Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-10 |
222.1050 USD |
20,898.8087 ETH |
225.4100 USD |
217.0900 USD |
225.4700 USD |
218.8000 USD |
| 2020-02-09 |
227.1350 USD |
14,951.3345 ETH |
228.8600 USD |
223.8000 USD |
230.9900 USD |
225.4100 USD |
| 2020-02-08 |
223.2100 USD |
13,407.4481 ETH |
217.5600 USD |
217.3000 USD |
229.3400 USD |
228.8600 USD |
| 2020-02-07 |
217.3100 USD |
17,912.8927 ETH |
217.0600 USD |
213.4900 USD |
224.2900 USD |
217.5600 USD |
| 2020-02-06 |
211.6600 USD |
693.4755 ETH |
206.2600 USD |
206.2600 USD |
220.0000 USD |
217.0600 USD |
| 2020-02-05 |
197.6550 USD |
20,471.1219 ETH |
189.0500 USD |
188.5600 USD |
207.9900 USD |
206.2600 USD |
| 2020-02-04 |
188.3150 USD |
7,921.5492 ETH |
187.5800 USD |
183.9700 USD |
189.6700 USD |
189.0500 USD |
| 2020-02-03 |
189.5000 USD |
10,351.8724 ETH |
191.4200 USD |
186.5600 USD |
191.9700 USD |
187.5800 USD |
| 2020-02-02 |
185.8800 USD |
20,849.8125 ETH |
180.3400 USD |
178.8200 USD |
196.0000 USD |
191.4200 USD |
| 2020-02-01 |
181.4950 USD |
4,269.5380 ETH |
182.6500 USD |
179.8400 USD |
183.9300 USD |
180.3400 USD |
| 2020-01-31 |
182.8300 USD |
12,905.5269 ETH |
183.0100 USD |
175.3300 USD |
184.0500 USD |
182.6500 USD |
| 2020-01-30 |
177.9950 USD |
25,732.1674 ETH |
172.9800 USD |
172.9800 USD |
186.8800 USD |
183.0100 USD |
| 2020-01-29 |
174.6900 USD |
12,934.4079 ETH |
176.4000 USD |
170.5400 USD |
178.4900 USD |
172.9800 USD |
| 2020-01-28 |
174.6000 USD |
12,044.6051 ETH |
172.8000 USD |
169.9600 USD |
177.4500 USD |
176.4000 USD |