Crypto exchange Gemini

Market Ethereum (ETH) / USD

Identifier on Gemini: ethusd
Date Price Volume Open Low High Close
2022-03-01 2,951.0175 USD 21,647.4986 ETH 2,924.4600 USD 2,855.7500 USD 2,918.2000 USD 2,972.4100 USD
2022-02-28 2,756.5585 USD 15,810.5792 ETH 2,615.6700 USD 2,570.6700 USD 2,622.0200 USD 2,915.2800 USD
2022-02-27 2,699.6237 USD 11,413.3795 ETH 2,778.5400 USD 2,559.1300 USD 2,632.9400 USD 2,613.9800 USD
2022-02-26 2,793.8041 USD 7,099.2576 ETH 2,765.0000 USD 2,730.0000 USD 2,763.8400 USD 2,775.1200 USD
2022-02-25 2,691.0920 USD 11,271.0814 ETH 2,598.3600 USD 2,570.0000 USD 2,618.7300 USD 2,756.2000 USD
2022-02-24 2,445.6973 USD 46,056.3621 ETH 2,581.6600 USD 2,300.0000 USD 2,356.6200 USD 2,598.0400 USD
2022-02-23 2,667.5991 USD 15,035.9853 ETH 2,639.6400 USD 2,578.8400 USD 2,627.6500 USD 2,588.5200 USD
2022-02-22 2,594.4881 USD 14,144.5500 ETH 2,568.5200 USD 2,500.7600 USD 2,535.1800 USD 2,651.2800 USD
2022-02-21 2,661.0019 USD 13,106.8361 ETH 2,623.4000 USD 2,560.6200 USD 2,624.1400 USD 2,565.0700 USD
2022-02-20 2,645.5576 USD 8,141.7378 ETH 2,764.0100 USD 2,576.2700 USD 2,632.7400 USD 2,647.9900 USD
2022-02-19 2,762.2915 USD 5,966.8693 ETH 2,781.3000 USD 2,697.6800 USD 2,733.9400 USD 2,762.5200 USD
2022-02-18 2,841.1908 USD 11,983.5523 ETH 2,897.4300 USD 2,751.4100 USD 2,789.4200 USD 2,783.5700 USD
2022-02-17 2,982.3240 USD 12,348.9312 ETH 3,122.8500 USD 2,854.4200 USD 2,903.0100 USD 2,885.2100 USD
2022-02-16 3,124.5040 USD 8,195.1399 ETH 3,186.7600 USD 3,047.1600 USD 3,075.9600 USD 3,146.8800 USD
2022-02-15 3,087.4592 USD 9,725.3782 ETH 2,933.1600 USD 2,914.2300 USD 2,942.6900 USD 3,186.4700 USD
2022-02-14 2,909.3279 USD 6,084.5693 ETH 2,871.9400 USD 2,830.0400 USD 2,864.5100 USD 2,935.8400 USD
2022-02-13 2,897.0399 USD 4,405.8787 ETH 2,918.3600 USD 2,837.2200 USD 2,869.2500 USD 2,884.0200 USD
2022-02-12 2,917.7562 USD 5,935.5280 ETH 2,929.3200 USD 2,860.0000 USD 2,901.1400 USD 2,918.3900 USD
2022-02-11 3,033.2605 USD 17,109.6118 ETH 3,074.0200 USD 2,876.5600 USD 2,907.3200 USD 2,884.7000 USD
2022-02-10 3,168.1021 USD 16,244.2096 ETH 3,246.8800 USD 3,075.0000 USD 3,121.8500 USD 3,076.0000 USD
2022-02-09 3,189.7022 USD 12,083.5035 ETH 3,118.8600 USD 3,058.0100 USD 3,086.2900 USD 3,239.6700 USD
2022-02-08 3,109.9077 USD 19,772.1090 ETH 3,142.1100 USD 3,028.3800 USD 3,063.7500 USD 3,124.1200 USD
2022-02-07 3,109.6116 USD 13,927.6568 ETH 3,057.0000 USD 2,993.2000 USD 3,033.1100 USD 3,141.3300 USD
2022-02-06 3,006.0321 USD 6,627.7723 ETH 3,016.8400 USD 2,947.6900 USD 2,996.4900 USD 3,074.9100 USD
