Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
4,343.6100 USD |
34,054.0748 ETH |
4,075.6700 USD |
4,062.8100 USD |
4,113.7400 USD |
4,343.3000 USD |
| 2025-08-19 |
4,077.0700 USD |
32,438.9411 ETH |
4,314.8400 USD |
4,111.3700 USD |
4,154.6800 USD |
4,131.0300 USD |
| 2025-08-18 |
4,316.0400 USD |
34,529.1123 ETH |
4,475.8300 USD |
4,227.6000 USD |
4,276.7100 USD |
4,342.3800 USD |
| 2025-08-17 |
4,475.8300 USD |
8,944.3728 ETH |
4,425.3800 USD |
4,398.6500 USD |
4,424.0800 USD |
4,525.0800 USD |
| 2025-08-16 |
4,426.0000 USD |
6,481.4133 ETH |
4,442.5000 USD |
4,376.2500 USD |
4,412.7300 USD |
4,411.3300 USD |
| 2025-08-15 |
4,427.2100 USD |
22,424.8307 ETH |
4,551.9300 USD |
4,368.7100 USD |
4,427.4300 USD |
4,480.3500 USD |
| 2025-08-14 |
4,567.6100 USD |
35,489.3024 ETH |
4,751.8400 USD |
4,456.7400 USD |
4,536.4000 USD |
4,534.6500 USD |
| 2025-08-13 |
4,749.1800 USD |
30,047.0499 ETH |
4,591.0900 USD |
4,565.0000 USD |
4,617.7800 USD |
4,737.2300 USD |
| 2025-08-12 |
4,597.7500 USD |
38,161.2193 ETH |
4,225.1300 USD |
4,219.9400 USD |
4,284.0500 USD |
4,575.4800 USD |
| 2025-08-11 |
4,206.5700 USD |
30,851.6669 ETH |
4,252.3300 USD |
4,165.0000 USD |
4,196.0900 USD |
4,220.8800 USD |
| 2025-08-10 |
4,243.5900 USD |
5,833.3690 ETH |
4,262.0200 USD |
4,161.7500 USD |
4,201.4400 USD |
4,250.1500 USD |
| 2025-08-09 |
4,268.5200 USD |
8,556.8048 ETH |
4,012.7900 USD |
4,007.7600 USD |
4,026.4500 USD |
4,280.1200 USD |
| 2025-08-08 |
4,023.1900 USD |
34,071.8886 ETH |
3,911.3100 USD |
3,880.9500 USD |
3,902.1300 USD |
4,027.1500 USD |
| 2025-08-07 |
3,911.1800 USD |
27,998.9091 ETH |
3,683.7100 USD |
3,648.6700 USD |
3,665.0200 USD |
3,920.8200 USD |
| 2025-08-06 |
3,683.9900 USD |
20,192.2744 ETH |
3,611.3200 USD |
3,563.7200 USD |
3,585.2200 USD |
3,684.1700 USD |
| 2025-08-05 |
3,618.4700 USD |
17,001.9443 ETH |
3,720.4500 USD |
3,545.6000 USD |
3,590.1100 USD |
3,597.5300 USD |
| 2025-08-04 |
3,726.6800 USD |
15,125.1854 ETH |
3,498.7400 USD |
3,492.9200 USD |
3,541.3200 USD |
3,733.4500 USD |
| 2025-08-03 |
3,498.5800 USD |
4,359.1443 ETH |
3,393.2400 USD |
3,354.9300 USD |
3,409.5600 USD |
3,502.7700 USD |
| 2025-08-02 |
3,378.7800 USD |
7,484.4962 ETH |
3,486.1600 USD |
3,370.3900 USD |
3,422.9900 USD |
3,411.7200 USD |
| 2025-08-01 |
3,478.9800 USD |
18,228.3076 ETH |
3,697.2200 USD |
3,430.3400 USD |
3,542.1700 USD |
3,463.7900 USD |
| 2025-07-31 |
3,714.6900 USD |
16,649.5698 ETH |
3,810.0900 USD |
3,711.1700 USD |
3,745.0100 USD |
3,729.4900 USD |
| 2025-07-30 |
3,782.8800 USD |
19,169.4749 ETH |
3,794.1000 USD |
3,673.5700 USD |
3,771.5600 USD |
3,765.2500 USD |
| 2025-07-29 |
3,789.4500 USD |
23,513.0966 ETH |
3,798.7600 USD |
3,716.5200 USD |
3,769.1300 USD |
3,792.5500 USD |
| 2025-07-28 |
3,782.2800 USD |
28,650.6575 ETH |
3,873.6100 USD |
3,754.6100 USD |
3,788.6800 USD |
3,787.8500 USD |
| 2025-07-27 |
3,872.6400 USD |
12,546.5974 ETH |
3,740.8400 USD |
3,733.2700 USD |
3,756.4900 USD |
