Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
586.7950 USD |
7,393.5734 ETH |
576.1200 USD |
576.1000 USD |
607.6200 USD |
597.4700 USD |
| 2020-12-04 |
589.4900 USD |
1,683.9261 ETH |
602.8600 USD |
567.3700 USD |
602.8600 USD |
576.1200 USD |
| 2020-12-03 |
599.3250 USD |
16,615.0545 ETH |
595.7900 USD |
586.5200 USD |
624.7800 USD |
602.8600 USD |
| 2020-12-02 |
590.4700 USD |
13,109.6653 ETH |
585.1500 USD |
577.4000 USD |
604.7000 USD |
595.7900 USD |
| 2020-12-01 |
595.2500 USD |
54,058.4341 ETH |
605.3500 USD |
562.0000 USD |
636.4000 USD |
585.1500 USD |
| 2020-11-30 |
597.0750 USD |
29,971.4083 ETH |
588.8000 USD |
571.0600 USD |
617.7500 USD |
605.3500 USD |
| 2020-11-29 |
566.2650 USD |
15,645.1458 ETH |
543.7300 USD |
536.4000 USD |
593.0000 USD |
588.8000 USD |
| 2020-11-28 |
529.5600 USD |
17,707.1661 ETH |
515.3900 USD |
507.0000 USD |
548.4700 USD |
543.7300 USD |
| 2020-11-27 |
517.6800 USD |
27,217.3513 ETH |
519.9700 USD |
494.0000 USD |
529.2800 USD |
515.3900 USD |
| 2020-11-26 |
527.1700 USD |
56,198.4399 ETH |
534.3700 USD |
482.0000 USD |
537.4100 USD |
519.9700 USD |
| 2020-11-25 |
559.7800 USD |
43,848.9578 ETH |
585.1900 USD |
501.9500 USD |
604.7000 USD |
534.3700 USD |
| 2020-11-24 |
599.7850 USD |
63,736.3396 ETH |
614.3800 USD |
581.3300 USD |
623.6700 USD |
585.1900 USD |
| 2020-11-23 |
594.4450 USD |
35,499.4689 ETH |
574.5100 USD |
570.9600 USD |
622.0400 USD |
614.3800 USD |
| 2020-11-22 |
562.1800 USD |
20,369.8933 ETH |
549.8500 USD |
511.8000 USD |
581.7700 USD |
574.5100 USD |
| 2020-11-21 |
529.3150 USD |
24,644.4878 ETH |
508.7800 USD |
503.1600 USD |
562.1200 USD |
549.8500 USD |
| 2020-11-20 |
496.9550 USD |
26,346.3942 ETH |
485.1300 USD |
482.2200 USD |
519.4800 USD |
508.7800 USD |
| 2020-11-19 |
481.7800 USD |
2,794.6333 ETH |
478.4300 USD |
472.6900 USD |
488.2300 USD |
485.1300 USD |
| 2020-11-18 |
483.5300 USD |
31,944.6330 ETH |
488.6300 USD |
459.1400 USD |
495.7600 USD |
478.4300 USD |
| 2020-11-17 |
475.5150 USD |
22,959.1446 ETH |
462.4000 USD |
461.9400 USD |
488.9100 USD |
488.6300 USD |
| 2020-11-16 |
456.1950 USD |
10,654.3434 ETH |
449.9900 USD |
449.1000 USD |
469.2800 USD |
462.4000 USD |
| 2020-11-15 |
453.9650 USD |
10,766.8925 ETH |
457.9400 USD |
440.5400 USD |
462.9900 USD |
449.9900 USD |
| 2020-11-14 |
464.9900 USD |
9,649.4909 ETH |
472.0400 USD |
452.3900 USD |
472.0400 USD |
457.9400 USD |
| 2020-11-13 |
468.2650 USD |
13,978.7203 ETH |
464.4900 USD |
458.0000 USD |
478.7700 USD |
472.0400 USD |
| 2020-11-12 |
461.6150 USD |
2,066.4429 ETH |
458.7400 USD |
458.7400 USD |
468.0000 USD |
464.4900 USD |
| 2020-11-11 |
461.0350 USD |
16,598.8015 ETH |
463.3300 USD |
452.2400 USD |
