Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
1,031.3521 USD |
34,630.5963 ETH |
1,099.3400 USD |
997.0000 USD |
1,024.2600 USD |
1,029.4300 USD |
| 2022-06-29 |
1,119.2029 USD |
28,454.3619 ETH |
1,142.9200 USD |
1,086.0000 USD |
1,103.1300 USD |
1,095.4500 USD |
| 2022-06-28 |
1,187.4228 USD |
20,773.3496 ETH |
1,190.9800 USD |
1,135.3200 USD |
1,149.8600 USD |
1,142.8000 USD |
| 2022-06-27 |
1,213.7064 USD |
29,395.1751 ETH |
1,197.4200 USD |
1,173.4700 USD |
1,190.7000 USD |
1,192.0800 USD |
| 2022-06-26 |
1,233.4081 USD |
17,630.4252 ETH |
1,241.4300 USD |
1,194.1500 USD |
1,219.7200 USD |
1,194.1500 USD |
| 2022-06-25 |
1,215.5063 USD |
16,008.7025 ETH |
1,223.3900 USD |
1,179.1800 USD |
1,193.6900 USD |
1,243.2700 USD |
| 2022-06-24 |
1,195.3101 USD |
27,452.8679 ETH |
1,143.7800 USD |
1,130.2400 USD |
1,142.0000 USD |
1,240.0300 USD |
| 2022-06-23 |
1,109.5608 USD |
28,726.2497 ETH |
1,047.9400 USD |
1,044.1600 USD |
1,083.3300 USD |
1,143.9400 USD |
| 2022-06-22 |
1,083.6301 USD |
17,633.0805 ETH |
1,124.9000 USD |
1,042.9000 USD |
1,061.1300 USD |
1,047.9400 USD |
| 2022-06-21 |
1,148.2450 USD |
25,637.5522 ETH |
1,127.4300 USD |
1,108.3500 USD |
1,127.4000 USD |
1,121.0400 USD |
| 2022-06-20 |
1,112.8446 USD |
25,326.8035 ETH |
1,127.1300 USD |
1,051.6700 USD |
1,080.8700 USD |
1,128.4500 USD |
| 2022-06-19 |
1,039.7691 USD |
33,820.2463 ETH |
994.7300 USD |
934.6400 USD |
963.2700 USD |
1,126.2600 USD |
| 2022-06-18 |
961.1684 USD |
69,284.6476 ETH |
1,085.3500 USD |
880.0000 USD |
924.7300 USD |
988.5400 USD |
| 2022-06-17 |
1,083.7359 USD |
26,143.3959 ETH |
1,066.8200 USD |
1,050.0000 USD |
1,081.8700 USD |
1,085.8600 USD |
| 2022-06-16 |
1,139.3729 USD |
33,824.2878 ETH |
1,236.7800 USD |
1,051.0000 USD |
1,072.8800 USD |
1,063.0800 USD |
| 2022-06-15 |
1,116.1993 USD |
100,784.8312 ETH |
1,206.1800 USD |
1,012.9600 USD |
1,041.8300 USD |
1,236.3500 USD |
| 2022-06-14 |
1,185.7730 USD |
89,463.4856 ETH |
1,209.9300 USD |
1,075.0000 USD |
1,131.8200 USD |
1,213.0000 USD |
| 2022-06-13 |
1,256.8498 USD |
103,164.3032 ETH |
1,433.2400 USD |
1,163.8200 USD |
1,200.9000 USD |
1,188.7300 USD |
| 2022-06-12 |
1,482.7048 USD |
38,671.6245 ETH |
1,530.9700 USD |
1,423.5800 USD |
1,454.3600 USD |
1,437.5000 USD |
| 2022-06-11 |
1,560.8488 USD |
29,180.2183 ETH |
1,660.9800 USD |
1,500.0000 USD |
1,532.0900 USD |
1,523.0100 USD |
| 2022-06-10 |
1,712.1290 USD |
15,319.3967 ETH |
1,788.1600 USD |
1,653.8500 USD |
1,675.5500 USD |
1,660.5500 USD |
| 2022-06-09 |
1,796.6572 USD |
4,168.3477 ETH |
1,791.1000 USD |
1,776.1900 USD |
1,791.2300 USD |
1,788.2200 USD |
| 2022-06-08 |
1,800.4210 USD |
6,567.2873 ETH |
1,812.9100 USD |
