Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethgusd
Date Price Volume Open Low High Close
2023-10-19 1,565.2600 USD 2.4575 ETH 1,561.9500 USD 1,545.2400 USD 1,545.2400 USD 1,565.2600 USD
2023-10-18 1,559.7700 USD 32.8763 ETH 1,565.0700 USD 1,558.9300 USD 1,562.8400 USD 1,559.3300 USD
2023-10-17 1,561.7500 USD 5.8200 ETH 1,601.4000 USD 1,555.5200 USD 1,559.0600 USD 1,561.7500 USD
2023-10-16 1,592.1600 USD 37.1682 ETH 1,563.9000 USD 1,562.5400 USD 1,562.5400 USD 1,592.1600 USD
2023-10-15 1,563.9000 USD 1.3099 ETH 1,555.9800 USD 1,551.2900 USD 1,551.2900 USD 1,560.0500 USD
2023-10-14 1,556.8500 USD 5.8841 ETH 1,549.1400 USD 1,546.2900 USD 1,549.1400 USD 1,556.8500 USD
2023-10-13 1,559.6500 USD 1.9985 ETH 1,536.1700 USD 1,536.1700 USD 1,536.1700 USD 1,559.6500 USD
2023-10-12 1,536.1700 USD 4.0116 ETH 1,566.1900 USD 1,525.0000 USD 1,529.0300 USD 1,536.1700 USD
2023-10-11 1,566.1900 USD 3.7768 ETH 1,558.8200 USD 1,552.5400 USD 1,554.7600 USD 1,566.1900 USD
2023-10-10 1,558.8200 USD 9.3837 ETH 1,577.4000 USD 1,558.8200 USD 1,558.8200 USD 1,558.8200 USD
2023-10-09 1,577.4000 USD 7.4513 ETH 1,631.8800 USD 1,566.2400 USD 1,576.0500 USD 1,580.9600 USD
2023-10-08 1,633.4400 USD 0.2636 ETH 1,636.4800 USD 1,629.4200 USD 1,629.4200 USD 1,633.4400 USD
2023-10-07 1,636.4800 USD 0.6970 ETH 1,642.9500 USD 1,633.2000 USD 1,634.6000 USD 1,636.4800 USD
2023-10-06 1,642.9500 USD 1.8186 ETH 1,618.3800 USD 1,617.3900 USD 1,617.3900 USD 1,642.9500 USD
2023-10-05 1,618.3800 USD 2.7415 ETH 1,650.1900 USD 1,612.7100 USD 1,616.9500 USD 1,618.3800 USD
2023-10-04 1,643.1500 USD 5.7477 ETH 1,651.4500 USD 1,632.3700 USD 1,632.9200 USD 1,643.1500 USD
2023-10-03 1,651.4500 USD 3.6903 ETH 1,661.6600 USD 1,650.7500 USD 1,653.6100 USD 1,651.4500 USD
2023-10-02 1,661.6600 USD 3.5040 ETH 1,730.6800 USD 1,650.2500 USD 1,659.8600 USD 1,659.8600 USD
2023-10-01 1,730.6800 USD 5.1352 ETH 1,675.9300 USD 1,673.4700 USD 1,673.6200 USD 1,700.0000 USD
2023-09-30 1,675.9300 USD 8.5760 ETH 1,666.0600 USD 1,666.0600 USD 1,666.0600 USD 1,675.9300 USD
2023-09-29 1,666.0600 USD 3.8933 ETH 1,662.6800 USD 1,649.9500 USD 1,651.0500 USD 1,666.9200 USD
2023-09-28 1,662.6800 USD 1.2275 ETH 1,597.3900 USD 1,597.3900 USD 1,597.3900 USD 1,662.6800 USD
2023-09-27 1,595.7300 USD 4.3361 ETH 1,588.5200 USD 1,588.5200 USD 1,588.5200 USD 1,595.7300 USD
2023-09-26 1,588.5200 USD 13.0502 ETH 1,589.6900 USD 1,583.0400 USD 1,584.3200 USD 1,588.5200 USD
