Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
132.7150 USD |
12,367.8754 ETH |
132.5100 USD |
130.7700 USD |
135.4000 USD |
132.9200 USD |
| 2020-03-30 |
129.7400 USD |
32,555.2240 ETH |
126.9700 USD |
126.8500 USD |
135.5600 USD |
132.5100 USD |
| 2020-03-29 |
128.7050 USD |
12,208.2867 ETH |
130.4400 USD |
123.8700 USD |
130.4400 USD |
126.9700 USD |
| 2020-03-28 |
128.3650 USD |
11,951.3783 ETH |
126.2900 USD |
125.3800 USD |
133.4500 USD |
130.4400 USD |
| 2020-03-27 |
133.0300 USD |
5,249.3831 ETH |
139.7700 USD |
124.7000 USD |
139.7700 USD |
126.2900 USD |
| 2020-03-26 |
138.7200 USD |
2,154.5113 ETH |
137.6700 USD |
137.5000 USD |
142.3800 USD |
139.7700 USD |
| 2020-03-25 |
136.9600 USD |
31,627.3502 ETH |
136.2500 USD |
132.8700 USD |
142.8800 USD |
137.6700 USD |
| 2020-03-24 |
135.4800 USD |
66,472.0689 ETH |
134.7100 USD |
133.1700 USD |
144.1400 USD |
136.2500 USD |
| 2020-03-23 |
129.9250 USD |
59,761.8377 ETH |
125.1400 USD |
120.7500 USD |
138.3800 USD |
134.7100 USD |
| 2020-03-22 |
130.5450 USD |
43,244.5135 ETH |
135.9500 USD |
119.1700 USD |
137.3500 USD |
125.1400 USD |
| 2020-03-21 |
135.0950 USD |
40,747.8111 ETH |
134.2400 USD |
125.7900 USD |
137.6700 USD |
135.9500 USD |
| 2020-03-20 |
134.6950 USD |
98,750.5049 ETH |
135.1500 USD |
115.0000 USD |
153.1700 USD |
134.2400 USD |
| 2020-03-19 |
125.7400 USD |
52,647.5808 ETH |
116.3300 USD |
116.0700 USD |
143.5000 USD |
135.1500 USD |
| 2020-03-18 |
117.0500 USD |
31,907.2088 ETH |
117.7700 USD |
110.3100 USD |
120.4400 USD |
116.3300 USD |
| 2020-03-17 |
117.7300 USD |
25,545.8780 ETH |
117.6900 USD |
113.0000 USD |
120.4400 USD |
117.7700 USD |
| 2020-03-16 |
119.8450 USD |
140,738.2737 ETH |
122.0000 USD |
100.7000 USD |
122.0300 USD |
117.6900 USD |
| 2020-03-15 |
121.5250 USD |
47,973.9783 ETH |
121.0500 USD |
119.4900 USD |
133.9000 USD |
122.0000 USD |
| 2020-03-14 |
127.7200 USD |
34,772.1054 ETH |
134.3900 USD |
120.5000 USD |
134.3900 USD |
121.0500 USD |
| 2020-03-13 |
134.9300 USD |
5,201.7998 ETH |
135.4700 USD |
130.5600 USD |
138.9900 USD |
134.3900 USD |
| 2020-03-12 |
159.2900 USD |
14,267.5858 ETH |
183.1100 USD |
119.6300 USD |
183.1100 USD |
135.4700 USD |
| 2020-03-11 |
192.4750 USD |
41,583.9436 ETH |
201.8400 USD |
181.6300 USD |
202.2400 USD |
183.1100 USD |
| 2020-03-10 |
202.2350 USD |
30,844.3999 ETH |
202.6300 USD |
195.7200 USD |
206.2800 USD |
201.8400 USD |
| 2020-03-09 |
202.2300 USD |
43,594.7121 ETH |
201.8300 USD |
189.9700 USD |
208.5000 USD |
202.6300 USD |
| 2020-03-08 |
216.7600 USD |
33,947.1936 ETH |
231.6900 USD |
196.1000 USD |
233.1100 USD |
201.8300 USD |
| 2020-03-07 |
238.0750 USD |
9,557.8217 ETH |
244.4600 USD |
229.6400 USD |
252.1600 USD |
