Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Price
Date Price Volume Open Low High Close
2020-11-05 416.5900 USD 28,209.8753 ETH 405.4300 USD 397.1500 USD 441.8800 USD 427.7500 USD
2020-11-04 396.1600 USD 17,501.7474 ETH 386.8900 USD 377.5300 USD 408.9900 USD 405.4300 USD
2020-11-03 380.7100 USD 11,549.3581 ETH 374.5300 USD 370.4000 USD 390.4200 USD 386.8900 USD
2020-11-02 387.0300 USD 19,180.7013 ETH 399.5300 USD 372.1100 USD 400.9600 USD 374.5300 USD
2020-11-01 393.2050 USD 4,410.7766 ETH 386.8800 USD 385.2100 USD 404.3900 USD 399.5300 USD
2020-10-31 385.0850 USD 5,321.4885 ETH 383.2900 USD 381.8900 USD 393.9200 USD 386.8800 USD
2020-10-30 384.4050 USD 10,710.3239 ETH 385.5200 USD 373.9300 USD 387.9900 USD 383.2900 USD
2020-10-29 388.7650 USD 8,886.3522 ETH 392.0100 USD 380.6900 USD 394.1700 USD 385.5200 USD
2020-10-28 399.1550 USD 15,076.4575 ETH 406.3000 USD 380.7500 USD 407.5000 USD 392.0100 USD
2020-10-27 399.8550 USD 10,722.8572 ETH 393.4100 USD 390.5600 USD 410.6200 USD 406.3000 USD
2020-10-26 401.3950 USD 13,027.3209 ETH 409.3800 USD 383.0000 USD 409.3900 USD 393.4100 USD
2020-10-25 412.4250 USD 4,367.7064 ETH 415.4700 USD 403.4900 USD 417.7100 USD 409.3800 USD
2020-10-24 413.7400 USD 2,194.7335 ETH 412.0100 USD 409.1700 USD 416.6000 USD 415.4700 USD
2020-10-23 413.0050 USD 8,405.0532 ETH 414.0000 USD 402.0000 USD 419.3300 USD 412.0100 USD
2020-10-22 403.6650 USD 17,704.5968 ETH 393.3300 USD 392.3400 USD 421.6500 USD 414.0000 USD
2020-10-21 385.8850 USD 19,206.7350 ETH 378.4400 USD 376.5200 USD 402.4100 USD 393.3300 USD
2020-10-20 379.2750 USD 10,270.7448 ETH 380.1100 USD 365.4500 USD 380.2200 USD 378.4400 USD
2020-10-19 377.0750 USD 5,994.4514 ETH 374.0400 USD 373.2100 USD 384.7100 USD 380.1100 USD
2020-10-18 371.4050 USD 4,952.2717 ETH 368.7700 USD 368.4100 USD 379.9600 USD 374.0400 USD
2020-10-17 368.5750 USD 2,611.7484 ETH 368.3800 USD 364.9900 USD 370.4300 USD 368.7700 USD
2020-10-16 373.3700 USD 11,301.4938 ETH 378.3600 USD 361.3800 USD 378.3600 USD 368.3800 USD
2020-10-15 377.5950 USD 9,658.6847 ETH 376.8300 USD 370.1000 USD 382.2400 USD 378.3600 USD
2020-10-14 379.2400 USD 7,854.4993 ETH 381.6500 USD 372.3900 USD 387.5000 USD 376.8300 USD
2020-10-13 382.3700 USD 9,692.6306 ETH 383.0900 USD 374.0000 USD 387.2700 USD 381.6500 USD
2020-10-12 378.9150 USD 15,137.2316 ETH 374.7400 USD 363.9100 USD 395.0000 USD 383.0900 USD
2020-10-11 372.7500 USD 2,738.9680 ETH 370.7600 USD 369.9700 USD 377.4800 USD 374.7400 USD
2020-10-10 373.4300 USD 10,547.0267 ETH 376.1000 USD 368.8500 USD 377.0400 USD 370.7600 USD
2020-10-09 363.0650 USD 9,555.1724 ETH 350.0300 USD 347.6500 USD 378.3500 USD 376.1000 USD
2020-10-08 344.7700 USD 1,351.4874 ETH 339.5100 USD 339.5100 USD 352.0700 USD 350.0300 USD
2020-10-07 338.2650 USD 7,779.3909 ETH 337.0200 USD 336.4900 USD 342.7300 USD 339.5100 USD
2020-10-06 345.3250 USD 11,424.4997 ETH 353.6300 USD 333.2800 USD 354.7700 USD 337.0200 USD
2020-10-05 352.8050 USD 8,528.9674 ETH 351.9800 USD 349.0700 USD 355.2800 USD 353.6300 USD
2020-10-04 348.9800 USD 3,609.0549 ETH 345.9800 USD 345.0300 USD 356.0400 USD 351.9800 USD
2020-10-03 347.3950 USD 3,323.0092 ETH 348.8100 USD 344.2600 USD 351.2600 USD 345.9800 USD
2020-10-02 350.9000 USD 12,345.3943 ETH 352.9900 USD 334.5900 USD 354.4800 USD 348.8100 USD
2020-10-01 357.6650 USD 915.8119 ETH 362.3400 USD 350.1100 USD 362.3400 USD 352.9900 USD
2020-09-30 359.0650 USD 5,427.4362 ETH 355.7900 USD 351.7000 USD 363.9000 USD 362.3400 USD
2020-09-29 354.5450 USD 5,465.1246 ETH 353.3000 USD 350.5100 USD 360.3400 USD 355.7900 USD
2020-09-28 355.6800 USD 8,310.1027 ETH 358.0600 USD 351.6000 USD 368.0300 USD 353.3000 USD
2020-09-27 358.8350 USD 5,085.9464 ETH 359.6100 USD 347.6200 USD 362.2000 USD 358.0600 USD
2020-09-26 355.2800 USD 4,598.5437 ETH 350.9500 USD 346.3500 USD 362.1100 USD 359.6100 USD
2020-09-25 347.8800 USD 11,237.7108 ETH 344.8100 USD 338.0300 USD 358.0000 USD 350.9500 USD
2020-09-24 334.8950 USD 1,757.6626 ETH 324.9800 USD 324.9800 USD 351.4000 USD 344.8100 USD
2020-09-23 333.1300 USD 17,593.1491 ETH 341.2800 USD 313.1400 USD 343.4600 USD 324.9800 USD
2020-09-22 342.1350 USD 8,058.9406 ETH 342.9900 USD 335.5000 USD 346.9400 USD 341.2800 USD
2020-09-21 358.9900 USD 19,383.2638 ETH 374.9900 USD 330.9700 USD 375.4200 USD 342.9900 USD
2020-09-20 378.2700 USD 6,585.7357 ETH 381.5500 USD 365.0000 USD 382.4800 USD 374.9900 USD
2020-09-19 382.3650 USD 4,877.1596 ETH 383.1800 USD 377.5000 USD 387.9300 USD 381.5500 USD
2020-09-18 385.3150 USD 3,828.3131 ETH 387.4500 USD 375.2700 USD 387.4500 USD 383.1800 USD
2020-09-17 382.2250 USD 11,104.2466 ETH 377.0000 USD 375.0400 USD 394.3100 USD 387.4500 USD