Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1,218.3068 USD |
3.2873 ETH |
1,220.5500 USD |
1,215.4800 USD |
1,216.3500 USD |
1,218.5000 USD |
| 2022-12-23 |
1,219.8919 USD |
8.7231 ETH |
1,216.0500 USD |
1,216.0500 USD |
1,216.0500 USD |
1,221.7900 USD |
| 2022-12-22 |
1,203.4129 USD |
12.7442 ETH |
1,213.9200 USD |
1,187.3800 USD |
1,189.2800 USD |
1,216.0500 USD |
| 2022-12-21 |
1,212.7197 USD |
5.4725 ETH |
1,217.0600 USD |
1,208.4600 USD |
1,209.2900 USD |
1,212.4800 USD |
| 2022-12-20 |
1,209.9784 USD |
24.8009 ETH |
1,168.2000 USD |
1,165.3600 USD |
1,168.2000 USD |
1,217.0600 USD |
| 2022-12-19 |
1,170.4470 USD |
7.2167 ETH |
1,192.8700 USD |
1,155.4700 USD |
1,163.2800 USD |
1,163.2800 USD |
| 2022-12-18 |
1,186.5568 USD |
2.2262 ETH |
1,160.0000 USD |
1,160.0000 USD |
1,182.5700 USD |
1,192.8700 USD |
| 2022-12-17 |
1,175.5899 USD |
1.7171 ETH |
1,161.7800 USD |
1,160.0000 USD |
1,160.0000 USD |
1,160.0000 USD |
| 2022-12-16 |
1,208.7661 USD |
7.3811 ETH |
1,264.0900 USD |
1,161.7600 USD |
1,171.9100 USD |
1,161.7800 USD |
| 2022-12-15 |
1,285.1841 USD |
5.5811 ETH |
1,308.0900 USD |
1,261.7700 USD |
1,268.6600 USD |
1,264.0900 USD |
| 2022-12-14 |
1,312.0557 USD |
11.7435 ETH |
1,317.7100 USD |
1,304.1100 USD |
1,306.9700 USD |
1,308.0900 USD |
| 2022-12-13 |
1,285.5791 USD |
3.4278 ETH |
1,272.5500 USD |
1,256.3900 USD |
1,265.2900 USD |
1,317.7100 USD |
| 2022-12-12 |
1,253.1817 USD |
2.8513 ETH |
1,258.2500 USD |
1,244.2800 USD |
1,244.2800 USD |
1,272.5500 USD |
| 2022-12-11 |
1,265.3281 USD |
1.4075 ETH |
1,325.0000 USD |
1,258.2500 USD |
1,258.2500 USD |
1,258.2500 USD |
| 2022-12-10 |
1,304.5395 USD |
0.5888 ETH |
1,325.0000 USD |
1,258.2500 USD |
1,258.2500 USD |
1,325.0000 USD |
| 2022-12-09 |
1,270.7080 USD |
6.6492 ETH |
1,284.5800 USD |
1,260.2000 USD |
1,265.0200 USD |
1,325.0000 USD |
| 2022-12-08 |
1,262.4383 USD |
16.7757 ETH |
1,230.6200 USD |
1,228.4200 USD |
1,228.4200 USD |
1,284.5800 USD |
| 2022-12-07 |
1,234.9343 USD |
10.6492 ETH |
1,269.3900 USD |
1,220.5000 USD |
1,220.5000 USD |
1,230.9500 USD |
| 2022-12-06 |
1,255.8901 USD |
17.3852 ETH |
1,325.0000 USD |
1,244.0400 USD |
1,244.0400 USD |
1,269.3900 USD |
| 2022-12-05 |
1,285.2776 USD |
3.3542 ETH |
1,278.4100 USD |
1,252.7800 USD |
1,252.7800 USD |
1,325.0000 USD |
| 2022-12-04 |
1,243.4833 USD |
2.1868 ETH |
1,241.2400 USD |
1,220.5000 USD |
1,241.2400 USD |
1,278.4100 USD |
| 2022-12-03 |
1,265.8089 USD |
4.2820 ETH |
1,293.7200 USD |
1,241.2400 USD |
1,245.5000 USD |
1,241.2400 USD |
| 2022-12-02 |
1,284.9150 USD |
12.3408 ETH |
1,278.8300 USD |
1,270.1300 USD |
1,270.8200 USD |
1,290.8900 USD |
| 2022-12-01 |
1,290.4234 USD |
4.1212 ETH |
1,295.5000 USD |
1,254.2000 USD |
1,270.4500 USD |
1,278.8300 USD |
| 2022-11-30 |
1,280.0264 USD |
10.2324 ETH |
1,217.7800 USD |
1,215.5300 USD |
1,260.6500 USD |
