Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
2023-10-30 1,812.5000 USD 2,538.9043 ETH 1,795.9300 USD 1,778.8800 USD 1,785.7400 USD 1,809.9900 USD
2023-10-29 1,803.0700 USD 1,163.9298 ETH 1,776.7000 USD 1,764.1400 USD 1,777.6600 USD 1,806.4400 USD
2023-10-28 1,774.3400 USD 1,277.7591 ETH 1,780.3600 USD 1,773.1100 USD 1,780.2100 USD 1,777.8100 USD
2023-10-27 1,783.2600 USD 3,204.3541 ETH 1,804.3900 USD 1,750.0000 USD 1,770.3100 USD 1,780.0000 USD
2023-10-26 1,806.3600 USD 3,927.4926 ETH 1,787.6200 USD 1,763.8800 USD 1,780.2100 USD 1,808.0700 USD
2023-10-25 1,787.1300 USD 2,766.3215 ETH 1,783.6600 USD 1,760.9400 USD 1,774.8100 USD 1,793.1500 USD
2023-10-24 1,783.7200 USD 5,775.7698 ETH 1,764.2000 USD 1,755.5500 USD 1,777.9900 USD 1,792.4500 USD
2023-10-23 1,763.2200 USD 4,054.0243 ETH 1,664.3800 USD 1,658.7200 USD 1,675.2300 USD 1,787.1800 USD
2023-10-22 1,665.6200 USD 1,263.3257 ETH 1,629.4600 USD 1,624.3100 USD 1,630.1600 USD 1,667.3600 USD
2023-10-21 1,629.2900 USD 774.3832 ETH 1,604.5200 USD 1,593.0800 USD 1,598.8900 USD 1,631.3600 USD
2023-10-20 1,608.4700 USD 2,715.1918 ETH 1,567.6200 USD 1,562.5600 USD 1,565.1700 USD 1,607.4800 USD
2023-10-19 1,566.6300 USD 2,585.6994 ETH 1,563.6300 USD 1,542.9600 USD 1,550.4900 USD 1,565.5600 USD
2023-10-18 1,563.8400 USD 2,283.4224 ETH 1,565.1100 USD 1,556.0000 USD 1,562.3900 USD 1,564.9000 USD
2023-10-17 1,564.2400 USD 1,947.6499 ETH 1,600.2300 USD 1,554.1700 USD 1,563.8000 USD 1,562.1600 USD
2023-10-16 1,601.4200 USD 2,273.7989 ETH 1,558.0500 USD 1,555.8200 USD 1,560.1200 USD 1,602.9700 USD
2023-10-15 1,554.8000 USD 495.9290 ETH 1,555.3000 USD 1,550.0000 USD 1,554.0900 USD 1,555.6500 USD
2023-10-14 1,555.3000 USD 397.1221 ETH 1,551.6600 USD 1,545.8100 USD 1,547.8800 USD 1,556.5000 USD
2023-10-13 1,549.7300 USD 1,438.1403 ETH 1,539.2300 USD 1,537.4200 USD 1,540.9600 USD 1,546.7500 USD
2023-10-12 1,537.1900 USD 4,668.2749 ETH 1,566.9000 USD 1,522.4100 USD 1,529.9600 USD 1,538.7700 USD
2023-10-11 1,564.7700 USD 2,496.9791 ETH 1,567.8000 USD 1,545.2000 USD 1,557.3200 USD 1,565.4900 USD
2023-10-10 1,569.3500 USD 2,208.9439 ETH 1,580.3500 USD 1,551.0000 USD 1,566.1000 USD 1,567.9600 USD
2023-10-09 1,578.2900 USD 2,190.8515 ETH 1,633.6800 USD 1,549.0900 USD 1,580.0000 USD 1,577.1600 USD
2023-10-08 1,633.6800 USD 539.0650 ETH 1,634.4200 USD 1,618.8800 USD 1,621.7000 USD 1,632.0200 USD
2023-10-07 1,635.0200 USD 511.5327 ETH 1,646.2200 USD 1,631.2300 USD 1,634.0800 USD 1,635.9700 USD
2023-10-06 1,646.5100 USD 1,831.4194 ETH 1,610.8500 USD 1,610.8500 USD 1,617.4400 USD 1,647.2200 USD
