 ETH |
1,450.0600 USD |
1,421.2700 USD |
1,438.2000 USD |
1,629.7500 USD |
| 2022-07-26 |
1,403.2382 USD |
23,451.6526 ETH |
1,438.9800 USD |
1,356.7100 USD |
1,374.8400 USD |
1,438.7600 USD |
| 2022-07-25 |
1,516.5635 USD |
23,370.6729 ETH |
1,598.2000 USD |
1,456.0000 USD |
1,489.6800 USD |
1,470.5700 USD |
| 2022-07-24 |
1,600.3042 USD |
12,133.1739 ETH |
1,548.9300 USD |
1,546.8800 USD |
1,563.0600 USD |
1,599.1900 USD |
| 2022-07-23 |
1,535.6475 USD |
14,058.5206 ETH |
1,535.1100 USD |
1,487.5300 USD |
1,514.6300 USD |
1,551.1600 USD |
| 2022-07-22 |
1,587.0602 USD |
22,891.8938 ETH |
1,574.2600 USD |
1,517.0600 USD |
1,537.2600 USD |
1,534.8400 USD |
| 2022-07-21 |
1,530.3522 USD |
26,160.0850 ETH |
1,521.5000 USD |
1,464.2100 USD |
1,493.4600 USD |
1,572.1700 USD |
| 2022-07-20 |
1,555.6574 USD |
33,783.9920 ETH |
1,542.9700 USD |
1,485.9900 USD |
1,534.3000 USD |
1,533.9300 USD |
| 2022-07-19 |
1,553.6344 USD |
45,343.6242 ETH |
1,581.2700 USD |
1,493.2300 USD |
1,523.2800 USD |
1,542.1300 USD |
| 2022-07-18 |
1,466.4954 USD |
46,132.9227 ETH |
1,336.5200 USD |
1,335.8400 USD |
1,356.3400 USD |
1,570.8300 USD |
| 2022-07-17 |
1,354.3804 USD |
20,974.6357 ETH |
1,355.9500 USD |
1,318.7100 USD |
1,342.9000 USD |
1,348.1200 USD |