Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
1,211.5833 USD |
840.6028 ETH |
1,219.9000 USD |
1,195.5200 USD |
1,208.6200 USD |
1,218.5100 USD |
| 2022-12-24 |
1,219.3724 USD |
910.9178 ETH |
1,220.2000 USD |
1,215.0200 USD |
1,217.0900 USD |
1,220.8400 USD |
| 2022-12-23 |
1,219.4803 USD |
2,271.3056 ETH |
1,217.6300 USD |
1,211.9600 USD |
1,217.0900 USD |
1,220.4400 USD |
| 2022-12-22 |
1,205.1796 USD |
3,166.6214 ETH |
1,213.4600 USD |
1,183.1700 USD |
1,189.9500 USD |
1,217.6500 USD |
| 2022-12-21 |
1,210.8007 USD |
2,102.9425 ETH |
1,218.3900 USD |
1,204.9500 USD |
1,209.4900 USD |
1,213.0300 USD |
| 2022-12-20 |
1,206.1255 USD |
2,909.2327 ETH |
1,167.5600 USD |
1,163.5700 USD |
1,174.1800 USD |
1,217.9700 USD |
| 2022-12-19 |
1,181.1162 USD |
4,196.4791 ETH |
1,182.2700 USD |
1,151.0000 USD |
1,169.8100 USD |
1,168.5600 USD |
| 2022-12-18 |
1,183.8825 USD |
1,545.8839 ETH |
1,187.7100 USD |
1,173.4100 USD |
1,176.8000 USD |
1,186.2500 USD |
| 2022-12-17 |
1,174.1902 USD |
2,018.3366 ETH |
1,166.9800 USD |
1,162.4800 USD |
1,174.2300 USD |
1,187.7300 USD |
| 2022-12-16 |
1,204.8468 USD |
5,052.3311 ETH |
1,266.4900 USD |
1,156.3300 USD |
1,180.6100 USD |
1,164.4000 USD |
| 2022-12-15 |
1,280.9463 USD |
4,570.0336 ETH |
1,306.6000 USD |
1,260.0000 USD |
1,266.2600 USD |
1,265.6400 USD |
| 2022-12-14 |
1,322.4818 USD |
5,638.1568 ETH |
1,320.9200 USD |
1,299.6700 USD |
1,311.2900 USD |
1,307.7800 USD |
| 2022-12-13 |
1,311.4105 USD |
7,814.2239 ETH |
1,275.3800 USD |
1,255.8100 USD |
1,268.6500 USD |
1,320.1200 USD |
| 2022-12-12 |
1,255.0118 USD |
2,671.5681 ETH |
1,262.6200 USD |
1,240.9400 USD |
1,246.4000 USD |
1,278.2300 USD |
| 2022-12-11 |
1,270.9105 USD |
2,004.9463 ETH |
1,266.3000 USD |
1,256.4300 USD |
1,266.4600 USD |
1,262.1700 USD |
| 2022-12-10 |
1,268.5383 USD |
1,895.7109 ETH |
1,263.2800 USD |
1,259.9000 USD |
1,265.3400 USD |
1,262.6600 USD |
| 2022-12-09 |
1,273.6823 USD |
3,259.4635 ETH |
1,280.1500 USD |
1,256.4300 USD |
1,263.7100 USD |
1,262.6600 USD |
| 2022-12-08 |
1,260.1701 USD |
3,891.1270 ETH |
1,231.3500 USD |
1,222.4600 USD |
1,229.6900 USD |
1,280.6100 USD |
| 2022-12-07 |
1,233.6659 USD |
6,818.2552 ETH |
1,271.4000 USD |
1,218.7500 USD |
1,226.9000 USD |
1,232.5400 USD |
| 2022-12-06 |
1,255.9728 USD |
3,177.5468 ETH |
1,259.1500 USD |
1,241.9900 USD |
1,249.8600 USD |
1,272.6500 USD |
| 2022-12-05 |
1,271.6518 USD |
4,428.1767 ETH |
1,279.8400 USD |
1,247.3000 USD |
1,256.9900 USD |
1,260.5600 USD |
| 2022-12-04 |
1,265.9529 USD |
3,455.8244 ETH |
1,241.1000 USD |
1,241.1000 USD |
1,253.9400 USD |
1,280.2700 USD |
| 2022-12-03 |
1,278.7916 USD |
2,679.0570 ETH |
1,294.7700 USD |
1,235.1800 USD |
1,243.5200 USD |
1,240.4100 USD |
| 2022-12-02 |
1,282.0776 USD |
3,584.3343 ETH |
1,275.9400 USD |
1,265.8100 USD |
1,273.8500 USD |
1,294.3100 USD |
| 2022-12-01 |
1,276.3772 USD |
4,417.8801 ETH |
1,294.7700 USD |
1,262.3500 USD |
1,274.1700 USD |