2023-10-05 1,617.1100 USD 1,732.3603 ETH 1,646.9500 USD 1,609.3200 USD 1,617.8300 USD 1,615.9000 USD
2023-10-04 1,650.3400 USD 1,832.1426 ETH 1,657.8800 USD 1,626.3500 USD 1,637.3800 USD 1,648.0100 USD
2023-10-03 1,656.3900 USD 1,396.9410 ETH 1,663.5900 USD 1,644.6900 USD 1,652.5100 USD 1,655.6900 USD
2023-10-02 1,662.0600 USD 3,639.0523 ETH 1,731.9000 USD 1,638.6500 USD 1,660.8300 USD 1,660.8300 USD
2023-10-01 1,731.8600 USD 2,175.1002 ETH 1,670.7700 USD 1,669.1500 USD 1,674.0000 USD 1,732.2200 USD
2023-09-30 1,671.6200 USD 1,150.8325 ETH 1,667.2600 USD 1,666.2600 USD 1,670.6100 USD 1,675.3000 USD
2023-09-29 1,666.7600 USD 2,390.9708 ETH 1,653.1100 USD 1,648.6600 USD 1,653.3300 USD 1,666.9900 USD
2023-09-28 1,652.2000 USD 1,673.9190 ETH 1,597.0300 USD 1,596.8900 USD 1,604.4400 USD 1,650.0000 USD
2023-09-27 1,593.6800 USD 2,515.8394 ETH 1,599.9900 USD 1,583.3300 USD 1,592.0300 USD 1,596.7300 USD
2023-09-26 1,599.9900 USD 1,106.3864 ETH 1,588.1200 USD 1,580.0100 USD 1,586.5100 USD 1,588.0500 USD
2023-09-25 1,587.5000 USD 1,877.0795 ETH 1,580.6700 USD 1,563.1400 USD 1,571.6800 USD 1,586.6800 USD
2023-09-24 1,585.8200 USD 530.0237 ETH 1,594.0500 USD 1,579.8900 USD 1,589.8900 USD 1,589.0300 USD
2023-09-23 1,592.5000 USD 486.9632 ETH 1,593.0300 USD 1,588.9500 USD 1,592.4700 USD 1,591.8300 USD
2023-09-22 1,594.3400 USD 1,356.6574 ETH 1,584.1100 USD 1,579.8500 USD 1,591.1100 USD 1,594.4000 USD
2023-09-21 1,584.1500 USD 2,155.2699 ETH 1,622.5600 USD 1,568.9800 USD 1,584.8300 USD 1,585.9400 USD
2023-09-20 1,623.2300 USD 2,211.0838 ETH 1,643.4200 USD 1,606.0000 USD 1,623.4900 USD 1,623.0400 USD
2023-09-19 1,643.4200 USD 2,333.7376 ETH 1,637.1800 USD 1,627.4200 USD 1,634.1800 USD 1,642.6100 USD
2023-09-18 1,637.0100 USD 2,324.7473 ETH 1,623.2600 USD 1,606.0000 USD 1,616.3800 USD 1,642.2700 USD
2023-09-17 1,618.7400 USD 518.3018 ETH 1,634.9800 USD 1,613.3800 USD 1,620.6100 USD 1,620.6100 USD
2023-09-16 1,634.2200 USD 622.7215 ETH 1,644.1200 USD 1,632.8100 USD 1,636.4900 USD 1,636.4800 USD
2023-09-15 1,644.6300 USD 1,932.3245 ETH 1,626.6900 USD 1,611.4900 USD 1,620.0000 USD 1,646.5700 USD
2023-09-14 1,627.3800 USD 2,657.1052 ETH 1,608.4200 USD 1,607.6900 USD 1,617.8700 USD 1,630.2400 USD
2023-09-13 1,608.4200 USD 3,075.6291 ETH 1,592.2700 USD 1,582.2300 USD 1,588.8000 USD 1,607.3500 USD
2023-09-12 1,595.4900 USD 2,735.6387 ETH 1,551.0000 USD 1,549.3500 USD 1,557.2300 USD 1,597.9300 USD
2023-09-11 1,548.6000 USD 3,471.2009 ETH 1,617.0500 USD 1,533.0000 USD 1,545.7100 USD 1,546.9700 USD