Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
227.1350 USD |
14,951.3345 ETH |
228.8600 USD |
223.8000 USD |
230.9900 USD |
225.4100 USD |
| 2020-02-08 |
223.2100 USD |
13,407.4481 ETH |
217.5600 USD |
217.3000 USD |
229.3400 USD |
228.8600 USD |
| 2020-02-07 |
217.3100 USD |
17,912.8927 ETH |
217.0600 USD |
213.4900 USD |
224.2900 USD |
217.5600 USD |
| 2020-02-06 |
211.6600 USD |
693.4755 ETH |
206.2600 USD |
206.2600 USD |
220.0000 USD |
217.0600 USD |
| 2020-02-05 |
197.6550 USD |
20,471.1219 ETH |
189.0500 USD |
188.5600 USD |
207.9900 USD |
206.2600 USD |
| 2020-02-04 |
188.3150 USD |
7,921.5492 ETH |
187.5800 USD |
183.9700 USD |
189.6700 USD |
189.0500 USD |
| 2020-02-03 |
189.5000 USD |
10,351.8724 ETH |
191.4200 USD |
186.5600 USD |
191.9700 USD |
187.5800 USD |
| 2020-02-02 |
185.8800 USD |
20,849.8125 ETH |
180.3400 USD |
178.8200 USD |
196.0000 USD |
191.4200 USD |
| 2020-02-01 |
181.4950 USD |
4,269.5380 ETH |
182.6500 USD |
179.8400 USD |
183.9300 USD |
180.3400 USD |
| 2020-01-31 |
182.8300 USD |
12,905.5269 ETH |
183.0100 USD |
175.3300 USD |
184.0500 USD |
182.6500 USD |
| 2020-01-30 |
177.9950 USD |
25,732.1674 ETH |
172.9800 USD |
172.9800 USD |
186.8800 USD |
183.0100 USD |
| 2020-01-29 |
174.6900 USD |
12,934.4079 ETH |
176.4000 USD |
170.5400 USD |
178.4900 USD |
172.9800 USD |
| 2020-01-28 |
174.6000 USD |
12,044.6051 ETH |
172.8000 USD |
169.9600 USD |
177.4500 USD |
176.4000 USD |
| 2020-01-27 |
170.1250 USD |
11,253.5337 ETH |
167.4500 USD |
164.8100 USD |
173.6100 USD |
172.8000 USD |
| 2020-01-26 |
164.3150 USD |
5,469.8963 ETH |
161.1800 USD |
160.1100 USD |
169.3700 USD |
167.4500 USD |
| 2020-01-25 |
160.0350 USD |
3,947.2112 ETH |
158.8900 USD |
158.4400 USD |
162.6000 USD |
161.1800 USD |
| 2020-01-24 |
159.0100 USD |
7,895.6953 ETH |
159.1300 USD |
155.1100 USD |
165.0000 USD |
158.8900 USD |
| 2020-01-23 |
161.9950 USD |
778.2572 ETH |
164.8600 USD |
157.6400 USD |
164.8600 USD |
159.1300 USD |
| 2020-01-22 |
166.6300 USD |
17,002.8131 ETH |
168.4000 USD |
164.0000 USD |
170.9900 USD |
164.8600 USD |
| 2020-01-21 |
168.0100 USD |
7,328.8186 ETH |
167.6200 USD |
164.4000 USD |
169.7800 USD |
168.4000 USD |
| 2020-01-20 |
166.4300 USD |
20,352.3004 ETH |
165.2400 USD |
161.1600 USD |
169.3100 USD |
167.6200 USD |
| 2020-01-19 |
170.7500 USD |
16,961.2875 ETH |
176.2600 USD |
162.0000 USD |
176.9800 USD |
165.2400 USD |
| 2020-01-18 |
174.0100 USD |
11,214.7891 ETH |
171.7600 USD |
165.1000 USD |
179.6500 USD |
176.2600 USD |
| 2020-01-17 |
168.3100 USD |
19,318.5170 ETH |
164.8600 USD |
164.6100 USD |
174.3200 USD |
171.7600 USD |
| 2020-01-16 |
162.3150 USD |
15,249.6296 ETH |
159.7700 USD |
159.1500 USD |
167.0400 USD |
