Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1,768.6099 USD |
85.3378 ETH |
1,856.4700 USD |
1,725.7100 USD |
1,740.0000 USD |
1,837.5400 USD |
| 2022-06-06 |
1,873.9118 USD |
114.2430 ETH |
1,806.1700 USD |
1,806.1700 USD |
1,835.5400 USD |
1,857.5100 USD |
| 2022-06-05 |
1,810.1202 USD |
15.5759 ETH |
1,805.0000 USD |
1,774.3700 USD |
1,781.6700 USD |
1,806.1700 USD |
| 2022-06-04 |
1,775.1592 USD |
51.7959 ETH |
1,770.0000 USD |
1,748.3000 USD |
1,755.2100 USD |
1,805.0000 USD |
| 2022-06-03 |
1,771.3490 USD |
40.4833 ETH |
1,850.0000 USD |
1,746.7300 USD |
1,751.2900 USD |
1,770.0000 USD |
| 2022-06-02 |
1,830.5676 USD |
47.1979 ETH |
1,815.3200 USD |
1,788.1900 USD |
1,802.2200 USD |
1,850.0000 USD |
| 2022-06-01 |
1,875.0525 USD |
31.4221 ETH |
1,950.1000 USD |
1,774.7100 USD |
1,800.9800 USD |
1,802.2200 USD |
| 2022-05-31 |
1,949.0171 USD |
29.9606 ETH |
2,000.0000 USD |
1,927.0400 USD |
1,942.0100 USD |
1,950.1000 USD |
| 2022-05-30 |
1,930.6917 USD |
63.0183 ETH |
1,814.6000 USD |
1,805.8100 USD |
1,814.6000 USD |
2,000.0000 USD |
| 2022-05-29 |
1,793.5826 USD |
30.9896 ETH |
1,790.0800 USD |
1,761.9400 USD |
1,765.2800 USD |
1,814.6000 USD |
| 2022-05-28 |
1,771.4555 USD |
80.6327 ETH |
1,721.7600 USD |
1,721.7600 USD |
1,730.3000 USD |
1,790.0800 USD |
| 2022-05-27 |
1,751.1828 USD |
103.6115 ETH |
1,789.0800 USD |
1,705.0000 USD |
1,730.1500 USD |
1,705.0000 USD |
| 2022-05-26 |
1,806.5022 USD |
336.4360 ETH |
1,941.1200 USD |
1,735.0000 USD |
1,815.4300 USD |
1,817.6900 USD |
| 2022-05-25 |
1,956.8902 USD |
40.1900 ETH |
1,900.0000 USD |
1,900.0000 USD |
1,900.0000 USD |
1,941.9900 USD |
| 2022-05-24 |
1,952.6788 USD |
55.7528 ETH |
1,971.6500 USD |
1,914.2200 USD |
1,930.4900 USD |
1,977.6300 USD |
| 2022-05-23 |
2,044.8328 USD |
22.2604 ETH |
2,037.0100 USD |
1,969.7900 USD |
1,971.6500 USD |
1,971.6500 USD |
| 2022-05-22 |
2,005.3178 USD |
19.6199 ETH |
1,976.4800 USD |
1,964.6200 USD |
1,965.4300 USD |
2,037.0100 USD |
| 2022-05-21 |
1,966.0504 USD |
6.4423 ETH |
1,959.4100 USD |
1,948.0200 USD |
1,954.3900 USD |
1,976.4800 USD |
| 2022-05-20 |
1,961.1643 USD |
20.5018 ETH |
2,007.3200 USD |
1,927.0800 USD |
1,928.0600 USD |
1,964.1200 USD |
| 2022-05-19 |
1,920.0912 USD |
16.2849 ETH |
1,909.2900 USD |
1,900.2000 USD |
1,918.4500 USD |
2,007.3200 USD |
| 2022-05-18 |
1,986.1673 USD |
164.5340 ETH |
2,095.2300 USD |
1,905.2100 USD |
1,950.5400 USD |
1,906.6300 USD |
| 2022-05-17 |
2,080.5663 USD |
86.3541 ETH |
2,020.0100 USD |
2,020.0100 USD |
2,034.5200 USD |
2,061.0600 USD |
| 2022-05-16 |
2,053.3668 USD |
33.1950 ETH |
2,132.8900 USD |
1,983.5300 USD |
2,001.6100 USD |
2,031.7700 USD |
| 2022-05-15 |
2,080.0796 USD |
40.3898 ETH |
2,054.0600 USD |
2,002.7300 USD |
2,018.1300 USD |
2,132.8900 USD |
| 2022-05-14 |
2,005.8715 USD |
29.6527 ETH |
2,002.5400 USD |
1,950.0000 USD |
1,965.5800 USD |
