Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
3,349.1227 USD |
52,160.0174 ETH |
3,432.4700 USD |
3,161.5600 USD |
3,268.8200 USD |
3,295.7300 USD |
| 2021-05-03 |
3,190.0745 USD |
52,966.4616 ETH |
2,952.7000 USD |
2,952.7000 USD |
2,994.5300 USD |
3,439.1800 USD |
| 2021-05-02 |
2,937.2595 USD |
11,240.1466 ETH |
2,949.2000 USD |
2,857.0000 USD |
2,899.1200 USD |
2,950.3000 USD |
| 2021-05-01 |
2,882.7528 USD |
20,367.8885 ETH |
2,777.4800 USD |
2,757.3000 USD |
2,782.5900 USD |
2,949.4500 USD |
| 2021-04-30 |
2,761.1253 USD |
12,198.6530 ETH |
2,759.3300 USD |
2,725.3900 USD |
2,750.1200 USD |
2,754.9900 USD |
| 2021-04-29 |
2,742.4706 USD |
20,977.6898 ETH |
2,751.0300 USD |
2,673.0600 USD |
2,699.3900 USD |
2,763.0800 USD |
| 2021-04-28 |
2,694.3828 USD |
30,630.8219 ETH |
2,668.5900 USD |
2,563.0100 USD |
2,616.4600 USD |
2,735.1700 USD |
| 2021-04-27 |
2,602.5944 USD |
30,694.5903 ETH |
2,534.1300 USD |
2,485.7300 USD |
2,511.9700 USD |
2,632.1400 USD |
| 2021-04-26 |
2,448.7767 USD |
22,080.5746 ETH |
2,322.8700 USD |
2,307.0000 USD |
2,420.5700 USD |
2,535.3500 USD |
| 2021-04-25 |
2,264.9170 USD |
20,343.3993 ETH |
2,219.8800 USD |
2,167.0000 USD |
2,198.9200 USD |
2,284.9100 USD |
| 2021-04-24 |
2,258.2847 USD |
18,768.0895 ETH |
2,370.1300 USD |
2,159.0000 USD |
2,224.5000 USD |
2,278.2600 USD |
| 2021-04-23 |
2,286.7886 USD |
38,421.3470 ETH |
2,400.0000 USD |
2,108.0000 USD |
2,218.0000 USD |
2,318.2900 USD |
| 2021-04-22 |
2,466.5436 USD |
54,173.6511 ETH |
2,357.4500 USD |
2,305.0000 USD |
2,418.6500 USD |
2,424.9800 USD |
| 2021-04-21 |
2,368.2122 USD |
31,346.5841 ETH |
2,335.8000 USD |
2,235.4700 USD |
2,280.0700 USD |
2,359.6600 USD |
| 2021-04-20 |
2,177.1549 USD |
31,939.8776 ETH |
2,162.6900 USD |
2,051.2000 USD |
2,098.9400 USD |
2,325.0000 USD |
| 2021-04-19 |
2,189.4397 USD |
27,256.0124 ETH |
2,239.4400 USD |
2,080.2000 USD |
2,145.7600 USD |
2,195.1800 USD |
| 2021-04-18 |
2,159.8040 USD |
59,578.1741 ETH |
2,318.3300 USD |
1,954.4700 USD |
2,115.4900 USD |
2,247.5600 USD |
| 2021-04-17 |
2,414.2371 USD |
18,970.9821 ETH |
2,425.0900 USD |
2,315.3600 USD |
2,370.1200 USD |
2,398.4600 USD |
| 2021-04-16 |
2,435.4064 USD |
22,076.0503 ETH |
2,517.5200 USD |
2,302.0000 USD |
2,385.7400 USD |
2,464.7100 USD |
| 2021-04-15 |
2,468.5274 USD |
19,697.0877 ETH |
2,432.9300 USD |
2,400.0000 USD |
2,429.1200 USD |
2,518.3300 USD |
| 2021-04-14 |
2,350.8220 USD |
45,172.5463 ETH |
2,299.8700 USD |
2,283.0800 USD |
2,296.7700 USD |
2,444.0600 USD |
| 2021-04-13 |
2,240.4988 USD |
33,814.2534 ETH |
2,137.7600 USD |
2,136.5700 USD |
2,158.9900 USD |
2,282.4700 USD |
| 2021-04-12 |
2,143.0051 USD |
12,687.4318 ETH |
2,150.8300 USD |
2,101.7200 USD |
2,130.9200 USD |
2,141.9100 USD |
| 2021-04-11 |
2,140.9853 USD |
7,146.5135 ETH |
2,134.8400 USD |
2,113.2900 USD |
2,131.3800 USD |
2,144.3200 USD |
| 2021-04-10 |
2,138.8424 USD |
19,045.3605 ETH |
2,067.5700 USD |
2,057.8700 USD |
2,074.7000 USD |
