Identifier on Gemini: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2,605.2000 SDT |
4.3665 ETH |
2,632.2600 SDT |
2,564.0100 SDT |
2,564.0100 SDT |
2,620.0200 SDT |
| 2025-05-29 |
2,653.2400 SDT |
24.1415 ETH |
2,681.1100 SDT |
2,631.1200 SDT |
2,644.5700 SDT |
2,653.2400 SDT |
| 2025-05-28 |
2,681.1100 SDT |
11.3265 ETH |
2,660.4500 SDT |
2,621.7700 SDT |
2,628.5400 SDT |
2,651.4100 SDT |
| 2025-05-27 |
2,663.3000 SDT |
36.2792 ETH |
2,555.3000 SDT |
2,513.6500 SDT |
2,540.5400 SDT |
2,660.2300 SDT |
| 2025-05-26 |
2,553.6600 SDT |
37.7076 ETH |
2,536.0200 SDT |
2,526.0800 SDT |
2,536.7800 SDT |
2,568.0000 SDT |
| 2025-05-25 |
2,536.0200 SDT |
26.8283 ETH |
2,526.0800 SDT |
2,477.8600 SDT |
2,477.8600 SDT |
2,524.9300 SDT |
| 2025-05-24 |
2,526.0800 SDT |
25.4784 ETH |
2,515.3200 SDT |
2,515.3200 SDT |
2,524.2100 SDT |
2,526.0800 SDT |
| 2025-05-23 |
2,546.0000 SDT |
58.6533 ETH |
2,641.5100 SDT |
2,515.3200 SDT |
2,553.3400 SDT |
2,557.4100 SDT |
| 2025-05-22 |
2,641.5100 SDT |
53.9316 ETH |
2,574.8400 SDT |
2,574.8400 SDT |
2,583.3300 SDT |
2,641.5100 SDT |
| 2025-05-21 |
2,574.8400 SDT |
50.1151 ETH |
2,536.0200 SDT |
2,468.1700 SDT |
2,484.6600 SDT |
2,536.0200 SDT |
| 2025-05-20 |
2,493.1200 SDT |
123.3937 ETH |
2,524.9300 SDT |
2,451.9000 SDT |
2,481.9100 SDT |
2,493.1200 SDT |
| 2025-05-19 |
2,524.9300 SDT |
68.0343 ETH |
2,498.5100 SDT |
2,354.1100 SDT |
2,354.1100 SDT |
2,524.9300 SDT |
| 2025-05-18 |
2,424.0300 SDT |
124.6081 ETH |
2,460.7900 SDT |
2,264.5400 SDT |
2,410.0000 SDT |
2,425.9600 SDT |
| 2025-05-17 |
2,460.7900 SDT |
91.9101 ETH |
2,539.7800 SDT |
2,451.9000 SDT |
2,471.3400 SDT |
2,460.7900 SDT |
| 2025-05-16 |
2,553.3400 SDT |
40.9975 ETH |
2,563.1100 SDT |
2,538.0000 SDT |
2,561.9900 SDT |
2,553.3400 SDT |
| 2025-05-15 |
2,563.1100 SDT |
111.2870 ETH |
2,598.5100 SDT |
2,485.0000 SDT |
2,510.0000 SDT |
2,563.1100 SDT |
| 2025-05-14 |
2,598.5100 SDT |
3.1571 ETH |
2,686.2700 SDT |
2,553.3400 SDT |
2,564.0100 SDT |
2,602.4600 SDT |
| 2025-05-13 |
2,686.2700 SDT |
83.9703 ETH |
2,498.5100 SDT |
2,419.5600 SDT |
2,442.9700 SDT |
2,670.8900 SDT |
| 2025-05-12 |
2,498.5100 SDT |
11.3376 ETH |
2,500.2500 SDT |
2,415.0800 SDT |
2,460.9900 SDT |
2,480.0000 SDT |
| 2025-05-11 |
2,500.2500 SDT |
47.4636 ETH |
2,584.7400 SDT |
2,440.9600 SDT |
2,441.1700 SDT |
2,510.0000 SDT |
| 2025-05-10 |
2,574.1100 SDT |
12.2084 ETH |
2,344.9800 SDT |
2,333.5200 SDT |
2,333.5200 SDT |
2,574.1100 SDT |
| 2025-05-09 |
2,345.9700 SDT |
17.4238 ETH |
2,206.0000 SDT |
2,187.1700 SDT |
2,197.6000 SDT |
2,345.9700 SDT |
| 2025-05-08 |
2,188.0100 SDT |
138.0137 ETH |
1,810.4700 SDT |
1,810.4700 SDT |
1,810.4700 SDT |
2,188.5800 SDT |
| 2025-05-07 |
1,810.4700 SDT |
4.1178 ETH |
1,818.3700 SDT |
1,802.6900 SDT |
1,808.1500 SDT |
1,810.4700 SDT |
| 2025-05-06 |
1,791.0600 SDT |
27.2170 ETH |
1,825.0000 SDT |
1,754.6900 SDT |
