Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1,632.4962 USD |
150.6104 ETH |
1,527.0700 USD |
1,527.0700 USD |
1,527.0700 USD |
1,647.1800 USD |
| 2022-11-03 |
1,540.5259 USD |
80.6322 ETH |
1,520.0900 USD |
1,520.0900 USD |
1,527.0700 USD |
1,527.0700 USD |
| 2022-11-02 |
1,552.1633 USD |
129.1014 ETH |
1,582.6500 USD |
1,506.0000 USD |
1,510.1200 USD |
1,512.9300 USD |
| 2022-11-01 |
1,586.8400 USD |
42.4461 ETH |
1,566.6500 USD |
1,566.6500 USD |
1,571.9700 USD |
1,581.3800 USD |
| 2022-10-31 |
1,591.2896 USD |
61.0351 ETH |
1,589.6900 USD |
1,550.0000 USD |
1,560.0000 USD |
1,566.6500 USD |
| 2022-10-30 |
1,592.7140 USD |
48.9347 ETH |
1,620.4400 USD |
1,580.0000 USD |
1,580.0000 USD |
1,592.8700 USD |
| 2022-10-29 |
1,600.7811 USD |
77.9868 ETH |
1,554.8900 USD |
1,502.6200 USD |
1,554.8900 USD |
1,613.6100 USD |
| 2022-10-28 |
1,519.8918 USD |
244.0164 ETH |
1,517.7500 USD |
1,481.2700 USD |
1,487.5000 USD |
1,555.3100 USD |
| 2022-10-27 |
1,549.1195 USD |
72.6758 ETH |
1,565.7200 USD |
1,517.7500 USD |
1,524.1300 USD |
1,517.7500 USD |
| 2022-10-26 |
1,530.2128 USD |
698.9342 ETH |
1,463.8500 USD |
1,461.9500 USD |
1,472.2000 USD |
1,565.7200 USD |
| 2022-10-25 |
1,455.4527 USD |
644.0924 ETH |
1,343.6300 USD |
1,338.8100 USD |
1,341.8000 USD |
1,459.9900 USD |
| 2022-10-24 |
1,344.7950 USD |
45.4592 ETH |
1,363.1700 USD |
1,324.9400 USD |
1,336.0600 USD |
1,345.1300 USD |
| 2022-10-23 |
1,335.1887 USD |
29.7211 ETH |
1,316.1400 USD |
1,303.9600 USD |
1,303.9600 USD |
1,363.1700 USD |
| 2022-10-22 |
1,301.9902 USD |
12.7240 ETH |
1,300.2000 USD |
1,296.7400 USD |
1,297.7500 USD |
1,316.1400 USD |
| 2022-10-21 |
1,269.6976 USD |
98.3862 ETH |
1,280.9900 USD |
1,252.6100 USD |
1,276.4500 USD |
1,300.2000 USD |
| 2022-10-20 |
1,282.8922 USD |
34.2153 ETH |
1,286.2500 USD |
1,272.0000 USD |
1,272.0000 USD |
1,280.9900 USD |
| 2022-10-19 |
1,290.1733 USD |
28.1636 ETH |
1,313.3100 USD |
1,283.3200 USD |
1,286.5600 USD |
1,286.5600 USD |
| 2022-10-18 |
1,319.0583 USD |
16.0959 ETH |
1,331.3800 USD |
1,288.8800 USD |
1,297.1900 USD |
1,313.3100 USD |
| 2022-10-17 |
1,325.9857 USD |
83.9056 ETH |
1,304.0900 USD |
1,297.1900 USD |
1,299.4600 USD |
1,333.1900 USD |
| 2022-10-16 |
1,291.2341 USD |
42.1176 ETH |
1,278.9500 USD |
1,278.9500 USD |
1,280.9000 USD |
1,304.0900 USD |
| 2022-10-15 |
1,283.4702 USD |
25.3478 ETH |
1,295.4300 USD |
1,269.4400 USD |
1,283.3200 USD |
1,278.9500 USD |
| 2022-10-14 |
1,322.8512 USD |
20.3662 ETH |
1,289.1100 USD |
1,289.1100 USD |
1,289.1100 USD |
1,295.4300 USD |
| 2022-10-13 |
1,224.9957 USD |
186.3931 ETH |
1,297.2100 USD |
1,194.0000 USD |
1,227.6900 USD |
1,289.1100 USD |
| 2022-10-12 |
1,297.8769 USD |
10.3908 ETH |
1,280.3700 USD |
1,278.2200 USD |
1,285.2000 USD |
1,297.2100 USD |
| 2022-10-11 |
1,284.3455 USD |
21.7810 ETH |
1,296.0000 USD |
1,269.4400 USD |
1,276.9300 USD |
