Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
211.4700 USD |
12,479.5966 ETH |
210.1800 USD |
209.3600 USD |
215.8000 USD |
212.7600 USD |
| 2020-05-18 |
212.6600 USD |
22,178.0647 ETH |
215.1400 USD |
208.9500 USD |
216.9200 USD |
210.1800 USD |
| 2020-05-17 |
208.3350 USD |
16,312.0337 ETH |
201.5300 USD |
200.5700 USD |
216.0500 USD |
215.1400 USD |
| 2020-05-16 |
200.2050 USD |
10,853.7285 ETH |
198.8800 USD |
197.6100 USD |
203.2400 USD |
201.5300 USD |
| 2020-05-15 |
199.1600 USD |
22,740.8452 ETH |
199.4400 USD |
191.4900 USD |
201.9400 USD |
198.8800 USD |
| 2020-05-14 |
199.3450 USD |
4,361.9080 ETH |
199.2500 USD |
197.6100 USD |
203.2300 USD |
199.4400 USD |
| 2020-05-13 |
195.0200 USD |
17,214.9429 ETH |
190.7900 USD |
188.3700 USD |
201.4100 USD |
199.2500 USD |
| 2020-05-12 |
189.8250 USD |
19,579.2199 ETH |
188.8600 USD |
187.0500 USD |
192.4500 USD |
190.7900 USD |
| 2020-05-11 |
188.9600 USD |
25,940.2606 ETH |
189.0600 USD |
176.2600 USD |
193.4700 USD |
188.8600 USD |
| 2020-05-10 |
187.6000 USD |
15,388.5399 ETH |
186.1400 USD |
180.0000 USD |
193.6900 USD |
189.0600 USD |
| 2020-05-09 |
200.0600 USD |
24,966.6970 ETH |
213.9800 USD |
178.5100 USD |
214.3900 USD |
186.1400 USD |
| 2020-05-08 |
213.5700 USD |
10,693.7141 ETH |
213.1600 USD |
207.4100 USD |
215.2500 USD |
213.9800 USD |
| 2020-05-07 |
209.2350 USD |
18,966.4753 ETH |
205.3100 USD |
203.2300 USD |
217.0300 USD |
213.1600 USD |
| 2020-05-06 |
206.0700 USD |
16,353.9338 ETH |
206.8300 USD |
197.0000 USD |
211.3400 USD |
205.3100 USD |
| 2020-05-05 |
206.6600 USD |
9,264.1571 ETH |
206.4900 USD |
201.6300 USD |
212.0800 USD |
206.8300 USD |
| 2020-05-04 |
205.2350 USD |
16,311.2701 ETH |
203.9800 USD |
195.3300 USD |
209.2800 USD |
206.4900 USD |
| 2020-05-03 |
211.1150 USD |
11,529.2784 ETH |
218.2500 USD |
202.4000 USD |
218.6400 USD |
203.9800 USD |
| 2020-05-02 |
215.8250 USD |
6,983.7817 ETH |
213.4000 USD |
210.7500 USD |
219.0900 USD |
218.2500 USD |
| 2020-05-01 |
211.0900 USD |
12,634.2569 ETH |
208.7800 USD |
208.4600 USD |
217.2200 USD |
213.4000 USD |
| 2020-04-30 |
217.3800 USD |
40,093.0873 ETH |
225.9800 USD |
202.5000 USD |
227.5400 USD |
208.7800 USD |
| 2020-04-29 |
212.1900 USD |
32,151.3228 ETH |
198.4000 USD |
197.8800 USD |
226.5400 USD |
225.9800 USD |
| 2020-04-28 |
196.4550 USD |
10,715.4350 ETH |
194.5100 USD |
192.7100 USD |
199.9200 USD |
198.4000 USD |
| 2020-04-27 |
196.0750 USD |
16,220.7397 ETH |
197.6400 USD |
189.5700 USD |
197.9800 USD |
194.5100 USD |
| 2020-04-26 |
196.3350 USD |
11,378.0080 ETH |
195.0300 USD |
192.5900 USD |
200.0000 USD |
197.6400 USD |
| 2020-04-25 |
191.7400 USD |
10,887.2948 ETH |
188.4500 USD |
187.7400 USD |
198.0000 USD |