164.8600 USD |
| 2020-01-15 |
161.2750 USD |
21,279.6098 ETH |
162.7800 USD |
158.4800 USD |
168.6100 USD |
159.7700 USD |
| 2020-01-14 |
156.0100 USD |
40,490.1688 ETH |
149.2400 USD |
148.0600 USD |
172.0000 USD |
162.7800 USD |
| 2020-01-13 |
146.3950 USD |
13,606.8537 ETH |
143.5500 USD |
142.4300 USD |
149.9900 USD |
149.2400 USD |
| 2020-01-12 |
143.7050 USD |
4,429.2114 ETH |
143.8600 USD |
142.6600 USD |
146.9500 USD |
143.5500 USD |
| 2020-01-11 |
143.8250 USD |
9,623.1868 ETH |
143.7900 USD |
141.9500 USD |
148.1900 USD |
143.8600 USD |
| 2020-01-10 |
140.1750 USD |
14,168.9347 ETH |
136.5600 USD |
135.3600 USD |
145.3200 USD |
143.7900 USD |
| 2020-01-09 |
138.1850 USD |
594.1910 ETH |
139.8100 USD |
136.2300 USD |
139.8100 USD |
136.5600 USD |
| 2020-01-08 |
142.2900 USD |
14,115.5209 ETH |
144.7700 USD |
137.3300 USD |
145.3700 USD |
139.8100 USD |
| 2020-01-07 |
144.2100 USD |
13,012.6526 ETH |
143.6500 USD |
139.0200 USD |
148.1800 USD |
144.7700 USD |
| 2020-01-06 |
141.5150 USD |
34,646.7609 ETH |
139.3800 USD |
138.6400 USD |
148.9700 USD |
143.6500 USD |
| 2020-01-05 |
137.7200 USD |
8,909.2936 ETH |
136.0600 USD |
134.1000 USD |
139.5700 USD |
139.3800 USD |
| 2020-01-04 |
134.7100 USD |
7,025.3719 ETH |
133.3600 USD |
132.5800 USD |
136.0600 USD |
136.0600 USD |
| 2020-01-03 |
129.8800 USD |
21,187.5444 ETH |
126.4000 USD |
126.4000 USD |
134.7200 USD |
133.3600 USD |
| 2020-01-02 |
127.5100 USD |
13,420.6853 ETH |
128.6200 USD |
125.6000 USD |
129.7600 USD |
126.4000 USD |
| 2020-01-01 |
129.2250 USD |
9,736.0782 ETH |
129.8300 USD |
128.3100 USD |
132.5700 USD |
128.6200 USD |
| 2019-12-31 |
130.3700 USD |
16,241.9878 ETH |
130.9100 USD |
127.7700 USD |
133.3700 USD |
129.8300 USD |
| 2019-12-30 |
132.4250 USD |
10,820.1236 ETH |
133.9400 USD |
130.0000 USD |
135.7700 USD |
130.9100 USD |
| 2019-12-29 |
130.9000 USD |
7,210.6795 ETH |
127.8600 USD |
127.5300 USD |
137.5300 USD |
133.9400 USD |
| 2019-12-28 |
127.3950 USD |
4,374.1369 ETH |
126.9300 USD |
126.5400 USD |
129.5000 USD |
127.8600 USD |
| 2019-12-27 |
126.5150 USD |
5,458.4324 ETH |
126.1000 USD |
122.2000 USD |
128.0300 USD |
126.9300 USD |
| 2019-12-26 |
125.1900 USD |
6,455.2941 ETH |
124.2800 USD |
124.1800 USD |
132.0000 USD |
126.1000 USD |
| 2019-12-25 |
125.0050 USD |
2,664.9059 ETH |
125.7300 USD |
123.4000 USD |
126.3300 USD |
124.2800 USD |
| 2019-12-24 |
126.7500 USD |
4,244.1685 ETH |
127.7700 USD |
125.2100 USD |
129.4900 USD |
125.7300 USD |
| 2019-12-23 |
130.7550 USD |
9,866.2309 ETH |
133.7400 USD |
126.2300 USD |
134.2400 USD |
127.7700 USD |
| 2019-12-22 |
130.5000 USD |
7,271.9322 ETH |
127.2600 USD |
127.0000 USD |
135.1900 USD |
133.7400 USD |