Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
9.7740 USD |
1,057.7551 ENS |
10.0010 USD |
9.5200 USD |
9.6740 USD |
9.7380 USD |
| 2023-07-13 |
9.9420 USD |
159.9134 ENS |
9.7390 USD |
9.5800 USD |
9.6390 USD |
9.9420 USD |
| 2023-07-12 |
9.6210 USD |
160.6108 ENS |
9.1710 USD |
9.1710 USD |
9.1710 USD |
9.6210 USD |
| 2023-07-11 |
9.3950 USD |
28.8595 ENS |
9.2200 USD |
9.1750 USD |
9.2200 USD |
9.3950 USD |
| 2023-07-10 |
9.2200 USD |
178.5517 ENS |
9.1110 USD |
8.8840 USD |
8.8840 USD |
9.2200 USD |
| 2023-07-09 |
9.1110 USD |
66.9205 ENS |
9.2190 USD |
9.1330 USD |
9.1380 USD |
9.1440 USD |
| 2023-07-08 |
9.2190 USD |
102.5037 ENS |
9.2180 USD |
9.2180 USD |
9.2190 USD |
9.2190 USD |
| 2023-07-07 |
9.2180 USD |
102.1546 ENS |
9.0830 USD |
8.8700 USD |
8.8830 USD |
9.2180 USD |
| 2023-07-06 |
9.0130 USD |
306.6744 ENS |
8.8200 USD |
8.7400 USD |
8.7770 USD |
9.1650 USD |
| 2023-07-05 |
8.8140 USD |
468.7380 ENS |
9.2400 USD |
8.6860 USD |
8.7600 USD |
8.7640 USD |
| 2023-07-04 |
9.2500 USD |
620.0832 ENS |
9.3440 USD |
9.0860 USD |
9.1790 USD |
9.2500 USD |
| 2023-07-03 |
9.3440 USD |
49.9159 ENS |
9.3400 USD |
9.2760 USD |
9.3390 USD |
9.3730 USD |
| 2023-07-02 |
9.3430 USD |
215.3371 ENS |
9.4380 USD |
8.9930 USD |
9.2000 USD |
9.3330 USD |
| 2023-07-01 |
9.4230 USD |
59.7324 ENS |
9.2600 USD |
9.1190 USD |
9.1750 USD |
9.4030 USD |
| 2023-06-30 |
9.2440 USD |
525.3409 ENS |
8.3190 USD |
8.3190 USD |
8.5630 USD |
9.2520 USD |
| 2023-06-29 |
8.3190 USD |
1,137.7343 ENS |
8.3980 USD |
8.1140 USD |
8.3570 USD |
8.1250 USD |
| 2023-06-28 |
8.3980 USD |
375.3914 ENS |
9.0010 USD |
8.1180 USD |
8.4190 USD |
8.4040 USD |
| 2023-06-27 |
8.9650 USD |
129.8186 ENS |
8.7070 USD |
8.7070 USD |
8.7850 USD |
8.9460 USD |
| 2023-06-26 |
8.7070 USD |
132.8387 ENS |
9.0330 USD |
8.6260 USD |
8.7130 USD |
8.7130 USD |
| 2023-06-25 |
9.0330 USD |
101.9582 ENS |
8.6260 USD |
8.4720 USD |
8.7050 USD |
9.0460 USD |
| 2023-06-24 |
8.6260 USD |
160.9166 ENS |
8.4980 USD |
8.4980 USD |
8.5560 USD |
8.6370 USD |
| 2023-06-23 |
8.4980 USD |
1,592.3618 ENS |
8.0760 USD |
8.0510 USD |
8.0800 USD |
8.4930 USD |
| 2023-06-22 |
8.0710 USD |
426.0643 ENS |
8.3480 USD |
8.0800 USD |
8.2130 USD |
8.0810 USD |
| 2023-06-21 |
8.3460 USD |
1,128.0470 ENS |
8.0600 USD |
8.0280 USD |
8.1460 USD |
8.2930 USD |
| 2023-06-20 |
7.8870 USD |
1,015.2480 ENS |
7.8800 USD |
7.7280 USD |
7.8010 USD |
8.0750 USD |