2,019.2600 USD |
| 2022-05-13 |
2,071.6298 USD |
215.8241 ETH |
1,961.3900 USD |
1,939.5300 USD |
2,000.0000 USD |
2,002.5400 USD |
| 2022-05-12 |
1,896.1180 USD |
643.5768 ETH |
2,077.1300 USD |
1,750.0000 USD |
1,864.0000 USD |
1,961.3900 USD |
| 2022-05-11 |
2,170.8437 USD |
487.6496 ETH |
2,339.2700 USD |
2,012.2900 USD |
2,085.5500 USD |
2,067.7000 USD |
| 2022-05-10 |
2,344.1798 USD |
74.7221 ETH |
2,240.4500 USD |
2,200.7600 USD |
2,255.8700 USD |
2,354.8500 USD |
| 2022-05-09 |
2,363.9790 USD |
168.1709 ETH |
2,517.3200 USD |
2,225.7000 USD |
2,277.8200 USD |
2,307.9300 USD |
| 2022-05-08 |
2,552.0821 USD |
91.7618 ETH |
2,630.1400 USD |
2,484.7400 USD |
2,501.3300 USD |
2,524.3100 USD |
| 2022-05-07 |
2,651.8906 USD |
81.5800 ETH |
2,699.4700 USD |
2,590.0000 USD |
2,629.4100 USD |
2,630.1400 USD |
| 2022-05-06 |
2,692.7670 USD |
215.3900 ETH |
2,752.0400 USD |
2,638.4500 USD |
2,684.3200 USD |
2,700.6700 USD |
| 2022-05-05 |
2,802.6975 USD |
156.5673 ETH |
2,941.0900 USD |
2,690.0000 USD |
2,730.1200 USD |
2,752.0300 USD |
| 2022-05-04 |
2,899.4612 USD |
43.5439 ETH |
2,791.4800 USD |
2,778.0400 USD |
2,793.9200 USD |
2,926.5700 USD |
| 2022-05-03 |
2,806.3572 USD |
31.0823 ETH |
2,855.0900 USD |
2,767.3800 USD |
2,777.6500 USD |
2,784.5900 USD |
| 2022-05-02 |
2,832.9754 USD |
37.8081 ETH |
2,829.9600 USD |
2,779.6800 USD |
2,794.5900 USD |
2,871.2300 USD |
| 2022-05-01 |
2,760.9445 USD |
15.8549 ETH |
2,796.3800 USD |
2,710.2800 USD |
2,710.2900 USD |
2,795.6300 USD |
| 2022-04-30 |
2,798.8243 USD |
17.3514 ETH |
2,815.0000 USD |
2,709.8700 USD |
2,796.3800 USD |
2,728.8800 USD |
| 2022-04-29 |
2,881.1136 USD |
37.8857 ETH |
2,937.1000 USD |
2,780.0200 USD |
2,798.8600 USD |
2,815.0000 USD |
| 2022-04-28 |
2,916.9687 USD |
44.3492 ETH |
2,887.5700 USD |
2,858.2700 USD |
2,870.5900 USD |
2,937.1000 USD |
| 2022-04-27 |
2,866.9112 USD |
33.4755 ETH |
2,799.5600 USD |
2,799.5600 USD |
2,809.2500 USD |
2,887.5700 USD |
| 2022-04-26 |
2,941.5589 USD |
52.2153 ETH |
3,013.7000 USD |
2,768.7100 USD |
2,832.3000 USD |
2,804.5800 USD |
| 2022-04-25 |
2,887.0426 USD |
85.2396 ETH |
2,921.5300 USD |
2,797.2700 USD |
2,812.7600 USD |
3,012.8400 USD |
| 2022-04-24 |
2,932.5448 USD |
7.4960 ETH |
2,963.6500 USD |
2,901.5100 USD |
2,901.5100 USD |
2,921.5300 USD |
| 2022-04-23 |
2,960.1622 USD |
8.8957 ETH |
2,964.6100 USD |
2,919.7700 USD |
2,952.3900 USD |
2,963.6500 USD |
| 2022-04-22 |
2,973.8414 USD |
37.7489 ETH |
2,984.1300 USD |
2,937.7100 USD |
2,950.0000 USD |
2,964.6100 USD |
| 2022-04-21 |
3,066.8647 USD |
45.6852 ETH |
3,089.5900 USD |
2,964.4000 USD |
2,993.1900 USD |
2,984.1300 USD |
| 2022-04-20 |
3,080.5933 USD |
48.3649 ETH |
3,097.6400 USD |
3,041.3800 USD |
3,078.1300 USD |
3,089.5900 USD |
| 2022-04-19 |
3,058.1115 USD |
53.5643 ETH |
3,058.9100 USD |
3,038.0000 USD |
3,039.6900 USD |
3,097.6400 USD |