3,866.0700 USD |
| 2025-07-26 |
3,743.1000 USD |
6,905.6089 ETH |
3,725.7600 USD |
3,702.0500 USD |
3,726.8500 USD |
3,751.1300 USD |
| 2025-07-25 |
3,722.6400 USD |
32,728.3814 ETH |
3,708.1800 USD |
3,575.7400 USD |
3,633.7600 USD |
3,721.9000 USD |
| 2025-07-24 |
3,711.2500 USD |
28,009.3975 ETH |
3,629.8500 USD |
3,507.4600 USD |
3,581.1400 USD |
3,726.5800 USD |
| 2025-07-23 |
3,632.3800 USD |
26,196.5483 ETH |
3,748.6500 USD |
3,528.4700 USD |
3,595.4000 USD |
3,612.5800 USD |
| 2025-07-22 |
3,749.6900 USD |
26,347.8540 ETH |
3,763.7900 USD |
3,618.0000 USD |
3,669.5900 USD |
3,723.6100 USD |
| 2025-07-21 |
3,756.3700 USD |
19,048.6675 ETH |
3,759.4500 USD |
3,704.5800 USD |
3,750.9300 USD |
3,762.4300 USD |
| 2025-07-20 |
3,731.6000 USD |
14,951.3128 ETH |
3,594.0600 USD |
3,581.9200 USD |
3,599.5400 USD |
3,770.3100 USD |
| 2025-07-19 |
3,583.0100 USD |
7,719.9224 ETH |
3,548.3200 USD |
3,510.5100 USD |
3,555.2000 USD |
3,574.1500 USD |
| 2025-07-18 |
3,533.7600 USD |
31,760.6384 ETH |
3,478.7800 USD |
3,462.2900 USD |
3,543.3500 USD |
3,540.8100 USD |
| 2025-07-17 |
3,516.3200 USD |
28,969.0723 ETH |
3,374.8500 USD |
3,309.2100 USD |
3,351.2100 USD |
3,468.6000 USD |
| 2025-07-16 |
3,367.6900 USD |
27,996.2533 ETH |
3,139.3200 USD |
3,101.8100 USD |
3,121.3400 USD |
3,364.4800 USD |
| 2025-07-15 |
3,129.1900 USD |
19,916.4205 ETH |
3,014.6400 USD |
2,933.8800 USD |
2,972.9000 USD |
3,094.6800 USD |
| 2025-07-14 |
3,018.4700 USD |
19,744.5381 ETH |
2,971.8200 USD |
2,964.0300 USD |
2,979.5600 USD |
3,012.4300 USD |
| 2025-07-13 |
2,972.8400 USD |
7,353.7579 ETH |
2,944.1500 USD |
2,937.7300 USD |
2,950.9900 USD |
2,960.8700 USD |
| 2025-07-12 |
2,939.4100 USD |
8,880.0596 ETH |
2,959.5500 USD |
2,905.3600 USD |
2,932.1200 USD |
2,940.0000 USD |
| 2025-07-11 |
2,985.8600 USD |
23,944.7681 ETH |
2,951.2000 USD |
2,914.9500 USD |
2,956.4100 USD |
2,975.9600 USD |
| 2025-07-10 |
2,948.0500 USD |
26,996.5159 ETH |
2,769.7900 USD |
2,756.7600 USD |
2,774.4100 USD |
2,973.4500 USD |
| 2025-07-09 |
2,766.4400 USD |
16,250.8634 ETH |
2,615.2300 USD |
2,590.6100 USD |
2,603.4800 USD |
2,755.6800 USD |
| 2025-07-08 |
2,611.9900 USD |
16,666.7504 ETH |
2,542.6700 USD |
2,523.8600 USD |
2,538.1400 USD |
2,611.4600 USD |
| 2025-07-07 |
2,535.6400 USD |
14,380.1784 ETH |
2,571.0600 USD |
2,512.7300 USD |
2,542.7900 USD |
2,539.6200 USD |
| 2025-07-06 |
2,546.4200 USD |
4,214.5085 ETH |
2,516.9800 USD |
2,504.6800 USD |
2,513.8300 USD |
2,542.1200 USD |
| 2025-07-05 |
2,507.4600 USD |
3,210.6972 ETH |
2,507.9000 USD |
2,488.7300 USD |
2,505.6500 USD |
2,507.2500 USD |
| 2025-07-04 |
2,515.9900 USD |
8,475.4834 ETH |
2,591.6300 USD |
2,474.4800 USD |
2,490.6800 USD |
2,520.9800 USD |
| 2025-07-03 |
2,590.9200 USD |
15,502.8992 ETH |
2,571.3500 USD |
2,557.3300 USD |
2,572.7600 USD |
2,594.5800 USD |
| 2025-07-02 |
2,573.3100 USD |
17,456.1366 ETH |
2,405.4600 USD |
2,373.8000 USD |
2,410.3000 USD |
2,595.0500 USD |