Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
13.3800 USD |
1,869.0471 ENS |
13.4840 USD |
13.2100 USD |
13.3020 USD |
13.3030 USD |
| 2023-04-04 |
13.4690 USD |
41.4518 ENS |
13.1270 USD |
13.0030 USD |
13.0030 USD |
13.4800 USD |
| 2023-04-03 |
13.1270 USD |
1,554.4567 ENS |
13.2530 USD |
12.7600 USD |
12.9940 USD |
13.0970 USD |
| 2023-04-02 |
13.2530 USD |
104.6660 ENS |
13.6120 USD |
13.0790 USD |
13.1950 USD |
13.2380 USD |
| 2023-04-01 |
13.6350 USD |
379.8073 ENS |
13.4750 USD |
13.3440 USD |
13.3800 USD |
13.6090 USD |
| 2023-03-31 |
13.5040 USD |
571.8325 ENS |
13.2560 USD |
13.1340 USD |
13.2560 USD |
13.4850 USD |
| 2023-03-30 |
13.3700 USD |
996.8074 ENS |
13.5940 USD |
13.1470 USD |
13.2120 USD |
13.3700 USD |
| 2023-03-29 |
13.6000 USD |
581.0406 ENS |
13.1290 USD |
13.1000 USD |
13.1290 USD |
13.6200 USD |
| 2023-03-28 |
13.1300 USD |
144.5106 ENS |
12.7060 USD |
12.5680 USD |
12.7060 USD |
13.0790 USD |
| 2023-03-27 |
12.7010 USD |
185.0581 ENS |
13.3250 USD |
12.3420 USD |
12.5810 USD |
12.6730 USD |
| 2023-03-26 |
13.3730 USD |
74.1075 ENS |
13.1340 USD |
13.0270 USD |
13.1590 USD |
13.3490 USD |
| 2023-03-25 |
13.1210 USD |
541.8038 ENS |
13.4190 USD |
12.9460 USD |
13.0130 USD |
13.1310 USD |
| 2023-03-24 |
13.3550 USD |
167.3523 ENS |
14.0370 USD |
13.1750 USD |
13.2890 USD |
13.3790 USD |
| 2023-03-23 |
13.9450 USD |
114.4961 ENS |
13.6260 USD |
13.5780 USD |
13.7080 USD |
13.9130 USD |
| 2023-03-22 |
13.4290 USD |
625.9706 ENS |
14.2430 USD |
13.1960 USD |
13.5000 USD |
13.4290 USD |
| 2023-03-21 |
14.1880 USD |
176.0362 ENS |
13.6930 USD |
13.3660 USD |
13.5000 USD |
14.0490 USD |
| 2023-03-20 |
13.6930 USD |
475.0639 ENS |
14.4500 USD |
13.5450 USD |
13.7250 USD |
13.6700 USD |
| 2023-03-19 |
14.4500 USD |
897.0581 ENS |
14.1760 USD |
12.8090 USD |
13.9810 USD |
14.5960 USD |
| 2023-03-18 |
14.2060 USD |
870.4614 ENS |
14.8470 USD |
14.0730 USD |
14.4870 USD |
14.3890 USD |
| 2023-03-17 |
14.7120 USD |
1,006.5617 ENS |
13.6310 USD |
13.4160 USD |
13.6800 USD |
14.7040 USD |
| 2023-03-16 |
13.6680 USD |
619.9905 ENS |
12.6070 USD |
12.3600 USD |
12.6130 USD |
13.5800 USD |
| 2023-03-15 |
12.6070 USD |
993.6937 ENS |
13.9810 USD |
12.2760 USD |
12.4840 USD |
12.6640 USD |
| 2023-03-14 |
13.9080 USD |
496.2015 ENS |
13.2000 USD |
12.8340 USD |
12.9520 USD |
13.8920 USD |
| 2023-03-13 |
13.2000 USD |
685.8173 ENS |
13.1520 USD |
12.5670 USD |
12.7600 USD |
13.2800 USD |
| 2023-03-12 |
13.2470 USD |
547.8329 ENS |
12.4070 USD |
12.2030 USD |
12.3120 USD |