1,303.1400 USD |
| 2022-11-29 |
1,200.5305 USD |
4.3171 ETH |
1,168.7100 USD |
1,161.6400 USD |
1,168.7100 USD |
1,220.1900 USD |
| 2022-11-28 |
1,176.3968 USD |
9.5699 ETH |
1,189.1100 USD |
1,152.6300 USD |
1,166.1800 USD |
1,168.7100 USD |
| 2022-11-27 |
1,212.8852 USD |
3.7873 ETH |
1,204.9600 USD |
1,198.4100 USD |
1,205.5800 USD |
1,207.7800 USD |
| 2022-11-26 |
1,216.3335 USD |
9.3700 ETH |
1,198.4100 USD |
1,198.4100 USD |
1,205.4800 USD |
1,205.1400 USD |
| 2022-11-25 |
1,186.9729 USD |
7.4586 ETH |
1,200.7900 USD |
1,174.6500 USD |
1,175.3000 USD |
1,198.4100 USD |
| 2022-11-24 |
1,199.2317 USD |
5.4751 ETH |
1,186.8400 USD |
1,180.4600 USD |
1,186.8400 USD |
1,200.7900 USD |
| 2022-11-23 |
1,150.2924 USD |
19.6604 ETH |
1,138.5000 USD |
1,129.0800 USD |
1,133.1900 USD |
1,186.8400 USD |
| 2022-11-22 |
1,099.3412 USD |
28.1400 ETH |
1,107.7900 USD |
1,075.0000 USD |
1,082.8100 USD |
1,135.7600 USD |
| 2022-11-21 |
1,111.5513 USD |
25.5946 ETH |
1,141.5000 USD |
1,090.6800 USD |
1,101.3500 USD |
1,107.7900 USD |
| 2022-11-20 |
1,155.3333 USD |
33.7107 ETH |
1,217.2300 USD |
1,127.1000 USD |
1,141.5000 USD |
1,134.8100 USD |
| 2022-11-19 |
1,218.6656 USD |
22.7637 ETH |
1,207.4400 USD |
1,198.4100 USD |
1,203.3000 USD |
1,217.2300 USD |
| 2022-11-18 |
1,214.6408 USD |
73.9610 ETH |
1,203.0900 USD |
1,200.0000 USD |
1,203.0900 USD |
1,206.4200 USD |
| 2022-11-17 |
1,208.6665 USD |
65.0851 ETH |
1,227.8200 USD |
1,188.3100 USD |
1,188.3100 USD |
1,203.0900 USD |
| 2022-11-16 |
1,216.3787 USD |
462.4815 ETH |
1,248.4900 USD |
1,189.1100 USD |
1,191.7600 USD |
1,213.9600 USD |
| 2022-11-15 |
1,253.9036 USD |
22.1660 ETH |
1,245.6200 USD |
1,236.3400 USD |
1,246.3000 USD |
1,248.4900 USD |
| 2022-11-14 |
1,228.9371 USD |
48.0134 ETH |
1,219.0000 USD |
1,178.7100 USD |
1,186.2000 USD |
1,241.6900 USD |
| 2022-11-13 |
1,244.4828 USD |
22.8253 ETH |
1,246.9500 USD |
1,200.0700 USD |
1,223.0200 USD |
1,227.2900 USD |
| 2022-11-12 |
1,263.8038 USD |
181.2455 ETH |
1,290.1300 USD |
1,241.6900 USD |
1,255.5700 USD |
1,246.9500 USD |
| 2022-11-11 |
1,263.9844 USD |
99.8561 ETH |
1,297.1900 USD |
1,200.0000 USD |
1,237.5200 USD |
1,296.0000 USD |
| 2022-11-10 |
1,297.1114 USD |
96.6949 ETH |
1,186.2000 USD |
1,100.0000 USD |
1,170.0700 USD |
1,297.1900 USD |
| 2022-11-09 |
1,245.4910 USD |
618.2740 ETH |
1,335.5600 USD |
1,100.0000 USD |
1,175.9000 USD |
1,100.0000 USD |
| 2022-11-08 |
1,352.4048 USD |
732.5297 ETH |
1,564.1600 USD |
1,232.2800 USD |
1,338.8100 USD |
1,338.8100 USD |
| 2022-11-07 |
1,584.2661 USD |
30.6621 ETH |
1,573.9500 USD |
1,572.1500 USD |
1,573.3200 USD |
1,605.1800 USD |
| 2022-11-06 |
1,599.9781 USD |
26.6991 ETH |
1,637.0400 USD |
1,594.5300 USD |
1,599.1100 USD |
1,594.5300 USD |
| 2022-11-05 |
1,648.7344 USD |
99.2039 ETH |
1,647.1800 USD |
1,626.7800 USD |
1,633.7400 USD |
1,637.0400 USD |