Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
2,961.5261 USD |
59.7828 ETH |
2,994.1200 USD |
2,886.3100 USD |
2,901.4100 USD |
3,058.1500 USD |
| 2022-04-17 |
3,043.9241 USD |
9.4771 ETH |
3,054.3700 USD |
3,012.9700 USD |
3,012.9700 USD |
3,026.6000 USD |
| 2022-04-16 |
3,040.9320 USD |
63.7332 ETH |
3,037.0300 USD |
3,020.8100 USD |
3,021.7100 USD |
3,054.3700 USD |
| 2022-04-15 |
3,030.3900 USD |
16.5143 ETH |
3,020.5500 USD |
3,010.0900 USD |
3,022.2000 USD |
3,037.0300 USD |
| 2022-04-14 |
3,036.8595 USD |
31.6240 ETH |
3,126.6000 USD |
2,984.8300 USD |
3,008.9900 USD |
3,020.5500 USD |
| 2022-04-13 |
3,077.7549 USD |
13.7350 ETH |
3,028.9100 USD |
3,007.7600 USD |
3,008.8600 USD |
3,126.6000 USD |
| 2022-04-12 |
3,014.9506 USD |
74.2174 ETH |
2,985.1700 USD |
2,964.7300 USD |
2,973.5200 USD |
3,028.9100 USD |
| 2022-04-11 |
3,079.3728 USD |
138.3438 ETH |
3,200.0000 USD |
2,955.0000 USD |
2,998.4700 USD |
2,985.1700 USD |
| 2022-04-10 |
3,293.1610 USD |
15.8791 ETH |
3,235.0600 USD |
3,215.7400 USD |
3,235.0600 USD |
3,215.7400 USD |
| 2022-04-09 |
3,209.8793 USD |
71.7378 ETH |
3,194.0600 USD |
3,181.7000 USD |
3,208.9100 USD |
3,235.0600 USD |
| 2022-04-08 |
3,268.1345 USD |
80.9169 ETH |
3,227.3400 USD |
3,185.7100 USD |
3,194.0600 USD |
3,194.0600 USD |
| 2022-04-07 |
3,194.5430 USD |
85.8145 ETH |
3,166.0800 USD |
3,140.0000 USD |
3,187.9700 USD |
3,227.3400 USD |
| 2022-04-06 |
3,275.4389 USD |
64.4384 ETH |
3,400.0000 USD |
3,166.0800 USD |
3,205.6800 USD |
3,166.0800 USD |
| 2022-04-05 |
3,478.2548 USD |
64.3780 ETH |
3,521.5300 USD |
3,424.9900 USD |
3,443.4400 USD |
3,443.4400 USD |
| 2022-04-04 |
3,489.7555 USD |
70.8668 ETH |
3,520.0000 USD |
3,421.4800 USD |
3,447.8100 USD |
3,539.0000 USD |
| 2022-04-03 |
3,503.5877 USD |
31.2425 ETH |
3,453.1300 USD |
3,431.2800 USD |
3,445.5400 USD |
3,520.0000 USD |
| 2022-04-02 |
3,490.8525 USD |
22.2320 ETH |
3,456.0500 USD |
3,439.6800 USD |
3,465.9900 USD |
3,453.1300 USD |
| 2022-04-01 |
3,323.3691 USD |
55.3189 ETH |
3,273.6900 USD |
3,221.4300 USD |
3,238.8400 USD |
3,437.3500 USD |
| 2022-03-31 |
3,323.7779 USD |
55.4928 ETH |
3,386.5800 USD |
3,267.0000 USD |
3,293.7100 USD |
3,283.0700 USD |
| 2022-03-30 |
3,390.7115 USD |
83.2760 ETH |
3,399.9800 USD |
3,343.2700 USD |
3,368.0500 USD |
3,390.7900 USD |
| 2022-03-29 |
3,419.1680 USD |
89.6842 ETH |
3,325.0000 USD |
3,325.0000 USD |
3,369.3200 USD |
3,399.9800 USD |
| 2022-03-28 |
3,352.7013 USD |
114.5948 ETH |
3,293.2100 USD |
3,283.3800 USD |
3,307.7100 USD |
3,343.0800 USD |
| 2022-03-27 |
3,249.2187 USD |
84.9502 ETH |
3,147.1400 USD |
3,123.1800 USD |
3,134.9000 USD |
3,293.9400 USD |
| 2022-03-26 |
3,118.8642 USD |
25.9890 ETH |
3,105.7300 USD |
3,092.7400 USD |
3,108.2000 USD |
3,144.1900 USD |
| 2022-03-25 |
3,127.0668 USD |
84.8689 ETH |
3,112.2400 USD |
3,090.6800 USD |
3,105.0000 USD |
