Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
1,863.9700 USD |
4,427.6363 ETH |
1,810.2100 USD |
1,800.9200 USD |
1,810.1700 USD |
1,866.3800 USD |
| 2023-04-03 |
1,810.0600 USD |
3,451.0380 ETH |
1,794.7400 USD |
1,765.2100 USD |
1,779.7000 USD |
1,806.2900 USD |
| 2023-04-02 |
1,794.7300 USD |
1,074.0456 ETH |
1,821.6900 USD |
1,775.0100 USD |
1,791.1000 USD |
1,794.1800 USD |
| 2023-04-01 |
1,824.1200 USD |
1,017.7602 ETH |
1,821.8600 USD |
1,811.1700 USD |
1,817.1600 USD |
1,825.0100 USD |
| 2023-03-31 |
1,823.2000 USD |
2,294.7846 ETH |
1,783.3800 USD |
1,780.7500 USD |
1,793.6100 USD |
1,825.9300 USD |
| 2023-03-30 |
1,786.1100 USD |
3,728.9815 ETH |
1,793.3300 USD |
1,764.1100 USD |
1,778.0000 USD |
1,793.3100 USD |
| 2023-03-29 |
1,795.6500 USD |
3,063.7260 ETH |
1,774.0000 USD |
1,774.0000 USD |
1,777.5900 USD |
1,790.4900 USD |
| 2023-03-28 |
1,774.4300 USD |
4,666.9562 ETH |
1,715.7000 USD |
1,703.6600 USD |
1,715.0800 USD |
1,771.0300 USD |
| 2023-03-27 |
1,715.7000 USD |
3,562.7274 ETH |
1,776.1100 USD |
1,689.0000 USD |
1,708.9400 USD |
1,709.6000 USD |
| 2023-03-26 |
1,781.0400 USD |
2,223.2058 ETH |
1,744.6400 USD |
1,742.0000 USD |
1,751.6100 USD |
1,778.3700 USD |
| 2023-03-25 |
1,739.0700 USD |
1,840.7995 ETH |
1,752.6200 USD |
1,715.5300 USD |
1,735.8800 USD |
1,738.9200 USD |
| 2023-03-24 |
1,745.6900 USD |
5,585.7246 ETH |
1,817.2800 USD |
1,730.0000 USD |
1,751.3200 USD |
1,746.1800 USD |
| 2023-03-23 |
1,818.5800 USD |
4,399.5813 ETH |
1,740.0900 USD |
1,734.7800 USD |
1,742.5700 USD |
1,811.9200 USD |
| 2023-03-22 |
1,740.6800 USD |
4,628.2870 ETH |
1,809.9100 USD |
1,713.6400 USD |
1,732.2100 USD |
1,730.7400 USD |
| 2023-03-21 |
1,804.1400 USD |
4,508.2809 ETH |
1,737.6500 USD |
1,724.4900 USD |
1,745.3500 USD |
1,800.0000 USD |
| 2023-03-20 |
1,741.1700 USD |
2,546.5772 ETH |
1,786.3400 USD |
1,743.2600 USD |
1,758.8100 USD |
1,754.2500 USD |
| 2023-03-19 |
1,805.1800 USD |
2,668.2485 ETH |
1,763.4900 USD |
1,763.4900 USD |
1,779.7400 USD |
1,811.3400 USD |
| 2023-03-18 |
1,775.0600 USD |
3,261.6944 ETH |
1,793.3600 USD |
1,755.5200 USD |
1,785.8700 USD |
1,772.3700 USD |
| 2023-03-17 |
1,795.2600 USD |
4,533.4145 ETH |
1,676.9700 USD |
1,666.6900 USD |
1,676.9700 USD |
1,776.5400 USD |
| 2023-03-16 |
1,676.3400 USD |
1,958.5921 ETH |
1,655.5400 USD |
1,638.9500 USD |
1,653.7700 USD |
1,676.6800 USD |
| 2023-03-15 |
1,655.0500 USD |
4,470.9662 ETH |
1,704.7800 USD |
1,615.2500 USD |
1,635.9800 USD |
1,655.7700 USD |
| 2023-03-14 |
1,709.5300 USD |
9,988.9069 ETH |
1,680.2800 USD |
1,666.8400 USD |
1,676.2700 USD |
1,707.7100 USD |
| 2023-03-13 |
1,679.1700 USD |
7,288.1522 ETH |
1,600.7000 USD |
1,586.6100 USD |
1,600.0000 USD |
1,687.9900 USD |
| 2023-03-12 |
1,597.0100 USD |
8,154.0954 ETH |
1,518.6300 USD |
1,482.1400 USD |
1,509.9900 USD |
1,610.5500 USD |
| 2023-03-11 |
1,489.3600 USD |
17,732.8792 ETH |
1,428.9100 USD |
1,428.3600 USD |
1,445.1500 USD |
