Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1,504.8690 USD |
538.2227 ETH |
1,550.0000 USD |
1,460.0000 USD |
1,513.9100 USD |
1,610.8200 USD |
| 2022-09-14 |
1,585.7158 USD |
87.1647 ETH |
1,576.9900 USD |
1,550.0000 USD |
1,550.0000 USD |
1,550.0000 USD |
| 2022-09-13 |
1,629.4787 USD |
170.8559 ETH |
1,709.9400 USD |
1,563.9200 USD |
1,590.3600 USD |
1,578.0400 USD |
| 2022-09-12 |
1,731.9692 USD |
87.6652 ETH |
1,763.9000 USD |
1,698.0900 USD |
1,709.9400 USD |
1,709.9400 USD |
| 2022-09-11 |
1,762.1999 USD |
16.6004 ETH |
1,793.0200 USD |
1,713.7000 USD |
1,714.4700 USD |
1,757.7900 USD |
| 2022-09-10 |
1,729.0702 USD |
112.7764 ETH |
1,716.7300 USD |
1,708.6700 USD |
1,715.1400 USD |
1,788.1600 USD |
| 2022-09-09 |
1,711.3065 USD |
235.6505 ETH |
1,636.5000 USD |
1,636.5000 USD |
1,640.7500 USD |
1,717.3200 USD |
| 2022-09-08 |
1,632.2639 USD |
78.2183 ETH |
1,637.3200 USD |
1,609.6000 USD |
1,616.0200 USD |
1,636.5000 USD |
| 2022-09-07 |
1,584.4325 USD |
115.6926 ETH |
1,559.9500 USD |
1,501.2000 USD |
1,510.4600 USD |
1,637.2300 USD |
| 2022-09-06 |
1,635.1285 USD |
122.0391 ETH |
1,622.1200 USD |
1,559.8700 USD |
1,577.7000 USD |
1,564.2300 USD |
| 2022-09-05 |
1,586.2100 USD |
76.2089 ETH |
1,579.1900 USD |
1,562.1500 USD |
1,562.2200 USD |
1,602.8100 USD |
| 2022-09-04 |
1,564.1562 USD |
11.8017 ETH |
1,585.2300 USD |
1,547.1900 USD |
1,549.3500 USD |
1,568.7400 USD |
| 2022-09-03 |
1,556.7261 USD |
35.2327 ETH |
1,576.5500 USD |
1,494.0900 USD |
1,494.0900 USD |
1,585.2300 USD |
| 2022-09-02 |
1,604.3699 USD |
51.9478 ETH |
1,586.1600 USD |
1,550.0000 USD |
1,563.6700 USD |
1,572.3000 USD |
| 2022-09-01 |
1,547.3466 USD |
103.7597 ETH |
1,545.0000 USD |
1,514.1000 USD |
1,540.0600 USD |
1,586.1600 USD |
| 2022-08-31 |
1,580.5518 USD |
109.7051 ETH |
1,524.0100 USD |
1,524.0100 USD |
1,553.0400 USD |
1,553.0400 USD |
| 2022-08-30 |
1,534.7315 USD |
122.2916 ETH |
1,559.0600 USD |
1,475.1600 USD |
1,492.7000 USD |
1,528.1500 USD |
| 2022-08-29 |
1,484.6491 USD |
178.0277 ETH |
1,426.3700 USD |
1,423.2500 USD |
1,435.2400 USD |
1,559.0600 USD |
| 2022-08-28 |
1,485.9907 USD |
140.4325 ETH |
1,490.5000 USD |
1,448.3100 USD |
1,468.4300 USD |
1,448.3100 USD |
| 2022-08-27 |
1,481.9723 USD |
56.5696 ETH |
1,498.7500 USD |
1,448.3100 USD |
1,448.3100 USD |
1,448.3100 USD |
| 2022-08-26 |
1,603.0610 USD |
120.7529 ETH |
1,696.4100 USD |
1,500.0000 USD |
1,561.9500 USD |
1,500.0000 USD |
| 2022-08-25 |
1,694.7394 USD |
61.3905 ETH |
1,658.2400 USD |
1,655.5600 USD |
1,669.8400 USD |
1,696.4100 USD |
| 2022-08-24 |
1,658.1045 USD |
119.4928 ETH |
1,661.4400 USD |
1,607.1000 USD |
1,614.2600 USD |
1,656.3700 USD |
| 2022-08-23 |
1,624.9620 USD |
138.8144 ETH |
1,625.6400 USD |
1,569.1100 USD |
1,575.6300 USD |
1,658.4600 USD |
| 2022-08-22 |
1,567.4609 USD |
181.1635 ETH |
1,629.6700 USD |
1,531.7300 USD |
1,553.7100 USD |