1,274.5100 USD |
| 2022-11-30 |
1,271.3842 USD |
10,929.2421 ETH |
1,214.8600 USD |
1,211.4900 USD |
1,267.6300 USD |
1,294.1900 USD |
| 2022-11-29 |
1,202.3849 USD |
4,160.9474 ETH |
1,166.9200 USD |
1,156.8600 USD |
1,168.5900 USD |
1,216.7400 USD |
| 2022-11-28 |
1,170.4099 USD |
4,804.5194 ETH |
1,192.1000 USD |
1,150.0100 USD |
1,168.5600 USD |
1,168.7500 USD |
| 2022-11-27 |
1,213.4376 USD |
2,409.1374 ETH |
1,203.8100 USD |
1,195.8000 USD |
1,207.8800 USD |
1,195.8600 USD |
| 2022-11-26 |
1,213.5004 USD |
2,459.3985 ETH |
1,197.3500 USD |
1,194.8700 USD |
1,206.8900 USD |
1,204.5900 USD |
| 2022-11-25 |
1,189.7126 USD |
2,888.6134 ETH |
1,202.1200 USD |
1,170.4200 USD |
1,176.2200 USD |
1,199.1600 USD |
| 2022-11-24 |
1,199.1814 USD |
4,729.7354 ETH |
1,184.0200 USD |
1,180.0000 USD |
1,188.7200 USD |
1,201.2400 USD |
| 2022-11-23 |
1,161.8877 USD |
4,565.1386 ETH |
1,137.8200 USD |
1,124.5500 USD |
1,133.9600 USD |
1,187.0000 USD |
| 2022-11-22 |
1,112.1830 USD |
8,403.7524 ETH |
1,105.2700 USD |
1,074.5500 USD |
1,090.7000 USD |
1,136.2600 USD |
| 2022-11-21 |
1,113.0365 USD |
10,072.6110 ETH |
1,140.7800 USD |
1,079.4800 USD |
1,106.3400 USD |
1,104.5800 USD |
| 2022-11-20 |
1,168.4013 USD |
8,934.9530 ETH |
1,216.1800 USD |
1,130.0700 USD |
1,143.7700 USD |
1,139.2900 USD |
| 2022-11-19 |
1,210.6376 USD |
3,502.7391 ETH |
1,209.8800 USD |
1,196.7500 USD |
1,206.7000 USD |
1,216.1700 USD |
| 2022-11-18 |
1,212.4619 USD |
7,692.1156 ETH |
1,198.1100 USD |
1,195.5600 USD |
1,206.8100 USD |
1,211.2000 USD |
| 2022-11-17 |
1,202.9285 USD |
14,011.8156 ETH |
1,213.6800 USD |
1,181.3700 USD |
1,194.7900 USD |
1,197.4000 USD |
| 2022-11-16 |
1,212.6177 USD |
25,277.7818 ETH |
1,251.3200 USD |
1,185.3900 USD |
1,201.8500 USD |
1,215.9200 USD |
| 2022-11-15 |
1,260.2536 USD |
9,261.0990 ETH |
1,241.1400 USD |
1,232.0600 USD |
1,248.0000 USD |
1,251.8300 USD |
| 2022-11-14 |
1,206.6934 USD |
20,288.8334 ETH |
1,220.4300 USD |
1,170.0000 USD |
1,186.7600 USD |
1,243.9600 USD |
| 2022-11-13 |
1,233.0694 USD |
10,824.3647 ETH |
1,254.0000 USD |
1,197.9400 USD |
1,229.0200 USD |
1,220.1600 USD |
| 2022-11-12 |
1,260.6695 USD |
10,863.2560 ETH |
1,283.1800 USD |
1,231.0900 USD |
1,252.0400 USD |
1,247.3200 USD |
| 2022-11-11 |
1,256.8721 USD |
25,710.6119 ETH |
1,294.8500 USD |
1,199.8000 USD |
1,243.4000 USD |
1,280.0700 USD |
| 2022-11-10 |
1,239.9636 USD |
44,685.8776 ETH |
1,100.4000 USD |
1,084.9500 USD |
1,144.2900 USD |
1,295.6200 USD |
| 2022-11-09 |
1,207.9699 USD |
59,877.5240 ETH |
1,330.9600 USD |
1,072.3100 USD |
1,121.0100 USD |
1,087.2100 USD |
| 2022-11-08 |
1,416.5837 USD |
55,031.0642 ETH |
1,565.1500 USD |
1,221.1000 USD |
1,333.9500 USD |
1,326.4000 USD |
| 2022-11-07 |
1,580.8134 USD |
14,007.5820 ETH |
1,569.0800 USD |
1,547.0000 USD |
1,564.9800 USD |
1,564.6400 USD |
| 2022-11-06 |
1,611.1077 USD |
2,961.8306 ETH |
1,627.1600 USD |
1,571.2800 USD |
1,604.0000 USD |
1,581.5100 USD |