476.5700 USD |
458.7400 USD |
| 2020-11-10 |
456.4950 USD |
11,900.9543 ETH |
449.6600 USD |
440.8900 USD |
466.6800 USD |
463.3300 USD |
| 2020-11-09 |
451.2400 USD |
13,224.0383 ETH |
452.8200 USD |
434.2400 USD |
459.0100 USD |
449.6600 USD |
| 2020-11-08 |
446.0400 USD |
7,822.1045 ETH |
439.2600 USD |
435.9300 USD |
460.0300 USD |
452.8200 USD |
| 2020-11-07 |
449.3350 USD |
18,473.4730 ETH |
459.4100 USD |
424.5900 USD |
465.7300 USD |
439.2600 USD |
| 2020-11-06 |
443.5800 USD |
24,363.0763 ETH |
427.7500 USD |
426.9800 USD |
468.7600 USD |
459.4100 USD |
| 2020-11-05 |
416.5900 USD |
28,209.8753 ETH |
405.4300 USD |
397.1500 USD |
441.8800 USD |
427.7500 USD |
| 2020-11-04 |
396.1600 USD |
17,501.7474 ETH |
386.8900 USD |
377.5300 USD |
408.9900 USD |
405.4300 USD |
| 2020-11-03 |
380.7100 USD |
11,549.3581 ETH |
374.5300 USD |
370.4000 USD |
390.4200 USD |
386.8900 USD |
| 2020-11-02 |
387.0300 USD |
19,180.7013 ETH |
399.5300 USD |
372.1100 USD |
400.9600 USD |
374.5300 USD |
| 2020-11-01 |
393.2050 USD |
4,410.7766 ETH |
386.8800 USD |
385.2100 USD |
404.3900 USD |
399.5300 USD |
| 2020-10-31 |
385.0850 USD |
5,321.4885 ETH |
383.2900 USD |
381.8900 USD |
393.9200 USD |
386.8800 USD |
| 2020-10-30 |
384.4050 USD |
10,710.3239 ETH |
385.5200 USD |
373.9300 USD |
387.9900 USD |
383.2900 USD |
| 2020-10-29 |
388.7650 USD |
8,886.3522 ETH |
392.0100 USD |
380.6900 USD |
394.1700 USD |
385.5200 USD |
| 2020-10-28 |
399.1550 USD |
15,076.4575 ETH |
406.3000 USD |
380.7500 USD |
407.5000 USD |
392.0100 USD |
| 2020-10-27 |
399.8550 USD |
10,722.8572 ETH |
393.4100 USD |
390.5600 USD |
410.6200 USD |
406.3000 USD |
| 2020-10-26 |
401.3950 USD |
13,027.3209 ETH |
409.3800 USD |
383.0000 USD |
409.3900 USD |
393.4100 USD |
| 2020-10-25 |
412.4250 USD |
4,367.7064 ETH |
415.4700 USD |
403.4900 USD |
417.7100 USD |
409.3800 USD |
| 2020-10-24 |
413.7400 USD |
2,194.7335 ETH |
412.0100 USD |
409.1700 USD |
416.6000 USD |
415.4700 USD |
| 2020-10-23 |
413.0050 USD |
8,405.0532 ETH |
414.0000 USD |
402.0000 USD |
419.3300 USD |
412.0100 USD |
| 2020-10-22 |
403.6650 USD |
17,704.5968 ETH |
393.3300 USD |
392.3400 USD |
421.6500 USD |
414.0000 USD |
| 2020-10-21 |
385.8850 USD |
19,206.7350 ETH |
378.4400 USD |
376.5200 USD |
402.4100 USD |
393.3300 USD |
| 2020-10-20 |
379.2750 USD |
10,270.7448 ETH |
380.1100 USD |
365.4500 USD |
380.2200 USD |
378.4400 USD |
| 2020-10-19 |
377.0750 USD |
5,994.4514 ETH |
374.0400 USD |
373.2100 USD |
384.7100 USD |
380.1100 USD |
| 2020-10-18 |
371.4050 USD |
4,952.2717 ETH |
368.7700 USD |
368.4100 USD |
379.9600 USD |
374.0400 USD |
| 2020-10-17 |
368.5750 USD |
2,611.7484 ETH |
368.3800 USD |
364.9900 USD |
370.4300 USD |
368.7700 USD |