13.1720 USD |
| 2023-03-11 |
12.3010 USD |
1,422.0036 ENS |
12.4310 USD |
11.6550 USD |
12.0400 USD |
12.1050 USD |
| 2023-03-10 |
12.4870 USD |
1,284.1912 ENS |
12.0850 USD |
11.5420 USD |
11.9110 USD |
12.4000 USD |
| 2023-03-09 |
12.0850 USD |
1,254.1089 ENS |
12.8110 USD |
11.9140 USD |
12.1080 USD |
12.0410 USD |
| 2023-03-08 |
12.8540 USD |
413.2761 ENS |
13.8600 USD |
12.7420 USD |
13.0160 USD |
12.7420 USD |
| 2023-03-07 |
13.8380 USD |
948.1444 ENS |
13.8330 USD |
13.4160 USD |
13.6890 USD |
13.6250 USD |
| 2023-03-06 |
13.8230 USD |
386.1181 ENS |
13.8460 USD |
13.5450 USD |
13.6810 USD |
13.8100 USD |
| 2023-03-05 |
13.7920 USD |
51.8804 ENS |
14.0380 USD |
13.8220 USD |
13.9320 USD |
13.9200 USD |
| 2023-03-04 |
13.8700 USD |
287.2765 ENS |
13.9550 USD |
13.6340 USD |
13.7530 USD |
13.8700 USD |
| 2023-03-03 |
14.1450 USD |
839.8190 ENS |
15.5800 USD |
13.9550 USD |
14.1270 USD |
14.0470 USD |
| 2023-03-02 |
15.5800 USD |
405.4587 ENS |
16.0790 USD |
15.2510 USD |
15.3140 USD |
15.6360 USD |
| 2023-03-01 |
16.0760 USD |
203.3144 ENS |
15.1960 USD |
15.1960 USD |
15.3760 USD |
15.9750 USD |
| 2023-02-28 |
15.2330 USD |
110.8358 ENS |
16.4000 USD |
15.1010 USD |
15.2040 USD |
15.2040 USD |
| 2023-02-27 |
16.3010 USD |
259.1849 ENS |
16.4160 USD |
15.9080 USD |
16.0320 USD |
16.1880 USD |
| 2023-02-26 |
16.3920 USD |
755.2013 ENS |
15.0740 USD |
14.9400 USD |
15.0790 USD |
16.1360 USD |
| 2023-02-25 |
15.0890 USD |
898.9200 ENS |
15.7510 USD |
14.5000 USD |
14.6720 USD |
14.9400 USD |
| 2023-02-24 |
15.6920 USD |
252.0031 ENS |
16.2660 USD |
15.4880 USD |
15.7580 USD |
15.6410 USD |
| 2023-02-23 |
16.2660 USD |
455.4891 ENS |
16.2410 USD |
16.0320 USD |
16.2260 USD |
16.2400 USD |
| 2023-02-22 |
16.2410 USD |
1,022.3384 ENS |
16.4730 USD |
15.5770 USD |
15.7660 USD |
16.2200 USD |
| 2023-02-21 |
16.4400 USD |
361.1945 ENS |
17.6940 USD |
16.1530 USD |
16.2780 USD |
16.2780 USD |
| 2023-02-20 |
17.6940 USD |
1,591.5698 ENS |
16.4240 USD |
16.3430 USD |
17.3240 USD |
17.6180 USD |
| 2023-02-19 |
16.6640 USD |
2,911.9755 ENS |
16.1600 USD |
15.6420 USD |
15.8000 USD |
16.6780 USD |
| 2023-02-18 |
16.1100 USD |
306.6818 ENS |
15.3820 USD |
15.2580 USD |
15.3670 USD |
16.1460 USD |
| 2023-02-17 |
15.4070 USD |
566.3979 ENS |
14.4500 USD |
14.4500 USD |
14.7610 USD |
15.3550 USD |
| 2023-02-16 |
14.7030 USD |
1,302.3361 ENS |
15.4560 USD |
14.7000 USD |
15.1430 USD |
14.7600 USD |
| 2023-02-15 |
15.3650 USD |
745.1280 ENS |
14.4610 USD |
14.3140 USD |
14.3990 USD |
15.2940 USD |