1,607.6400 USD |
| 2022-08-21 |
1,598.1921 USD |
76.3118 ETH |
1,590.8100 USD |
1,578.5100 USD |
1,578.5100 USD |
1,623.6200 USD |
| 2022-08-20 |
1,611.5369 USD |
86.8691 ETH |
1,610.6600 USD |
1,528.2400 USD |
1,585.4400 USD |
1,590.8100 USD |
| 2022-08-19 |
1,720.2627 USD |
199.2905 ETH |
1,849.0900 USD |
1,621.0600 USD |
1,628.0300 USD |
1,623.1100 USD |
| 2022-08-18 |
1,856.9466 USD |
39.1332 ETH |
1,834.3800 USD |
1,824.0500 USD |
1,845.0300 USD |
1,849.9500 USD |
| 2022-08-17 |
1,873.6554 USD |
131.8319 ETH |
1,879.2900 USD |
1,822.9100 USD |
1,832.1900 USD |
1,832.4100 USD |
| 2022-08-16 |
1,882.5320 USD |
45.5647 ETH |
1,876.8300 USD |
1,860.6600 USD |
1,860.6600 USD |
1,882.9800 USD |
| 2022-08-15 |
1,920.3312 USD |
83.0096 ETH |
1,939.3200 USD |
1,876.8300 USD |
1,893.1400 USD |
1,876.8300 USD |
| 2022-08-14 |
1,947.9798 USD |
49.5567 ETH |
2,019.0700 USD |
1,911.1100 USD |
1,911.1100 USD |
1,939.3200 USD |
| 2022-08-13 |
1,982.8711 USD |
134.7507 ETH |
1,963.3700 USD |
1,953.6500 USD |
1,963.3700 USD |
2,019.0700 USD |
| 2022-08-12 |
1,911.9872 USD |
103.8187 ETH |
1,924.5800 USD |
1,876.0300 USD |
1,877.2000 USD |
1,955.1900 USD |
| 2022-08-11 |
1,895.5019 USD |
166.0804 ETH |
1,853.8600 USD |
1,853.8600 USD |
1,870.0500 USD |
1,879.3600 USD |
| 2022-08-10 |
1,802.2765 USD |
172.1583 ETH |
1,708.9200 USD |
1,662.4100 USD |
1,673.9000 USD |
1,851.5100 USD |
| 2022-08-09 |
1,729.2579 USD |
69.7406 ETH |
1,774.2700 USD |
1,636.1400 USD |
1,685.2500 USD |
1,708.9200 USD |
| 2022-08-08 |
1,760.3148 USD |
122.3023 ETH |
1,695.3400 USD |
1,695.3400 USD |
1,711.9800 USD |
1,774.2700 USD |
| 2022-08-07 |
1,693.4627 USD |
19.4048 ETH |
1,720.1100 USD |
1,674.3000 USD |
1,675.9100 USD |
1,695.3400 USD |
| 2022-08-06 |
1,727.2229 USD |
46.4661 ETH |
1,728.0500 USD |
1,671.8800 USD |
1,671.8800 USD |
1,698.9200 USD |
| 2022-08-05 |
1,680.7102 USD |
70.5604 ETH |
1,662.4200 USD |
1,612.4700 USD |
1,647.4200 USD |
1,727.7100 USD |
| 2022-08-04 |
1,609.5335 USD |
50.1551 ETH |
1,614.8000 USD |
1,589.1600 USD |
1,594.0500 USD |
1,597.1400 USD |
| 2022-08-03 |
1,649.2753 USD |
76.3780 ETH |
1,636.6000 USD |
1,592.2800 USD |
1,615.2300 USD |
1,614.8000 USD |
| 2022-08-02 |
1,619.9532 USD |
103.5692 ETH |
1,635.6900 USD |
1,568.7800 USD |
1,572.6100 USD |
1,647.6400 USD |
| 2022-08-01 |
1,650.7172 USD |
175.2338 ETH |
1,692.5600 USD |
1,615.0000 USD |
1,621.4300 USD |
1,630.4300 USD |
| 2022-07-31 |
1,715.2552 USD |
55.6805 ETH |
1,671.8200 USD |
1,670.0000 USD |
1,672.8800 USD |
1,672.8800 USD |
| 2022-07-30 |
1,717.0606 USD |
49.5845 ETH |
1,780.0000 USD |
1,671.8200 USD |
1,671.8200 USD |
1,671.8200 USD |
| 2022-07-29 |
1,708.2837 USD |
216.0044 ETH |
1,721.0200 USD |
1,663.2100 USD |
1,665.1000 USD |
1,727.8700 USD |
| 2022-07-28 |
1,686.5537 USD |
373.4197 ETH |
1,627.2900 USD |
1,545.0500 USD |
1,545.0500 USD |
1,721.0200 USD |