Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
2022-03-27 3,218.9822 USD 5,579.3192 ETH 3,147.5100 USD 3,128.5900 USD 3,148.4800 USD 3,292.0200 USD
2022-03-26 3,121.9463 USD 2,819.3172 ETH 3,105.2000 USD 3,087.3100 USD 3,112.4800 USD 3,145.5100 USD
2022-03-25 3,129.0685 USD 12,768.8991 ETH 3,112.8900 USD 3,077.1300 USD 3,106.2200 USD 3,110.3200 USD
2022-03-24 3,066.8589 USD 23,516.0966 ETH 3,038.6900 USD 3,005.0000 USD 3,031.4400 USD 3,112.1800 USD
2022-03-23 2,982.7989 USD 8,880.1526 ETH 2,970.2400 USD 2,922.6200 USD 2,952.1400 USD 3,034.4000 USD
2022-03-22 2,995.0053 USD 13,426.5196 ETH 2,892.2400 USD 2,887.3000 USD 2,907.5800 USD 2,971.4300 USD
2022-03-21 2,905.8371 USD 5,842.0579 ETH 2,859.9400 USD 2,834.1600 USD 2,850.9300 USD 2,896.8700 USD
2022-03-20 2,872.5140 USD 6,521.0668 ETH 2,953.4400 USD 2,820.0000 USD 2,845.7600 USD 2,860.7400 USD
2022-03-19 2,949.1929 USD 6,743.0889 ETH 2,942.5400 USD 2,896.5800 USD 2,937.9900 USD 2,947.9900 USD
2022-03-18 2,886.6499 USD 19,502.1439 ETH 2,814.2400 USD 2,769.5300 USD 2,784.0900 USD 2,950.3300 USD
2022-03-17 2,800.4114 USD 8,642.0015 ETH 2,775.8700 USD 2,748.3600 USD 2,764.2700 USD 2,817.6500 USD
2022-03-16 2,693.2368 USD 10,796.9760 ETH 2,619.0000 USD 2,604.8300 USD 2,629.9900 USD 2,773.1700 USD
2022-03-15 2,570.3935 USD 12,255.6796 ETH 2,590.7700 USD 2,507.6200 USD 2,534.5600 USD 2,625.5900 USD
2022-03-14 2,550.8893 USD 8,264.3607 ETH 2,515.5700 USD 2,500.4000 USD 2,526.0900 USD 2,588.7400 USD
2022-03-13 2,563.8970 USD 6,661.7628 ETH 2,566.0100 USD 2,494.4900 USD 2,524.3300 USD 2,514.1700 USD
2022-03-12 2,586.6217 USD 2,662.3321 ETH 2,556.4800 USD 2,553.8400 USD 2,583.7600 USD 2,574.9400 USD
2022-03-11 2,582.0516 USD 8,788.8559 ETH 2,608.5900 USD 2,523.9000 USD 2,553.5200 USD 2,560.0700 USD
2022-03-10 2,620.5608 USD 10,302.7453 ETH 2,727.6500 USD 2,553.2000 USD 2,598.1600 USD 2,610.3700 USD
2022-03-09 2,714.1624 USD 13,985.6379 ETH 2,578.5900 USD 2,568.4200 USD 2,589.9500 USD 2,734.6800 USD
2022-03-08 2,566.2777 USD 12,267.3659 ETH 2,495.0800 USD 2,481.7200 USD 2,529.0500 USD 2,576.2600 USD
2022-03-07 2,527.0914 USD 15,624.4193 ETH 2,551.0500 USD 2,446.5400 USD 2,487.1200 USD 2,498.5200 USD
2022-03-06 2,622.3291 USD 8,200.0526 ETH 2,666.6500 USD 2,536.2700 USD 2,608.5800 USD 2,553.1200 USD
2022-03-05 2,635.6536 USD 3,189.8674 ETH 2,623.7700 USD 2,590.4400 USD 2,618.3600 USD 2,664.9400 USD
2022-03-04 2,686.0880 USD 18,405.8353 ETH 2,834.6300 USD 2,573.0000 USD 2,617.0100 USD 2,615.6500 USD
2022-03-03 2,864.8242 USD 8,392.7904 ETH 2,949.6900 USD 2,786.4600 USD 2,814.4600 USD 2,835.0700 USD