231.6900 USD |
| 2020-03-06 |
237.0650 USD |
12,755.0809 ETH |
229.6700 USD |
229.1700 USD |
247.0200 USD |
244.4600 USD |
| 2020-03-05 |
228.2350 USD |
314.3800 ETH |
226.8000 USD |
226.8000 USD |
231.1400 USD |
229.6700 USD |
| 2020-03-04 |
226.5900 USD |
22,701.5979 ETH |
226.3800 USD |
220.3800 USD |
228.6400 USD |
226.8000 USD |
| 2020-03-03 |
229.1750 USD |
40,957.2790 ETH |
231.9700 USD |
219.9300 USD |
232.8200 USD |
226.3800 USD |
| 2020-03-02 |
225.3950 USD |
32,037.3103 ETH |
218.8200 USD |
218.7000 USD |
234.9300 USD |
231.9700 USD |
| 2020-03-01 |
221.2550 USD |
15,374.8034 ETH |
223.6900 USD |
212.1600 USD |
227.7700 USD |
218.8200 USD |
| 2020-02-29 |
227.1350 USD |
9,666.9728 ETH |
230.5800 USD |
216.2500 USD |
233.3600 USD |
223.6900 USD |
| 2020-02-28 |
230.3300 USD |
17,193.2972 ETH |
230.0800 USD |
213.0000 USD |
232.4500 USD |
230.5800 USD |
| 2020-02-27 |
224.3050 USD |
21,979.3339 ETH |
218.5300 USD |
216.8800 USD |
238.2700 USD |
230.0800 USD |
| 2020-02-26 |
228.6250 USD |
36,981.5313 ETH |
238.7200 USD |
209.7700 USD |
241.9700 USD |
218.5300 USD |
| 2020-02-25 |
250.3100 USD |
32,573.2164 ETH |
261.9000 USD |
235.8100 USD |
264.9600 USD |
238.7200 USD |
| 2020-02-24 |
265.2200 USD |
16,473.0109 ETH |
268.5400 USD |
256.6400 USD |
272.6700 USD |
261.9000 USD |
| 2020-02-23 |
267.1400 USD |
16,034.1239 ETH |
265.7400 USD |
265.6900 USD |
278.0000 USD |
268.5400 USD |
| 2020-02-22 |
264.3800 USD |
6,435.8765 ETH |
263.0200 USD |
256.8000 USD |
266.5100 USD |
265.7400 USD |
| 2020-02-21 |
262.8400 USD |
8,108.2869 ETH |
262.6600 USD |
257.8200 USD |
268.5700 USD |
263.0200 USD |
| 2020-02-20 |
261.7650 USD |
1,301.3315 ETH |
260.8700 USD |
258.7800 USD |
266.0500 USD |
262.6600 USD |
| 2020-02-19 |
270.5800 USD |
30,243.6491 ETH |
280.2900 USD |
251.0700 USD |
287.4100 USD |
260.8700 USD |
| 2020-02-18 |
274.5950 USD |
23,325.7897 ETH |
268.9000 USD |
259.3900 USD |
286.5400 USD |
280.2900 USD |
| 2020-02-17 |
259.3300 USD |
16,926.5335 ETH |
249.7600 USD |
242.5800 USD |
272.2700 USD |
268.9000 USD |
| 2020-02-16 |
260.4650 USD |
44,157.6084 ETH |
271.1700 USD |
236.5600 USD |
273.9600 USD |
249.7600 USD |
| 2020-02-15 |
276.8950 USD |
16,958.7278 ETH |
282.6200 USD |
258.1500 USD |
286.1200 USD |
271.1700 USD |
| 2020-02-14 |
274.6100 USD |
23,004.3350 ETH |
266.6000 USD |
260.3600 USD |
289.5800 USD |
282.6200 USD |
| 2020-02-13 |
268.2500 USD |
33,197.9966 ETH |
269.9000 USD |
256.4200 USD |
278.3400 USD |
266.6000 USD |
| 2020-02-12 |
257.5250 USD |
54,792.6793 ETH |
245.1500 USD |
245.1500 USD |
276.0000 USD |
269.9000 USD |
| 2020-02-11 |
231.9750 USD |
34,629.5450 ETH |
218.8000 USD |
218.1300 USD |
248.1000 USD |
245.1500 USD |