Identifier on Gemini: ethgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2,705.9806 USD |
40.1432 ETH |
2,779.0000 USD |
2,561.9400 USD |
2,614.8100 USD |
2,595.6100 USD |
| 2022-02-26 |
2,809.7487 USD |
169.3247 ETH |
2,767.5400 USD |
2,751.3500 USD |
2,757.7800 USD |
2,774.1800 USD |
| 2022-02-25 |
2,682.4859 USD |
119.2574 ETH |
2,599.4000 USD |
2,573.0300 USD |
2,620.2600 USD |
2,767.5400 USD |
| 2022-02-24 |
2,437.9799 USD |
304.7466 ETH |
2,588.8700 USD |
2,303.9700 USD |
2,349.2500 USD |
2,554.9700 USD |
| 2022-02-23 |
2,665.0414 USD |
172.8396 ETH |
2,636.0500 USD |
2,584.5100 USD |
2,618.3500 USD |
2,588.8700 USD |
| 2022-02-22 |
2,593.6042 USD |
99.1994 ETH |
2,578.3700 USD |
2,509.4400 USD |
2,524.1400 USD |
2,654.0100 USD |
| 2022-02-21 |
2,662.5118 USD |
237.7094 ETH |
2,657.6700 USD |
2,500.0000 USD |
2,600.2900 USD |
2,578.3700 USD |
| 2022-02-20 |
2,636.9907 USD |
93.5543 ETH |
2,758.5000 USD |
2,579.2200 USD |
2,615.7100 USD |
2,657.6700 USD |
| 2022-02-19 |
2,754.3643 USD |
45.9335 ETH |
2,784.8500 USD |
2,700.0000 USD |
2,723.1600 USD |
2,758.5000 USD |
| 2022-02-18 |
2,827.8491 USD |
66.9746 ETH |
2,878.5300 USD |
2,756.6400 USD |
2,786.5200 USD |
2,786.5200 USD |
| 2022-02-17 |
2,982.4636 USD |
78.4225 ETH |
3,120.5400 USD |
2,865.8000 USD |
2,893.3800 USD |
2,891.5200 USD |
| 2022-02-16 |
3,136.4610 USD |
39.0152 ETH |
3,184.4800 USD |
3,065.0400 USD |
3,069.9900 USD |
3,135.6200 USD |
| 2022-02-15 |
3,084.7111 USD |
87.1420 ETH |
2,934.0600 USD |
2,916.1600 USD |
2,936.9800 USD |
3,173.8500 USD |
| 2022-02-14 |
2,906.4437 USD |
59.0909 ETH |
2,875.3500 USD |
2,835.1900 USD |
2,852.8300 USD |
2,939.0200 USD |
| 2022-02-13 |
2,930.4760 USD |
43.7287 ETH |
2,919.2900 USD |
2,838.7100 USD |
2,867.3600 USD |
2,896.9100 USD |
| 2022-02-12 |
2,922.1974 USD |
46.2995 ETH |
2,923.2900 USD |
2,866.8100 USD |
2,885.6100 USD |
2,919.2900 USD |
| 2022-02-11 |
3,013.8043 USD |
127.2876 ETH |
3,065.7200 USD |
2,890.0000 USD |
2,908.6200 USD |
2,901.6600 USD |
| 2022-02-10 |
3,150.3941 USD |
151.3307 ETH |
3,240.5200 USD |
3,080.0000 USD |
3,121.8800 USD |
3,080.0000 USD |
| 2022-02-09 |
3,175.1712 USD |
167.0554 ETH |
3,125.2400 USD |
3,061.3300 USD |
3,081.8500 USD |
3,240.5200 USD |
| 2022-02-08 |
3,119.5325 USD |
183.9313 ETH |
3,141.8800 USD |
3,034.8200 USD |
3,058.3000 USD |
3,118.9900 USD |
| 2022-02-07 |
3,116.9599 USD |
91.4565 ETH |
3,061.1700 USD |
3,003.7900 USD |
3,026.3500 USD |
3,141.8800 USD |
| 2022-02-06 |
3,007.5274 USD |
19.8954 ETH |
3,014.1900 USD |
2,985.3900 USD |
2,990.0000 USD |
3,063.8500 USD |
| 2022-02-05 |
3,005.4701 USD |
65.9063 ETH |
2,993.5800 USD |
2,967.8100 USD |
2,984.0400 USD |
3,015.5700 USD |
| 2022-02-04 |
2,788.6412 USD |
140.9469 ETH |
2,665.5300 USD |
2,665.5300 USD |
2,689.8900 USD |
2,959.2500 USD |
| 2022-02-03 |
2,655.0942 USD |
56.5956 ETH |
2,683.9900 USD |
2,582.1200 USD |