2,115.2300 USD |
| 2021-04-09 |
2,071.0044 USD |
13,622.2458 ETH |
2,081.8400 USD |
2,041.2300 USD |
2,069.7100 USD |
2,071.5600 USD |
| 2021-04-08 |
2,033.0060 USD |
15,204.0102 ETH |
1,964.3000 USD |
1,949.0000 USD |
1,989.9800 USD |
2,077.6800 USD |
| 2021-04-07 |
2,020.4684 USD |
29,278.5450 ETH |
2,113.8700 USD |
1,930.0200 USD |
1,982.0100 USD |
2,005.9000 USD |
| 2021-04-06 |
2,106.2364 USD |
24,240.0042 ETH |
2,108.1500 USD |
2,045.7800 USD |
2,091.6300 USD |
2,120.0100 USD |
| 2021-04-05 |
2,093.3763 USD |
14,702.7913 ETH |
2,077.5000 USD |
2,003.7000 USD |
2,026.4600 USD |
2,098.5100 USD |
| 2021-04-04 |
2,028.8721 USD |
13,497.5876 ETH |
2,009.2400 USD |
1,979.6800 USD |
2,017.2300 USD |
2,071.7900 USD |
| 2021-04-03 |
2,083.9781 USD |
16,608.5486 ETH |
2,133.7800 USD |
2,002.0600 USD |
2,050.0000 USD |
2,045.2900 USD |
| 2021-04-02 |
2,030.0019 USD |
32,836.5211 ETH |
1,969.7700 USD |
1,948.9800 USD |
1,972.1200 USD |
2,130.0000 USD |
| 2021-04-01 |
1,941.3816 USD |
20,142.9921 ETH |
1,918.9100 USD |
1,886.2000 USD |
1,919.8500 USD |
1,977.5300 USD |
| 2021-03-31 |
1,877.2715 USD |
26,226.1165 ETH |
1,842.0800 USD |
1,772.2100 USD |
1,810.6400 USD |
1,913.0800 USD |
| 2021-03-30 |
1,822.4604 USD |
16,569.7640 ETH |
1,816.7500 USD |
1,786.1400 USD |
1,801.4800 USD |
1,844.0900 USD |
| 2021-03-29 |
1,784.1122 USD |
26,925.9995 ETH |
1,687.1900 USD |
1,677.0800 USD |
1,687.6700 USD |
1,802.8800 USD |
| 2021-03-28 |
1,695.8309 USD |
7,910.2310 ETH |
1,713.6600 USD |
1,662.3200 USD |
1,676.9300 USD |
1,686.7000 USD |
| 2021-03-27 |
1,698.8457 USD |
6,708.6946 ETH |
1,700.3800 USD |
1,666.0000 USD |
1,683.8500 USD |
1,714.7500 USD |
| 2021-03-26 |
1,638.4025 USD |
14,203.3495 ETH |
1,586.9800 USD |
1,586.9800 USD |
1,623.8300 USD |
1,694.6900 USD |
| 2021-03-25 |
1,588.4017 USD |
17,439.2455 ETH |
1,581.3800 USD |
1,549.0200 USD |
1,580.7700 USD |
1,588.6000 USD |
| 2021-03-24 |
1,654.2851 USD |
28,906.8584 ETH |
1,669.2000 USD |
1,543.8400 USD |
1,589.3600 USD |
1,588.1400 USD |
| 2021-03-23 |
1,691.7093 USD |
17,298.5291 ETH |
1,682.2200 USD |
1,650.0000 USD |
1,678.4500 USD |
1,680.2800 USD |
| 2021-03-22 |
1,734.9238 USD |
20,807.2772 ETH |
1,785.9800 USD |
1,655.5900 USD |
1,695.6300 USD |
1,692.3800 USD |
| 2021-03-21 |
1,785.5557 USD |
8,637.8776 ETH |
1,806.4900 USD |
1,748.0000 USD |
1,773.8400 USD |
1,785.9900 USD |
| 2021-03-20 |
1,837.4778 USD |
10,814.5625 ETH |
1,811.2200 USD |
1,801.0000 USD |
1,819.4500 USD |
1,836.5800 USD |
| 2021-03-19 |
1,795.3662 USD |
10,420.2426 ETH |
1,775.9800 USD |
1,734.0000 USD |
1,776.1600 USD |
1,814.0300 USD |
| 2021-03-18 |
1,796.1272 USD |
18,851.9503 ETH |
1,824.2700 USD |
1,759.6300 USD |
1,779.5700 USD |
1,789.7000 USD |
| 2021-03-17 |
1,801.2751 USD |
16,982.5407 ETH |
1,807.1000 USD |
1,743.7300 USD |
1,768.9500 USD |
1,825.9000 USD |
| 2021-03-16 |
1,771.5283 USD |
19,535.7213 ETH |
1,792.9100 USD |
1,711.3300 USD |
1,754.8300 USD |
1,796.2400 USD |