2022-03-02 2,972.7565 USD 12,694.6798 ETH 2,976.8400 USD 2,915.3100 USD 2,945.0000 USD 2,949.4800 USD
2022-03-01 2,951.0175 USD 21,647.4986 ETH 2,924.4600 USD 2,855.7500 USD 2,918.2000 USD 2,972.4100 USD
2022-02-28 2,756.5585 USD 15,810.5792 ETH 2,615.6700 USD 2,570.6700 USD 2,622.0200 USD 2,915.2800 USD
2022-02-27 2,699.6237 USD 11,413.3795 ETH 2,778.5400 USD 2,559.1300 USD 2,632.9400 USD 2,613.9800 USD
2022-02-26 2,793.8041 USD 7,099.2576 ETH 2,765.0000 USD 2,730.0000 USD 2,763.8400 USD 2,775.1200 USD
2022-02-25 2,691.0920 USD 11,271.0814 ETH 2,598.3600 USD 2,570.0000 USD 2,618.7300 USD 2,756.2000 USD
2022-02-24 2,445.6973 USD 46,056.3621 ETH 2,581.6600 USD 2,300.0000 USD 2,356.6200 USD 2,598.0400 USD
2022-02-23 2,667.5991 USD 15,035.9853 ETH 2,639.6400 USD 2,578.8400 USD 2,627.6500 USD 2,588.5200 USD
2022-02-22 2,594.4881 USD 14,144.5500 ETH 2,568.5200 USD 2,500.7600 USD 2,535.1800 USD 2,651.2800 USD
2022-02-21 2,661.0019 USD 13,106.8361 ETH 2,623.4000 USD 2,560.6200 USD 2,624.1400 USD 2,565.0700 USD
2022-02-20 2,645.5576 USD 8,141.7378 ETH 2,764.0100 USD 2,576.2700 USD 2,632.7400 USD 2,647.9900 USD
2022-02-19 2,762.2915 USD 5,966.8693 ETH 2,781.3000 USD 2,697.6800 USD 2,733.9400 USD 2,762.5200 USD
2022-02-18 2,841.1908 USD 11,983.5523 ETH 2,897.4300 USD 2,751.4100 USD 2,789.4200 USD 2,783.5700 USD
2022-02-17 2,982.3240 USD 12,348.9312 ETH 3,122.8500 USD 2,854.4200 USD 2,903.0100 USD 2,885.2100 USD
2022-02-16 3,124.5040 USD 8,195.1399 ETH 3,186.7600 USD 3,047.1600 USD 3,075.9600 USD 3,146.8800 USD
2022-02-15 3,087.4592 USD 9,725.3782 ETH 2,933.1600 USD 2,914.2300 USD 2,942.6900 USD 3,186.4700 USD
2022-02-14 2,909.3279 USD 6,084.5693 ETH 2,871.9400 USD 2,830.0400 USD 2,864.5100 USD 2,935.8400 USD
2022-02-13 2,897.0399 USD 4,405.8787 ETH 2,918.3600 USD 2,837.2200 USD 2,869.2500 USD 2,884.0200 USD
2022-02-12 2,917.7562 USD 5,935.5280 ETH 2,929.3200 USD 2,860.0000 USD 2,901.1400 USD 2,918.3900 USD
2022-02-11 3,033.2605 USD 17,109.6118 ETH 3,074.0200 USD 2,876.5600 USD 2,907.3200 USD 2,884.7000 USD
2022-02-10 3,168.1021 USD 16,244.2096 ETH 3,246.8800 USD 3,075.0000 USD 3,121.8500 USD 3,076.0000 USD
2022-02-09 3,189.7022 USD 12,083.5035 ETH 3,118.8600 USD 3,058.0100 USD 3,086.2900 USD 3,239.6700 USD
2022-02-08 3,109.9077 USD 19,772.1090 ETH 3,142.1100 USD 3,028.3800 USD 3,063.7500 USD 3,124.1200 USD
2022-02-07 3,109.6116 USD 13,927.6568 ETH 3,057.0000 USD 2,993.2000 USD 3,033.1100 USD 3,141.3300 USD
2022-02-06 3,006.0321 USD 6,627.7723 ETH 3,016.8400 USD 2,947.6900 USD 2,996.4900 USD 3,074.9100 USD