1,483.0000 USD |
| 2023-03-10 |
1,429.3000 USD |
5,241.8824 ETH |
1,436.8000 USD |
1,368.8000 USD |
1,385.2200 USD |
1,427.0700 USD |
| 2023-03-09 |
1,434.8200 USD |
7,430.7385 ETH |
1,532.8300 USD |
1,408.0000 USD |
1,444.2700 USD |
1,433.0000 USD |
| 2023-03-08 |
1,542.6000 USD |
2,395.2120 ETH |
1,562.0000 USD |
1,541.4300 USD |
1,552.8700 USD |
1,547.7900 USD |
| 2023-03-07 |
1,557.8700 USD |
1,817.8243 ETH |
1,570.4100 USD |
1,535.0900 USD |
1,552.5200 USD |
1,552.7900 USD |
| 2023-03-06 |
1,569.6000 USD |
1,322.2270 ETH |
1,564.8300 USD |
1,555.0400 USD |
1,561.3500 USD |
1,566.0700 USD |
| 2023-03-05 |
1,558.4000 USD |
1,198.6746 ETH |
1,566.7700 USD |
1,554.2900 USD |
1,569.6600 USD |
1,563.2200 USD |
| 2023-03-04 |
1,566.8900 USD |
1,265.8181 ETH |
1,569.4500 USD |
1,549.6700 USD |
1,559.4800 USD |
1,563.1800 USD |
| 2023-03-03 |
1,573.3300 USD |
4,978.0029 ETH |
1,647.5700 USD |
1,536.3300 USD |
1,563.0200 USD |
1,566.9300 USD |
| 2023-03-02 |
1,645.5300 USD |
1,745.5681 ETH |
1,666.1000 USD |
1,619.6100 USD |
1,628.1200 USD |
1,650.5100 USD |
| 2023-03-01 |
1,661.8300 USD |
2,939.6402 ETH |
1,603.9400 USD |
1,595.6200 USD |
1,610.1700 USD |
1,654.1700 USD |
| 2023-02-28 |
1,604.4500 USD |
1,996.3755 ETH |
1,633.4200 USD |
1,597.7500 USD |
1,613.6000 USD |
1,612.1700 USD |
| 2023-02-27 |
1,633.6900 USD |
2,018.3453 ETH |
1,641.5600 USD |
1,608.7800 USD |
1,623.5200 USD |
1,635.1900 USD |
| 2023-02-26 |
1,641.1100 USD |
1,091.5854 ETH |
1,595.0000 USD |
1,589.0000 USD |
1,594.0200 USD |
1,633.8500 USD |
| 2023-02-25 |
1,593.3800 USD |
1,605.6296 ETH |
1,608.5400 USD |
1,558.0900 USD |
1,575.1400 USD |
1,592.0100 USD |
| 2023-02-24 |
1,607.4600 USD |
3,290.9169 ETH |
1,650.1800 USD |
1,576.0900 USD |
1,597.2100 USD |
1,603.7500 USD |
| 2023-02-23 |
1,648.6900 USD |
3,982.4955 ETH |
1,642.4300 USD |
1,629.4400 USD |
1,646.0000 USD |
1,646.0900 USD |
| 2023-02-22 |
1,641.2300 USD |
3,165.8103 ETH |
1,659.6900 USD |
1,596.3700 USD |
1,612.8800 USD |
1,635.0000 USD |
| 2023-02-21 |
1,654.0300 USD |
2,851.4683 ETH |
1,703.2600 USD |
1,636.8000 USD |
1,654.5400 USD |
1,651.9000 USD |
| 2023-02-20 |
1,699.1700 USD |
1,636.6581 ETH |
1,682.2000 USD |
1,651.5000 USD |
1,677.2500 USD |
1,693.7100 USD |
| 2023-02-19 |
1,685.7600 USD |
1,825.3621 ETH |
1,691.9900 USD |
1,667.5700 USD |
1,687.1800 USD |
1,685.8900 USD |
| 2023-02-18 |
1,690.7400 USD |
1,087.1074 ETH |
1,693.7600 USD |
1,680.8900 USD |
1,687.7000 USD |
1,689.7100 USD |
| 2023-02-17 |
1,693.2600 USD |
3,735.8824 ETH |
1,637.4000 USD |
1,631.2900 USD |
1,655.1200 USD |
1,700.1200 USD |
| 2023-02-16 |
1,651.9400 USD |
6,162.0880 ETH |
1,676.0000 USD |
1,642.0800 USD |
1,682.4000 USD |
1,645.5200 USD |
| 2023-02-15 |
1,667.3400 USD |
6,152.9701 ETH |
1,556.4700 USD |
1,543.8000 USD |
1,549.3000 USD |
1,665.4500 USD |
| 2023-02-14 |
1,554.9400 USD |
3,443.1958 ETH |
1,506.7400 USD |
1,493.3900 USD |
1,502.9600 USD |
1,554.9400 USD |