3,105.7300 USD |
| 2022-03-24 |
3,078.5861 USD |
138.7636 ETH |
3,012.3400 USD |
3,012.3400 USD |
3,017.5900 USD |
3,119.8300 USD |
| 2022-03-23 |
2,989.3088 USD |
32.3986 ETH |
2,995.3500 USD |
2,926.6900 USD |
2,944.0400 USD |
3,012.3400 USD |
| 2022-03-22 |
2,984.1916 USD |
46.5357 ETH |
2,897.4300 USD |
2,891.8100 USD |
2,895.9700 USD |
2,995.3500 USD |
| 2022-03-21 |
2,906.0664 USD |
92.6514 ETH |
2,860.0000 USD |
2,836.5200 USD |
2,837.8600 USD |
2,897.4300 USD |
| 2022-03-20 |
2,861.9207 USD |
33.3684 ETH |
2,948.7300 USD |
2,822.0000 USD |
2,840.8200 USD |
2,860.0000 USD |
| 2022-03-19 |
2,941.1485 USD |
88.8048 ETH |
2,945.9100 USD |
2,900.0000 USD |
2,936.4800 USD |
2,944.8300 USD |
| 2022-03-18 |
2,910.4086 USD |
73.8933 ETH |
2,818.5100 USD |
2,780.6600 USD |
2,786.3400 USD |
2,940.0000 USD |
| 2022-03-17 |
2,801.8344 USD |
46.0177 ETH |
2,776.5600 USD |
2,756.8400 USD |
2,756.8400 USD |
2,813.7500 USD |
| 2022-03-16 |
2,683.3992 USD |
123.6342 ETH |
2,623.4800 USD |
2,614.1000 USD |
2,623.4800 USD |
2,775.4000 USD |
| 2022-03-15 |
2,589.1304 USD |
49.8040 ETH |
2,590.6300 USD |
2,510.0000 USD |
2,527.9300 USD |
2,623.4800 USD |
| 2022-03-14 |
2,535.2935 USD |
39.7531 ETH |
2,521.9600 USD |
2,510.4100 USD |
2,521.9600 USD |
2,591.7400 USD |
| 2022-03-13 |
2,555.3024 USD |
140.2328 ETH |
2,571.2700 USD |
2,500.0000 USD |
2,518.9300 USD |
2,518.9300 USD |
| 2022-03-12 |
2,591.5047 USD |
24.8869 ETH |
2,567.4900 USD |
2,550.1000 USD |
2,579.7400 USD |
2,577.1000 USD |
| 2022-03-11 |
2,586.3956 USD |
58.7782 ETH |
2,606.1200 USD |
2,529.6800 USD |
2,544.7000 USD |
2,567.4900 USD |
| 2022-03-10 |
2,614.6548 USD |
74.7723 ETH |
2,731.0800 USD |
2,553.3900 USD |
2,589.3100 USD |
2,613.3700 USD |
| 2022-03-09 |
2,732.8855 USD |
69.5979 ETH |
2,578.2000 USD |
2,576.7300 USD |
2,576.7300 USD |
2,731.0800 USD |
| 2022-03-08 |
2,548.7456 USD |
42.1664 ETH |
2,515.0000 USD |
2,505.7500 USD |
2,517.8300 USD |
2,575.8800 USD |
| 2022-03-07 |
2,514.1477 USD |
186.6765 ETH |
2,554.5100 USD |
2,449.6100 USD |
2,477.8300 USD |
2,515.0000 USD |
| 2022-03-06 |
2,637.0402 USD |
26.8644 ETH |
2,660.9400 USD |
2,544.9900 USD |
2,609.8600 USD |
2,554.5100 USD |
| 2022-03-05 |
2,648.8605 USD |
19.4749 ETH |
2,628.4100 USD |
2,585.8200 USD |
2,628.4100 USD |
2,660.9400 USD |
| 2022-03-04 |
2,653.8499 USD |
92.0611 ETH |
2,838.2200 USD |
2,592.2000 USD |
2,617.8200 USD |
2,620.9200 USD |
| 2022-03-03 |
2,852.5766 USD |
88.0799 ETH |
2,961.4600 USD |
2,787.3700 USD |
2,816.1800 USD |
2,838.2200 USD |
| 2022-03-02 |
2,979.1362 USD |
73.0955 ETH |
2,956.3000 USD |
2,920.3100 USD |
2,937.8200 USD |
2,961.4600 USD |
| 2022-03-01 |
2,952.2690 USD |
88.8576 ETH |
2,923.8500 USD |
2,863.4400 USD |
2,899.1600 USD |
2,956.3000 USD |
| 2022-02-28 |
2,742.1636 USD |
107.7407 ETH |
2,622.9100 USD |
2,581.9600 USD |
2,615.2600 USD |
2,912.0200 USD |