2023-09-25 1,589.6900 USD 3.3517 ETH 1,574.0000 USD 1,565.9600 USD 1,565.9600 USD 1,589.6900 USD
2023-09-24 1,589.6500 USD 0.6073 ETH 1,593.5200 USD 1,589.6500 USD 1,589.6500 USD 1,589.6500 USD
2023-09-23 1,593.5200 USD 1.0400 ETH 1,593.5500 USD 1,589.7400 USD 1,589.7400 USD 1,593.5200 USD
2023-09-22 1,593.5500 USD 0.1259 ETH 1,585.9800 USD 1,585.9800 USD 1,585.9800 USD 1,593.5500 USD
2023-09-21 1,585.9800 USD 3.6961 ETH 1,617.1900 USD 1,576.0500 USD 1,576.1200 USD 1,585.9800 USD
2023-09-20 1,617.1900 USD 4.3110 ETH 1,642.5100 USD 1,615.5400 USD 1,617.1900 USD 1,617.1900 USD
2023-09-19 1,642.5100 USD 5.5301 ETH 1,636.8800 USD 1,633.7300 USD 1,636.2200 USD 1,642.5100 USD
2023-09-18 1,636.8800 USD 1.6185 ETH 1,620.8000 USD 1,620.8000 USD 1,620.8000 USD 1,641.1500 USD
2023-09-17 1,620.8000 USD 0.4800 ETH 1,635.4800 USD 1,623.5600 USD 1,625.4700 USD 1,625.6900 USD
2023-09-16 1,635.4800 USD 0.6745 ETH 1,616.5100 USD 1,616.5100 USD 1,616.5100 USD 1,635.4800 USD
2023-09-15 1,616.5100 USD 3.4570 ETH 1,634.0900 USD 1,614.2400 USD 1,616.5100 USD 1,616.5100 USD
2023-09-14 1,634.0900 USD 1.2185 ETH 1,610.3200 USD 1,610.3200 USD 1,620.6000 USD 1,634.0900 USD
2023-09-13 1,610.3200 USD 12.7924 ETH 1,595.0300 USD 1,581.7500 USD 1,581.7500 USD 1,610.3200 USD
2023-09-12 1,598.0300 USD 1.2297 ETH 1,542.4100 USD 1,542.4100 USD 1,551.1600 USD 1,598.0300 USD
2023-09-11 1,542.4100 USD 11.3240 ETH 1,618.6400 USD 1,542.3800 USD 1,542.4100 USD 1,542.4100 USD
2023-09-10 1,618.6400 USD 1.3267 ETH 1,634.8600 USD 1,600.0000 USD 1,605.1200 USD 1,611.1700 USD
2023-09-09 1,634.8600 USD 0.8840 ETH 1,636.0600 USD 1,630.5900 USD 1,630.5900 USD 1,635.9100 USD
2023-09-08 1,635.7600 USD 3.7744 ETH 1,638.1300 USD 1,627.0900 USD 1,627.0900 USD 1,635.7600 USD
2023-09-07 1,638.1300 USD 1.5533 ETH 1,632.5300 USD 1,626.5000 USD 1,626.5000 USD 1,638.1300 USD
2023-09-06 1,632.5300 USD 2.4720 ETH 1,630.6400 USD 1,620.4300 USD 1,620.4300 USD 1,632.5300 USD
2023-09-05 1,630.6400 USD 1.2688 ETH 1,630.6400 USD 1,621.5200 USD 1,621.5200 USD 1,630.6400 USD
2023-09-04 1,630.6400 USD 1.7783 ETH 1,635.0400 USD 1,623.3100 USD 1,625.6300 USD 1,629.8600 USD
2023-09-03 1,635.0400 USD 1.3259 ETH 1,634.0900 USD 1,632.5200 USD 1,632.5200 USD 1,637.5300 USD
2023-09-02 1,634.0900 USD 4.0711 ETH 1,624.8700 USD 1,624.8700 USD 1,624.8700 USD 1,634.0900 USD
2023-09-01 1,624.8700 USD 10.9207 ETH 1,648.9900 USD 1,624.8700 USD 1,624.8700 USD 1,624.8700 USD
2023-08-31 1,648.9900 USD 1.4193 ETH 1,702.0000 USD 1,635.2500 USD 1,648.9900 USD 1,648.9900 USD