2,599.2400 USD |
2,665.5300 USD |
| 2022-02-02 |
2,725.5497 USD |
108.0775 ETH |
2,802.1100 USD |
2,630.8300 USD |
2,670.0200 USD |
2,683.9900 USD |
| 2022-02-01 |
2,749.8210 USD |
124.6600 ETH |
2,690.4900 USD |
2,686.4700 USD |
2,700.7800 USD |
2,802.1100 USD |
| 2022-01-31 |
2,596.3683 USD |
72.4608 ETH |
2,621.2600 USD |
2,484.0000 USD |
2,510.0000 USD |
2,684.5400 USD |
| 2022-01-30 |
2,586.5625 USD |
31.3066 ETH |
2,589.8500 USD |
2,547.8000 USD |
2,559.4300 USD |
2,621.2600 USD |
| 2022-01-29 |
2,594.4014 USD |
117.7001 ETH |
2,552.1200 USD |
2,526.5000 USD |
2,534.5400 USD |
2,589.8500 USD |
| 2022-01-28 |
2,433.4855 USD |
76.2054 ETH |
2,422.1700 USD |
2,382.0000 USD |
2,394.6000 USD |
2,537.3400 USD |
| 2022-01-27 |
2,440.8770 USD |
255.0184 ETH |
2,466.4900 USD |
2,326.4800 USD |
2,366.6600 USD |
2,409.8500 USD |
| 2022-01-26 |
2,537.6461 USD |
158.8326 ETH |
2,453.9700 USD |
2,407.6800 USD |
2,426.0900 USD |
2,466.4900 USD |
| 2022-01-25 |
2,418.3487 USD |
171.7928 ETH |
2,442.7400 USD |
2,300.0000 USD |
2,381.1000 USD |
2,453.9700 USD |
| 2022-01-24 |
2,325.3543 USD |
458.0805 ETH |
2,528.5200 USD |
2,163.4000 USD |
2,238.5700 USD |
2,448.9100 USD |
| 2022-01-23 |
2,455.9243 USD |
277.4590 ETH |
2,401.3000 USD |
2,380.0000 USD |
2,420.5000 USD |
2,532.8800 USD |
| 2022-01-22 |
2,433.4800 USD |
206.2630 ETH |
2,543.0500 USD |
2,323.8700 USD |
2,358.1100 USD |
2,395.3600 USD |
| 2022-01-21 |
2,801.6460 USD |
428.3476 ETH |
3,000.0000 USD |
2,475.2700 USD |
2,598.6000 USD |
2,598.6000 USD |
| 2022-01-20 |
3,175.2704 USD |
206.3933 ETH |
3,100.0000 USD |
3,000.6100 USD |
3,064.2600 USD |
3,009.7000 USD |
| 2022-01-19 |
3,106.1011 USD |
179.1247 ETH |
3,164.7500 USD |
3,050.0000 USD |
3,066.9100 USD |
3,110.9500 USD |
| 2022-01-18 |
3,165.6231 USD |
57.1211 ETH |
3,209.1700 USD |
3,085.2500 USD |
3,109.9100 USD |
3,171.3300 USD |
| 2022-01-17 |
3,224.5292 USD |
198.7965 ETH |
3,351.0300 USD |
3,144.0000 USD |
3,211.4300 USD |
3,209.1700 USD |
| 2022-01-16 |
3,333.2194 USD |
32.8971 ETH |
3,331.4100 USD |
3,286.7500 USD |
3,299.8500 USD |
3,360.9700 USD |
| 2022-01-15 |
3,333.0445 USD |
52.4765 ETH |
3,302.4600 USD |
3,297.8100 USD |
3,311.9700 USD |
3,331.4100 USD |
| 2022-01-14 |
3,242.4801 USD |
91.9898 ETH |
3,250.7500 USD |
3,203.0000 USD |
3,220.9500 USD |
3,302.4600 USD |
| 2022-01-13 |
3,314.7046 USD |
51.2975 ETH |
3,372.9800 USD |
3,242.0000 USD |
3,257.3200 USD |
3,250.7500 USD |
| 2022-01-12 |
3,325.7977 USD |
118.2774 ETH |
3,240.0800 USD |
3,210.0100 USD |
3,214.9400 USD |
3,378.4700 USD |
| 2022-01-11 |
3,195.0151 USD |
188.6484 ETH |
3,083.9700 USD |
3,059.0000 USD |
3,083.9700 USD |
3,241.4800 USD |
| 2022-01-10 |
3,017.6910 USD |
276.6425 ETH |
3,160.0600 USD |
2,933.0000 USD |
3,027.8900 USD |
3,083.9700 USD |
| 2022-01-09 |
3,159.5285 USD |
70.8712 ETH |
3,101.6500 USD |
3,077.3700 USD |
3,092.2700 USD |
3,160.0600 USD |