Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1,538.5065 USD |
535.2716 ETH |
1,450.7600 USD |
1,423.5000 USD |
1,434.4400 USD |
1,627.2900 USD |
| 2022-07-26 |
1,400.1869 USD |
271.5522 ETH |
1,442.8100 USD |
1,362.7200 USD |
1,370.6000 USD |
1,419.6800 USD |
| 2022-07-25 |
1,517.6666 USD |
173.9116 ETH |
1,601.9700 USD |
1,463.5500 USD |
1,484.2000 USD |
1,484.2000 USD |
| 2022-07-24 |
1,596.7013 USD |
67.9442 ETH |
1,547.4800 USD |
1,547.4800 USD |
1,554.9600 USD |
1,599.8800 USD |
| 2022-07-23 |
1,533.5110 USD |
246.7426 ETH |
1,537.1000 USD |
1,491.7500 USD |
1,507.9400 USD |
1,547.4800 USD |
| 2022-07-22 |
1,587.8282 USD |
406.0301 ETH |
1,577.1200 USD |
1,523.8800 USD |
1,534.4600 USD |
1,537.1000 USD |
| 2022-07-21 |
1,531.3145 USD |
501.8589 ETH |
1,529.6200 USD |
1,474.4300 USD |
1,487.5400 USD |
1,575.4300 USD |
| 2022-07-20 |
1,561.5815 USD |
360.3671 ETH |
1,551.0100 USD |
1,493.1600 USD |
1,530.3800 USD |
1,529.6200 USD |
| 2022-07-19 |
1,543.3035 USD |
526.2087 ETH |
1,588.0000 USD |
1,452.9000 USD |
1,521.7500 USD |
1,551.0100 USD |
| 2022-07-18 |
1,463.8183 USD |
332.5615 ETH |
1,342.9500 USD |
1,342.9500 USD |
1,342.9500 USD |
1,509.5000 USD |
| 2022-07-17 |
1,362.0112 USD |
65.3639 ETH |
1,349.8100 USD |
1,336.7800 USD |
1,345.6800 USD |
1,344.1200 USD |
| 2022-07-16 |
1,262.2194 USD |
231.1458 ETH |
1,235.6000 USD |
1,197.4800 USD |
1,199.4900 USD |
1,349.8100 USD |
| 2022-07-15 |
1,223.8027 USD |
181.0118 ETH |
1,186.3600 USD |
1,139.5600 USD |
1,192.3900 USD |
1,246.7300 USD |
| 2022-07-14 |
1,133.7369 USD |
107.2377 ETH |
1,111.2900 USD |
1,080.0500 USD |
1,080.8000 USD |
1,186.3600 USD |
| 2022-07-13 |
1,072.5492 USD |
239.4558 ETH |
1,040.1600 USD |
1,011.1100 USD |
1,040.1600 USD |
1,111.2900 USD |
| 2022-07-12 |
1,066.6788 USD |
74.5806 ETH |
1,097.0100 USD |
1,037.2000 USD |
1,041.1600 USD |
1,040.1600 USD |
| 2022-07-11 |
1,125.7324 USD |
158.4556 ETH |
1,168.3400 USD |
1,094.3700 USD |
1,100.0000 USD |
1,094.3700 USD |
| 2022-07-10 |
1,206.2622 USD |
39.7039 ETH |
1,215.9000 USD |
1,154.5600 USD |
1,165.8800 USD |
1,165.8800 USD |
| 2022-07-09 |
1,215.7667 USD |
104.0431 ETH |
1,232.2500 USD |
1,209.7500 USD |
1,211.8800 USD |
1,215.9000 USD |
| 2022-07-08 |
1,241.7510 USD |
704.4158 ETH |
1,243.2800 USD |
1,195.0000 USD |
1,219.6000 USD |
1,232.2500 USD |
| 2022-07-07 |
1,212.8303 USD |
189.9709 ETH |
1,186.0900 USD |
1,163.1300 USD |
1,167.1600 USD |
1,239.4100 USD |
| 2022-07-06 |
1,155.4893 USD |
403.1348 ETH |
1,141.2000 USD |
1,114.1400 USD |
1,123.2600 USD |
1,194.9300 USD |
| 2022-07-05 |
1,146.2687 USD |
264.7043 ETH |
1,155.0100 USD |
1,078.8900 USD |
1,092.3100 USD |
1,141.2000 USD |
| 2022-07-04 |
1,106.7121 USD |
248.0551 ETH |
1,075.2900 USD |
1,048.9900 USD |
1,049.5700 USD |
1,155.2500 USD |
| 2022-07-03 |
1,093.5892 USD |
31.9903 ETH |
1,072.3800 USD |
1,008.0800 USD |
1,034.7900 USD |