195.0300 USD |
| 2020-04-24 |
188.4300 USD |
9,664.3033 ETH |
188.4100 USD |
184.5700 USD |
189.9900 USD |
188.4500 USD |
| 2020-04-23 |
185.8900 USD |
7,657.1522 ETH |
183.3700 USD |
183.3700 USD |
191.0000 USD |
188.4100 USD |
| 2020-04-22 |
177.6000 USD |
25,231.8397 ETH |
171.8300 USD |
171.3500 USD |
187.4500 USD |
183.3700 USD |
| 2020-04-21 |
171.9450 USD |
21,530.8276 ETH |
172.0600 USD |
168.5300 USD |
174.7300 USD |
171.8300 USD |
| 2020-04-20 |
178.2000 USD |
32,058.8034 ETH |
184.3400 USD |
166.8800 USD |
186.8400 USD |
172.0600 USD |
| 2020-04-19 |
186.0950 USD |
12,339.2745 ETH |
187.8500 USD |
176.9000 USD |
189.0800 USD |
184.3400 USD |
| 2020-04-18 |
180.6050 USD |
22,877.0184 ETH |
173.3600 USD |
171.9900 USD |
190.0600 USD |
187.8500 USD |
| 2020-04-17 |
172.5500 USD |
14,668.4070 ETH |
171.7400 USD |
168.6700 USD |
175.0000 USD |
173.3600 USD |
| 2020-04-16 |
162.5000 USD |
37,096.8121 ETH |
153.2600 USD |
152.6400 USD |
175.0300 USD |
171.7400 USD |
| 2020-04-15 |
156.9400 USD |
16,456.7041 ETH |
160.6200 USD |
148.5000 USD |
161.5200 USD |
153.2600 USD |
| 2020-04-14 |
159.4700 USD |
19,628.1072 ETH |
158.3200 USD |
155.7400 USD |
162.1500 USD |
160.6200 USD |
| 2020-04-13 |
155.4550 USD |
13,246.0295 ETH |
152.5900 USD |
150.9900 USD |
159.5100 USD |
158.3200 USD |
| 2020-04-12 |
154.4200 USD |
17,653.1487 ETH |
156.2500 USD |
150.1200 USD |
165.3700 USD |
152.5900 USD |
| 2020-04-11 |
158.3150 USD |
9,950.3155 ETH |
160.3800 USD |
154.2500 USD |
161.4900 USD |
156.2500 USD |
| 2020-04-10 |
162.0450 USD |
35,924.9708 ETH |
163.7100 USD |
152.4600 USD |
164.1800 USD |
160.3800 USD |
| 2020-04-09 |
167.0750 USD |
4,204.3861 ETH |
170.4400 USD |
163.0000 USD |
171.1500 USD |
163.7100 USD |
| 2020-04-08 |
171.3250 USD |
16,298.8458 ETH |
172.2100 USD |
166.1400 USD |
174.8100 USD |
170.4400 USD |
| 2020-04-07 |
171.7250 USD |
39,818.7302 ETH |
171.2400 USD |
162.3400 USD |
175.7000 USD |
172.2100 USD |
| 2020-04-06 |
157.7250 USD |
68,128.8316 ETH |
144.2100 USD |
144.2100 USD |
176.7400 USD |
171.2400 USD |
| 2020-04-05 |
144.2400 USD |
9,287.5643 ETH |
144.2700 USD |
141.0000 USD |
145.0600 USD |
144.2100 USD |
| 2020-04-04 |
142.2250 USD |
11,050.8070 ETH |
140.1800 USD |
139.5000 USD |
146.5000 USD |
144.2700 USD |
| 2020-04-03 |
140.9500 USD |
34,677.1125 ETH |
141.7200 USD |
137.8500 USD |
146.8700 USD |
140.1800 USD |
| 2020-04-02 |
139.1600 USD |
30,844.5395 ETH |
136.6000 USD |
135.9900 USD |
150.3200 USD |
141.7200 USD |
| 2020-04-01 |
134.7600 USD |
19,937.9720 ETH |
132.9200 USD |
128.9300 USD |
139.1700 USD |
136.6000 USD |
| 2020-03-31 |
132.7150 USD |
12,367.8754 ETH |
132.5100 USD |
130.7700 USD |
135.4000 USD |
132.9200 USD |