1,765.0000 USD |
1,795.2000 USD |
1,800.0000 USD |
| 2022-06-07 |
1,784.6734 USD |
17,548.4615 ETH |
1,858.9000 USD |
1,724.9900 USD |
1,741.6400 USD |
1,817.8500 USD |
| 2022-06-06 |
1,872.1751 USD |
9,345.1343 ETH |
1,805.7500 USD |
1,801.9200 USD |
1,842.2900 USD |
1,855.3500 USD |
| 2022-06-05 |
1,802.8267 USD |
4,030.0675 ETH |
1,803.3200 USD |
1,772.4900 USD |
1,785.5500 USD |
1,803.5200 USD |
| 2022-06-04 |
1,771.4630 USD |
3,530.3731 ETH |
1,773.2800 USD |
1,747.2000 USD |
1,756.8200 USD |
1,796.0500 USD |
| 2022-06-03 |
1,774.0387 USD |
10,155.7042 ETH |
1,833.0600 USD |
1,735.8800 USD |
1,752.9700 USD |
1,772.4000 USD |
| 2022-06-02 |
1,815.2754 USD |
11,365.1008 ETH |
1,815.6700 USD |
1,781.3700 USD |
1,816.3700 USD |
1,833.2800 USD |
| 2022-06-01 |
1,872.2112 USD |
21,349.1970 ETH |
1,939.8500 USD |
1,761.4200 USD |
1,810.0100 USD |
1,838.9700 USD |
| 2022-05-31 |
1,970.6715 USD |
17,215.3599 ETH |
1,997.5900 USD |
1,924.6500 USD |
1,943.4900 USD |
1,943.0000 USD |
| 2022-05-30 |
1,911.6225 USD |
20,536.2992 ETH |
1,811.7000 USD |
1,800.6800 USD |
1,812.6900 USD |
2,008.5600 USD |
| 2022-05-29 |
1,793.5011 USD |
5,772.0370 ETH |
1,790.6900 USD |
1,759.9400 USD |
1,775.2500 USD |
1,811.1000 USD |
| 2022-05-28 |
1,751.6820 USD |
11,801.0638 ETH |
1,721.5500 USD |
1,699.9900 USD |
1,740.3100 USD |
1,798.2300 USD |
| 2022-05-27 |
1,756.6044 USD |
30,557.4832 ETH |
1,790.0000 USD |
1,702.3000 USD |
1,734.3900 USD |
1,722.4300 USD |
| 2022-05-26 |
1,843.8003 USD |
34,668.3799 ETH |
1,940.7900 USD |
1,734.4600 USD |
1,818.7600 USD |
1,804.1100 USD |
| 2022-05-25 |
1,970.0805 USD |
9,393.0454 ETH |
1,975.3200 USD |
1,932.3400 USD |
1,956.6000 USD |
1,942.6300 USD |
| 2022-05-24 |
1,959.4718 USD |
16,298.1154 ETH |
1,970.2700 USD |
1,909.0800 USD |
1,940.0100 USD |
1,982.1600 USD |
| 2022-05-23 |
2,035.3273 USD |
12,602.4642 ETH |
2,041.8600 USD |
1,955.0000 USD |
1,977.0800 USD |
1,972.7600 USD |
| 2022-05-22 |
2,006.5050 USD |
7,090.4863 ETH |
1,973.2300 USD |
1,964.0700 USD |
1,972.9200 USD |
2,045.7800 USD |
| 2022-05-21 |
1,967.9214 USD |
5,042.0482 ETH |
1,958.1700 USD |
1,935.7100 USD |
1,960.3700 USD |
1,973.5600 USD |
| 2022-05-20 |
1,992.9496 USD |
11,047.1866 ETH |
2,017.1200 USD |
1,920.4900 USD |
1,941.0000 USD |
1,967.0000 USD |
| 2022-05-19 |
1,973.7677 USD |
9,790.3103 ETH |
1,911.6100 USD |
1,900.8000 USD |
1,936.1400 USD |
2,021.5600 USD |
| 2022-05-18 |
1,985.1860 USD |
11,634.6668 ETH |
2,089.2700 USD |
1,908.9600 USD |
1,956.2500 USD |
1,916.0900 USD |
| 2022-05-17 |
2,066.4176 USD |
9,232.3492 ETH |
2,015.0000 USD |
2,006.1800 USD |
2,045.9800 USD |
2,094.9100 USD |
| 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 |