Identifier on Gemini: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
127.3800 USD |
2,324.1321 ETH |
127.5000 USD |
126.6800 USD |
127.9400 USD |
127.2600 USD |
| 2019-12-20 |
127.1500 USD |
6,413.7939 ETH |
126.8000 USD |
125.8100 USD |
129.4000 USD |
127.5000 USD |
| 2019-12-19 |
127.1500 USD |
6,413.7939 ETH |
126.8000 USD |
125.8100 USD |
129.4000 USD |
127.5000 USD |
| 2019-12-18 |
126.5700 USD |
16,664.5531 ETH |
123.8500 USD |
116.2100 USD |
134.9400 USD |
129.2900 USD |
| 2019-12-17 |
127.7850 USD |
17,865.1375 ETH |
131.7200 USD |
120.0000 USD |
132.5000 USD |
123.8500 USD |
| 2019-12-16 |
127.7850 USD |
17,865.1375 ETH |
131.7200 USD |
120.0000 USD |
132.5000 USD |
123.8500 USD |
| 2019-12-15 |
141.1100 USD |
2,063.1185 ETH |
140.9300 USD |
140.6200 USD |
144.0800 USD |
141.2900 USD |
| 2019-12-14 |
142.7150 USD |
3,073.0900 ETH |
144.5000 USD |
140.0000 USD |
144.5500 USD |
140.9300 USD |
| 2019-12-13 |
143.2000 USD |
15.9306 ETH |
141.9000 USD |
141.9000 USD |
144.5000 USD |
144.5000 USD |
| 2019-12-12 |
143.2000 USD |
15.9306 ETH |
141.9000 USD |
141.9000 USD |
144.5000 USD |
144.5000 USD |
| 2019-12-11 |
143.5600 USD |
7,800.5999 ETH |
145.2200 USD |
139.0200 USD |
146.0000 USD |
141.9000 USD |
| 2019-12-10 |
146.1750 USD |
2,924.8569 ETH |
147.1300 USD |
144.0000 USD |
147.3300 USD |
145.2200 USD |
| 2019-12-09 |
148.8050 USD |
5,485.5949 ETH |
150.4800 USD |
146.4000 USD |
151.4500 USD |
147.1300 USD |
| 2019-12-08 |
148.7250 USD |
3,334.9358 ETH |
146.9700 USD |
146.7000 USD |
151.9900 USD |
150.4800 USD |
| 2019-12-07 |
147.8300 USD |
1,617.4211 ETH |
148.6900 USD |
146.4000 USD |
149.8200 USD |
146.9700 USD |
| 2019-12-06 |
148.0650 USD |
6,128.3626 ETH |
147.4400 USD |
145.9000 USD |
149.8500 USD |
148.6900 USD |
| 2019-12-05 |
148.0650 USD |
6,128.3626 ETH |
147.4400 USD |
145.9000 USD |
149.8500 USD |
148.6900 USD |
| 2019-12-04 |
144.8750 USD |
13,902.1190 ETH |
144.7600 USD |
143.5100 USD |
152.3600 USD |
144.9900 USD |
| 2019-12-03 |
147.0300 USD |
6,362.8353 ETH |
149.3000 USD |
143.4600 USD |
149.7400 USD |
144.7600 USD |
| 2019-12-02 |
149.7500 USD |
5,319.8160 ETH |
150.2000 USD |
146.9000 USD |
150.6700 USD |
149.3000 USD |
| 2019-12-01 |
148.5450 USD |
2,466.4465 ETH |
146.8900 USD |
146.2700 USD |
152.2800 USD |
150.2000 USD |
| 2019-11-30 |
150.4950 USD |
8,121.4736 ETH |
154.1000 USD |
146.1600 USD |
155.1000 USD |
146.8900 USD |
| 2019-11-29 |
153.3650 USD |
6,293.1469 ETH |
152.6300 USD |
151.3600 USD |
157.6400 USD |
154.1000 USD |
| 2019-11-28 |
152.6100 USD |
5,718.0963 ETH |
152.5900 USD |
149.5200 USD |
154.6400 USD |
152.6300 USD |
| 2019-11-27 |
149.0000 USD |
21,287.9959 ETH |
145.4100 USD |
141.0000 USD |
155.7700 USD |
152.5900 USD |
| 2019-11-26 |
147.2700 USD |
8,617.0222 ETH |
149.1300 USD |
143.7700 USD |
149.8600 USD |
145.4100 USD |
| 2019-11-25 |
142.9750 USD |
27,403.3426 ETH |
136.8200 USD |
132.0300 USD |
151.6900 USD |
149.1300 USD |
| 2019-11-24 |
143.4750 USD |
14,022.6902 ETH |
150.1300 USD |
136.2700 USD |
151.3500 USD |
136.8200 USD |
| 2019-11-23 |
151.0100 USD |
7,279.5818 ETH |
151.8900 USD |
147.2700 USD |
154.4400 USD |
150.1300 USD |
| 2019-11-22 |
155.9500 USD |
47,163.7035 ETH |
160.0100 USD |
137.8000 USD |
161.9600 USD |
151.8900 USD |
| 2019-11-21 |
155.9500 USD |
47,163.7035 ETH |
160.0100 USD |
137.8000 USD |
161.9600 USD |
151.8900 USD |
| 2019-11-20 |
175.9450 USD |
8,763.4404 ETH |
176.8900 USD |
173.0000 USD |
177.2500 USD |
175.0000 USD |
| 2019-11-19 |
175.9450 USD |
8,763.4404 ETH |
176.8900 USD |
173.0000 USD |
177.2500 USD |
175.0000 USD |
| 2019-11-18 |
179.9200 USD |
9,251.0027 ETH |
182.9500 USD |
174.4300 USD |
183.8700 USD |
176.8900 USD |
| 2019-11-17 |
182.3150 USD |
1,410.4574 ETH |
181.6800 USD |
179.9800 USD |
186.3000 USD |
182.9500 USD |
| 2019-11-16 |
180.6550 USD |
1,247.7244 ETH |
179.6300 USD |
179.6300 USD |
183.4300 USD |
181.6800 USD |
| 2019-11-15 |
180.6900 USD |
8,243.5647 ETH |
181.7500 USD |
177.0000 USD |
186.5300 USD |
179.6300 USD |
| 2019-11-14 |
184.5100 USD |
7,749.3124 ETH |
187.2700 USD |
180.3900 USD |
187.2700 USD |
181.7500 USD |
| 2019-11-13 |
186.4500 USD |
6,015.8004 ETH |
185.6300 USD |
185.1400 USD |
189.4000 USD |
187.2700 USD |
| 2019-11-12 |
186.4500 USD |
6,015.8004 ETH |
185.6300 USD |
185.1400 USD |
189.4000 USD |
187.2700 USD |
| 2019-11-11 |
187.0150 USD |
4,930.9173 ETH |
188.9000 USD |
183.8400 USD |
189.0700 USD |
185.1300 USD |
| 2019-11-10 |
187.0150 USD |
4,930.9173 ETH |
188.9000 USD |
183.8400 USD |
189.0700 USD |
185.1300 USD |
| 2019-11-09 |
186.4350 USD |
6,471.0279 ETH |
183.9700 USD |
183.9500 USD |
192.1200 USD |
188.9000 USD |
| 2019-11-08 |
184.1900 USD |
1,539.8505 ETH |
184.4100 USD |
182.7600 USD |
185.7500 USD |
183.9700 USD |
| 2019-11-07 |
186.1050 USD |
4,987.7301 ETH |
187.8000 USD |
180.7000 USD |
188.0300 USD |
184.4100 USD |