1,754.6900 SDT |
1,791.0600 SDT |
| 2025-05-05 |
1,825.0000 SDT |
14.6530 ETH |
1,805.4400 SDT |
1,784.4500 SDT |
1,798.9600 SDT |
1,825.0000 SDT |
| 2025-05-04 |
1,835.3600 SDT |
1.2441 ETH |
1,841.9500 SDT |
1,828.8100 SDT |
1,828.8100 SDT |
1,835.3600 SDT |
| 2025-05-03 |
1,846.1000 SDT |
1.1517 ETH |
1,835.0400 SDT |
1,811.6600 SDT |
1,811.6600 SDT |
1,811.6600 SDT |
| 2025-05-02 |
1,835.0400 SDT |
0.1587 ETH |
1,835.4900 SDT |
1,835.0400 SDT |
1,835.0400 SDT |
1,835.0400 SDT |
| 2025-05-01 |
1,835.4900 SDT |
47.5865 ETH |
1,790.5700 SDT |
1,790.5700 SDT |
1,790.5700 SDT |
1,874.2300 SDT |
| 2025-04-30 |
1,790.5700 SDT |
20.2850 ETH |
1,781.2200 SDT |
1,754.6900 SDT |
1,754.6900 SDT |
1,791.0600 SDT |
| 2025-04-29 |
1,781.2200 SDT |
50.0450 ETH |
1,802.1000 SDT |
1,790.0000 SDT |
1,790.0000 SDT |
1,794.7100 SDT |
| 2025-04-28 |
1,802.1000 SDT |
42.6784 ETH |
1,807.7100 SDT |
1,754.6900 SDT |
1,754.6900 SDT |
1,802.1000 SDT |
| 2025-04-27 |
1,807.7100 SDT |
5.0782 ETH |
1,818.3700 SDT |
1,800.0000 SDT |
1,800.0000 SDT |
1,800.0000 SDT |
| 2025-04-26 |
1,818.3700 SDT |
5.6784 ETH |
1,797.8200 SDT |
1,781.2200 SDT |
1,781.2200 SDT |
1,818.3700 SDT |
| 2025-04-25 |
1,797.8200 SDT |
40.8800 ETH |
1,764.1600 SDT |
1,754.6900 SDT |
1,754.6900 SDT |
1,797.8200 SDT |
| 2025-04-24 |
1,764.1600 SDT |
20.7216 ETH |
1,792.3700 SDT |
1,728.5600 SDT |
1,740.0000 SDT |
1,764.1600 SDT |
| 2025-04-23 |
1,792.3700 SDT |
0.6126 ETH |
1,750.0000 SDT |
1,750.0000 SDT |
1,750.0000 SDT |
1,792.3700 SDT |
| 2025-04-22 |
1,750.0000 SDT |
74.9332 ETH |
1,580.0000 SDT |
1,543.4300 SDT |
1,580.0000 SDT |
1,764.1600 SDT |
| 2025-04-21 |
1,580.0000 SDT |
23.5035 ETH |
1,590.0000 SDT |
1,573.1700 SDT |
1,573.1700 SDT |
1,573.1700 SDT |
| 2025-04-20 |
1,586.3300 SDT |
5.1639 ETH |
1,621.6000 SDT |
1,577.1000 SDT |
1,577.1000 SDT |
1,577.1000 SDT |
| 2025-04-19 |
1,621.6000 SDT |
56.7762 ETH |
1,586.2200 SDT |
1,580.0000 SDT |
1,580.0000 SDT |
1,621.5000 SDT |
| 2025-04-18 |
1,586.2200 SDT |
3.2533 ETH |
1,584.3500 SDT |
1,584.3500 SDT |
1,584.3500 SDT |
1,586.2200 SDT |
| 2025-04-17 |
1,579.7500 SDT |
26.6805 ETH |
1,586.8500 SDT |
1,568.6000 SDT |
1,568.6000 SDT |
1,579.7500 SDT |
| 2025-04-16 |
1,586.8500 SDT |
4.4330 ETH |
1,593.9100 SDT |
1,550.7900 SDT |
1,556.2200 SDT |
1,586.8500 SDT |
| 2025-04-15 |
1,589.1000 SDT |
24.7261 ETH |
1,625.8700 SDT |
1,588.2300 SDT |
1,620.0000 SDT |
1,589.1000 SDT |
| 2025-04-14 |
1,625.8700 SDT |
14.3351 ETH |
1,593.6400 SDT |
1,593.6400 SDT |
1,611.0500 SDT |
1,625.8700 SDT |
| 2025-04-13 |
1,589.4800 SDT |
18.4735 ETH |
1,634.9200 SDT |
1,579.7500 SDT |
1,579.7500 SDT |
1,589.4800 SDT |
| 2025-04-12 |
1,634.9200 SDT |
43.8319 ETH |
1,570.3400 SDT |
1,550.0000 SDT |
1,552.1800 SDT |
1,634.9200 SDT |
| 2025-04-11 |
1,570.3400 SDT |
25.0445 ETH |
1,519.2700 SDT |
1,519.2700 SDT |
1,519.2700 SDT |
1,570.3400 SDT |