| 2023-06-19 |
7.8650 USD |
1,832.5560 ENS |
7.6880 USD |
7.5660 USD |
7.7030 USD |
7.8650 USD |
| 2023-06-18 |
7.6740 USD |
141.6384 ENS |
7.8330 USD |
7.2710 USD |
7.6820 USD |
7.6810 USD |
| 2023-06-17 |
7.8490 USD |
44.3418 ENS |
7.6820 USD |
7.6100 USD |
7.6890 USD |
7.8490 USD |
| 2023-06-16 |
7.8810 USD |
381.9470 ENS |
7.3210 USD |
7.0670 USD |
7.3140 USD |
7.4460 USD |
| 2023-06-15 |
7.3880 USD |
476.8939 ENS |
7.2920 USD |
7.0590 USD |
7.1220 USD |
7.3880 USD |
| 2023-06-14 |
7.2920 USD |
636.0472 ENS |
7.5800 USD |
7.1830 USD |
7.2950 USD |
7.2500 USD |
| 2023-06-13 |
7.5570 USD |
309.4991 ENS |
7.6720 USD |
7.4530 USD |
7.5490 USD |
7.5830 USD |
| 2023-06-12 |
7.6710 USD |
291.2933 ENS |
7.3830 USD |
7.2900 USD |
7.3790 USD |
7.6790 USD |
| 2023-06-11 |
7.3770 USD |
269.5458 ENS |
7.7030 USD |
7.1600 USD |
7.1600 USD |
7.3770 USD |
| 2023-06-10 |
7.6660 USD |
2,776.7972 ENS |
9.0330 USD |
7.1080 USD |
7.2190 USD |
7.6390 USD |
| 2023-06-09 |
9.0080 USD |
210.3750 ENS |
9.0180 USD |
8.9050 USD |
8.9760 USD |
9.0440 USD |
| 2023-06-08 |
9.0180 USD |
732.7926 ENS |
9.0580 USD |
8.9050 USD |
9.0070 USD |
9.0430 USD |
| 2023-06-07 |
9.0340 USD |
205.8302 ENS |
9.4800 USD |
8.9090 USD |
9.0320 USD |
9.0050 USD |
| 2023-06-06 |
9.4800 USD |
448.4815 ENS |
9.3280 USD |
9.0900 USD |
9.2020 USD |
9.4950 USD |
| 2023-06-05 |
9.2540 USD |
356.1704 ENS |
10.1160 USD |
8.8200 USD |
9.1890 USD |
9.2590 USD |
| 2023-06-04 |
10.1160 USD |
40.4087 ENS |
10.0780 USD |
10.0000 USD |
10.0620 USD |
10.2060 USD |
| 2023-06-03 |
10.0900 USD |
18.5744 ENS |
10.1920 USD |
10.0320 USD |
10.0420 USD |
10.0900 USD |
| 2023-06-02 |
10.2070 USD |
84.0395 ENS |
9.9900 USD |
9.8290 USD |
10.0030 USD |
10.2070 USD |
| 2023-06-01 |
10.0580 USD |
63.3140 ENS |
10.0010 USD |
9.6950 USD |
9.8910 USD |
10.1550 USD |
| 2023-05-31 |
9.9650 USD |
1,118.7116 ENS |
10.4400 USD |
9.8290 USD |
9.9460 USD |
9.9650 USD |
| 2023-05-30 |
10.4570 USD |
15.9314 ENS |
10.5790 USD |
10.3150 USD |
10.4250 USD |
10.4570 USD |
| 2023-05-29 |
10.6090 USD |
29.1773 ENS |
10.7230 USD |
10.5430 USD |
10.5750 USD |
10.5820 USD |
| 2023-05-28 |
10.7350 USD |
143.4871 ENS |
10.4600 USD |
10.3140 USD |
10.5190 USD |
10.7970 USD |
| 2023-05-27 |
10.4550 USD |
175.0129 ENS |
10.3760 USD |
10.3390 USD |
10.3790 USD |
10.4550 USD |
| 2023-05-26 |
10.3710 USD |
870.6457 ENS |
9.9460 USD |
9.8440 USD |
9.9090 USD |
10.3710 USD |