Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
1,300.3569 USD |
33,175.2063 ETH |
1,230.9300 USD |
1,191.7200 USD |
1,199.7800 USD |
1,356.8800 USD |
| 2022-07-15 |
1,233.3822 USD |
30,339.3741 ETH |
1,192.4700 USD |
1,180.5900 USD |
1,193.1000 USD |
1,229.5800 USD |
| 2022-07-14 |
1,145.5336 USD |
18,997.1741 ETH |
1,115.6400 USD |
1,071.0800 USD |
1,087.8100 USD |
1,186.9800 USD |
| 2022-07-13 |
1,054.9226 USD |
28,166.4332 ETH |
1,037.1000 USD |
1,005.8800 USD |
1,044.8400 USD |
1,109.6200 USD |
| 2022-07-12 |
1,073.2595 USD |
49,834.2135 ETH |
1,095.4400 USD |
1,032.2900 USD |
1,047.5600 USD |
1,047.2300 USD |
| 2022-07-11 |
1,133.0967 USD |
16,822.8622 ETH |
1,167.2200 USD |
1,088.6700 USD |
1,100.9300 USD |
1,097.8800 USD |
| 2022-07-10 |
1,181.2913 USD |
7,507.2525 ETH |
1,217.0600 USD |
1,152.0300 USD |
1,166.7700 USD |
1,166.2500 USD |
| 2022-07-09 |
1,218.1212 USD |
6,228.1423 ETH |
1,213.3700 USD |
1,204.5600 USD |
1,214.9500 USD |
1,216.3700 USD |
| 2022-07-08 |
1,234.2198 USD |
20,941.6616 ETH |
1,236.5400 USD |
1,192.0000 USD |
1,219.7900 USD |
1,237.1900 USD |
| 2022-07-07 |
1,212.4244 USD |
19,780.2308 ETH |
1,185.0300 USD |
1,162.3400 USD |
1,169.2400 USD |
1,242.1800 USD |
| 2022-07-06 |
1,146.6259 USD |
18,000.7435 ETH |
1,132.9500 USD |
1,110.5800 USD |
1,121.6600 USD |
1,192.3100 USD |
| 2022-07-05 |
1,128.6321 USD |
28,356.5673 ETH |
1,149.3300 USD |
1,076.4600 USD |
1,093.7600 USD |
1,133.0500 USD |
| 2022-07-04 |
1,102.7537 USD |
21,105.0765 ETH |
1,073.6200 USD |
1,044.3000 USD |
1,050.8600 USD |
1,150.3700 USD |
| 2022-07-03 |
1,064.0731 USD |
7,536.9879 ETH |
1,065.3500 USD |
1,039.8900 USD |
1,051.4600 USD |
1,073.6000 USD |
| 2022-07-02 |
1,053.8455 USD |
13,696.5625 ETH |
1,058.1100 USD |
1,027.4600 USD |
1,042.2900 USD |
1,066.3400 USD |
| 2022-07-01 |
1,069.4053 USD |
33,411.8893 ETH |
1,072.6600 USD |
1,032.5000 USD |
1,050.5100 USD |
1,054.3000 USD |