1,075.2900 USD |
| 2022-07-02 |
1,048.5640 USD |
307.3541 ETH |
1,062.2300 USD |
1,030.0000 USD |
1,030.0000 USD |
1,072.3800 USD |
| 2022-07-01 |
1,068.5460 USD |
368.2907 ETH |
1,070.3600 USD |
1,043.0000 USD |
1,049.1000 USD |
1,062.2300 USD |
| 2022-06-30 |
1,032.8556 USD |
188.7684 ETH |
1,086.1800 USD |
1,000.0000 USD |
1,016.7600 USD |
1,028.6800 USD |
| 2022-06-29 |
1,110.5569 USD |
201.1725 ETH |
1,137.8800 USD |
1,088.8800 USD |
1,098.7900 USD |
1,100.6100 USD |
| 2022-06-28 |
1,182.9453 USD |
253.4880 ETH |
1,195.3100 USD |
1,137.8800 USD |
1,150.2200 USD |
1,137.8800 USD |
| 2022-06-27 |
1,204.9270 USD |
238.2651 ETH |
1,198.4900 USD |
1,175.8000 USD |
1,185.3000 USD |
1,195.3100 USD |
| 2022-06-26 |
1,230.0381 USD |
131.0040 ETH |
1,249.0600 USD |
1,202.1600 USD |
1,214.0900 USD |
1,202.1600 USD |
| 2022-06-25 |
1,210.0258 USD |
215.6415 ETH |
1,229.5300 USD |
1,187.6300 USD |
1,192.7000 USD |
1,249.0600 USD |
| 2022-06-24 |
1,202.5411 USD |
297.5604 ETH |
1,142.5500 USD |
1,142.5500 USD |
1,149.4000 USD |
1,231.5300 USD |
| 2022-06-23 |
1,115.1475 USD |
304.1439 ETH |
1,052.2600 USD |
1,052.2600 USD |
1,052.2600 USD |
1,142.5500 USD |
| 2022-06-22 |
1,078.2631 USD |
182.8613 ETH |
1,122.6800 USD |
1,048.1300 USD |
1,057.7300 USD |
1,060.4300 USD |
| 2022-06-21 |
1,151.6654 USD |
243.0079 ETH |
1,133.2400 USD |
1,115.0200 USD |
1,115.0200 USD |
1,122.6800 USD |
| 2022-06-20 |
1,108.1439 USD |
410.9429 ETH |
1,127.5500 USD |
1,052.9900 USD |
1,078.9100 USD |
1,133.2400 USD |
| 2022-06-19 |
1,080.5298 USD |
322.4357 ETH |
993.4100 USD |
940.0000 USD |
940.0800 USD |
1,123.0300 USD |
| 2022-06-18 |
973.4692 USD |
491.2103 ETH |
1,086.4900 USD |
887.9200 USD |
923.6900 USD |
994.3100 USD |
| 2022-06-17 |
1,088.4995 USD |
114.5778 ETH |
1,062.1800 USD |
1,050.0000 USD |
1,078.5000 USD |
1,088.4300 USD |
| 2022-06-16 |
1,156.0373 USD |
298.7101 ETH |
1,227.4900 USD |
1,051.2500 USD |
1,075.0000 USD |
1,066.3000 USD |
| 2022-06-15 |
1,127.3914 USD |
681.8613 ETH |
1,205.8500 USD |
1,014.6700 USD |
1,029.6400 USD |
1,227.4900 USD |
| 2022-06-14 |
1,196.5246 USD |
362.5157 ETH |
1,206.1700 USD |
1,084.3900 USD |
1,132.5000 USD |
1,205.8500 USD |
| 2022-06-13 |
1,285.2671 USD |
698.0815 ETH |
1,442.2500 USD |
1,170.5100 USD |
1,195.2500 USD |
1,185.7900 USD |
| 2022-06-12 |
1,478.0845 USD |
176.0200 ETH |
1,547.7900 USD |
1,425.0000 USD |
1,454.3000 USD |
1,442.2500 USD |
| 2022-06-11 |
1,565.9847 USD |
288.1790 ETH |
1,663.9700 USD |
1,500.0000 USD |
1,529.3100 USD |
1,547.7900 USD |
| 2022-06-10 |
1,720.6896 USD |
322.6368 ETH |
1,786.5100 USD |
1,659.5400 USD |
1,676.7500 USD |
1,661.4700 USD |
| 2022-06-09 |
1,798.4862 USD |
170.0139 ETH |
1,798.4900 USD |
1,783.5200 USD |
1,786.5100 USD |
1,786.5100 USD |
| 2022-06-08 |
1,808.1938 USD |
15.8728 ETH |
1,837.5400 USD |
1,771.8900 USD |
1,771.8900 USD |
1,798.4900 USD |