1,280.3700 USD |
| 2022-10-10 |
1,310.9758 USD |
27.5709 ETH |
1,315.3800 USD |
1,294.6200 USD |
1,296.0000 USD |
1,296.0000 USD |
| 2022-10-09 |
1,311.8979 USD |
41.0583 ETH |
1,313.7700 USD |
1,308.4500 USD |
1,310.8300 USD |
1,315.3800 USD |
| 2022-10-08 |
1,327.6725 USD |
2.9966 ETH |
1,332.2900 USD |
1,311.0600 USD |
1,313.7700 USD |
1,313.7700 USD |
| 2022-10-07 |
1,340.0493 USD |
11.4542 ETH |
1,350.2800 USD |
1,324.9400 USD |
1,324.9400 USD |
1,333.7300 USD |
| 2022-10-06 |
1,365.5833 USD |
50.7919 ETH |
1,352.3200 USD |
1,350.0100 USD |
1,353.3000 USD |
1,351.1400 USD |
| 2022-10-05 |
1,349.4798 USD |
17.8793 ETH |
1,365.3600 USD |
1,321.3000 USD |
1,322.0000 USD |
1,352.3200 USD |
| 2022-10-04 |
1,344.9611 USD |
45.1309 ETH |
1,321.7300 USD |
1,321.7300 USD |
1,321.7300 USD |
1,365.3600 USD |
| 2022-10-03 |
1,308.7825 USD |
54.4594 ETH |
1,270.0000 USD |
1,265.0000 USD |
1,282.2600 USD |
1,319.0500 USD |
| 2022-10-02 |
1,297.0096 USD |
33.1763 ETH |
1,318.8600 USD |
1,270.0000 USD |
1,296.7700 USD |
1,270.0000 USD |
| 2022-10-01 |
1,321.8226 USD |
15.5637 ETH |
1,328.7900 USD |
1,300.3100 USD |
1,314.9600 USD |
1,318.8600 USD |
| 2022-09-30 |
1,335.7753 USD |
106.8796 ETH |
1,336.7400 USD |
1,319.4100 USD |
1,326.9600 USD |
1,328.7900 USD |
| 2022-09-29 |
1,328.3732 USD |
49.5699 ETH |
1,337.4300 USD |
1,293.3600 USD |
1,319.4100 USD |
1,327.2000 USD |
| 2022-09-28 |
1,298.5458 USD |
238.9157 ETH |
1,331.0200 USD |
1,256.3800 USD |
1,275.0000 USD |
1,341.2700 USD |
| 2022-09-27 |
1,364.5791 USD |
237.6565 ETH |
1,332.3900 USD |
1,306.4300 USD |
1,319.4100 USD |
1,331.0200 USD |
| 2022-09-26 |
1,319.8543 USD |
211.2239 ETH |
1,299.8000 USD |
1,280.4800 USD |
1,293.4500 USD |
1,332.3900 USD |
| 2022-09-25 |
1,299.6979 USD |
45.7382 ETH |
1,319.4100 USD |
1,277.6700 USD |
1,293.7300 USD |
1,298.2900 USD |
| 2022-09-24 |
1,335.3760 USD |
29.5358 ETH |
1,328.0700 USD |
1,315.6300 USD |
1,319.4100 USD |
1,319.4100 USD |
| 2022-09-23 |
1,298.0390 USD |
98.6449 ETH |
1,333.0700 USD |
1,270.0000 USD |
1,279.4100 USD |
1,328.0700 USD |
| 2022-09-22 |
1,291.0667 USD |
34.5223 ETH |
1,250.7800 USD |
1,228.9400 USD |
1,250.7800 USD |
1,333.0700 USD |
| 2022-09-21 |
1,319.0999 USD |
268.0517 ETH |
1,323.5100 USD |
1,222.2200 USD |
1,250.0700 USD |
1,250.0700 USD |
| 2022-09-20 |
1,347.2263 USD |
119.0397 ETH |
1,386.0700 USD |
1,323.5100 USD |
1,325.6000 USD |
1,323.5100 USD |
| 2022-09-19 |
1,320.3683 USD |
327.9441 ETH |
1,347.0800 USD |
1,284.1600 USD |
1,301.0000 USD |
1,386.0700 USD |
| 2022-09-18 |
1,373.1457 USD |
143.3242 ETH |
1,478.4600 USD |
1,326.3200 USD |
1,342.8800 USD |
1,347.0800 USD |
| 2022-09-17 |
1,456.3321 USD |
12.2991 ETH |
1,430.0000 USD |
1,407.1300 USD |
1,429.4100 USD |
1,478.4600 USD |
| 2022-09-16 |
1,451.6414 USD |
78.2583 ETH |
1,460.3300 USD |
1,410.0000 USD |
1,428.7000 USD |
1,430.0000 USD |