2022-02-05 3,004.7616 USD 10,852.3770 ETH 2,995.0100 USD 2,962.1500 USD 2,989.8700 USD 3,020.0300 USD
2022-02-04 2,856.8233 USD 28,381.0070 ETH 2,698.5700 USD 2,674.3700 USD 2,690.6700 USD 2,956.4700 USD
2022-02-03 2,641.5012 USD 12,391.9621 ETH 2,683.0800 USD 2,576.8700 USD 2,611.8200 USD 2,679.1000 USD
2022-02-02 2,716.6413 USD 23,143.6650 ETH 2,790.1600 USD 2,615.3200 USD 2,675.5100 USD 2,680.1800 USD
2022-02-01 2,762.1019 USD 17,707.7026 ETH 2,689.3500 USD 2,677.2800 USD 2,703.8400 USD 2,799.9500 USD
2022-01-31 2,619.1624 USD 15,614.7909 ETH 2,605.2300 USD 2,477.9400 USD 2,511.3600 USD 2,682.4800 USD
2022-01-30 2,594.7088 USD 13,589.4309 ETH 2,602.5700 USD 2,543.9900 USD 2,579.9200 USD 2,606.6200 USD
2022-01-29 2,566.7956 USD 14,097.0733 ETH 2,548.1600 USD 2,521.8900 USD 2,544.0000 USD 2,601.3000 USD
2022-01-28 2,448.3050 USD 19,353.3113 ETH 2,426.2700 USD 2,359.0700 USD 2,403.8300 USD 2,540.4300 USD
2022-01-27 2,423.0121 USD 22,246.6968 ETH 2,462.6500 USD 2,316.4700 USD 2,374.0300 USD 2,407.0000 USD
2022-01-26 2,558.5065 USD 35,940.1463 ETH 2,460.6900 USD 2,401.2100 USD 2,444.6800 USD 2,466.6400 USD
2022-01-25 2,430.6334 USD 23,950.8212 ETH 2,443.4000 USD 2,352.0000 USD 2,386.9600 USD 2,464.1000 USD
2022-01-24 2,298.9031 USD 50,231.9733 ETH 2,540.9400 USD 2,152.9000 USD 2,236.0200 USD 2,445.9200 USD
2022-01-23 2,453.9809 USD 20,183.6182 ETH 2,411.7300 USD 2,370.6700 USD 2,421.3900 USD 2,534.5000 USD
2022-01-22 2,454.5005 USD 33,130.2595 ETH 2,569.5500 USD 2,301.0200 USD 2,375.5700 USD 2,404.1300 USD
2022-01-21 2,784.5835 USD 47,312.7576 ETH 3,001.4000 USD 2,465.6000 USD 2,600.8000 USD 2,596.6200 USD
2022-01-20 3,144.2165 USD 12,986.8218 ETH 3,084.2100 USD 3,001.0000 USD 3,061.7900 USD 3,007.4000 USD
2022-01-19 3,118.5388 USD 12,267.3599 ETH 3,162.1900 USD 3,048.0000 USD 3,070.0000 USD 3,114.2000 USD
2022-01-18 3,161.1778 USD 12,588.7776 ETH 3,211.0500 USD 3,084.4300 USD 3,112.6200 USD 3,166.0800 USD
2022-01-17 3,253.7191 USD 8,635.6015 ETH 3,349.9600 USD 3,143.3600 USD 3,211.5000 USD 3,209.9700 USD
2022-01-16 3,335.6347 USD 10,999.6383 ETH 3,328.3300 USD 3,275.9200 USD 3,319.9200 USD 3,358.9100 USD
2022-01-15 3,331.9397 USD 13,761.0211 ETH 3,310.3600 USD 3,265.0200 USD 3,311.2200 USD 3,329.6200 USD
2022-01-14 3,272.0146 USD 5,859.4804 ETH 3,239.6500 USD 3,189.9900 USD 3,229.7600 USD 3,308.1000 USD
2022-01-13 3,320.4607 USD 12,127.9468 ETH 3,371.6000 USD 3,233.2700 USD 3,266.1600 USD 3,261.8200 USD
2022-01-12 3,322.6136 USD 9,730.5146 ETH 3,240.0000 USD 3,206.7900 USD 3,234.1900 USD 3,378.6300 USD
2022-01-11 3,162.9998 USD 17,050.3537 ETH 3,086.2300 USD 3,053.6600 USD 3,089.2500 USD 3,234.4600 USD