Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
10.4750 USD |
1,087.3176 ENS |
10.3580 USD |
10.1570 USD |
10.3530 USD |
10.4750 USD |
| 2023-05-08 |
10.3520 USD |
916.6538 ENS |
11.0000 USD |
9.9800 USD |
10.2040 USD |
10.3160 USD |
| 2023-05-07 |
11.0650 USD |
2,244.5964 ENS |
11.2630 USD |
11.0650 USD |
11.1420 USD |
11.0650 USD |
| 2023-05-06 |
11.2630 USD |
576.6749 ENS |
12.0410 USD |
11.1100 USD |
11.1440 USD |
11.2630 USD |
| 2023-05-05 |
12.0410 USD |
119.5085 ENS |
11.7610 USD |
11.7420 USD |
11.9030 USD |
12.0810 USD |
| 2023-05-04 |
11.8760 USD |
82.5968 ENS |
11.9340 USD |
11.4940 USD |
11.8430 USD |
12.0400 USD |
| 2023-05-03 |
11.9340 USD |
134.8391 ENS |
11.7900 USD |
11.3200 USD |
11.4570 USD |
11.9620 USD |
| 2023-05-02 |
11.8490 USD |
169.6458 ENS |
11.6450 USD |
11.5400 USD |
11.6200 USD |
11.8260 USD |
| 2023-05-01 |
11.6570 USD |
243.2909 ENS |
12.0480 USD |
11.4940 USD |
11.5830 USD |
11.6220 USD |
| 2023-04-30 |
12.0990 USD |
38.7669 ENS |
12.3310 USD |
12.0060 USD |
12.0960 USD |
12.0990 USD |
| 2023-04-29 |
12.3610 USD |
129.9657 ENS |
12.2890 USD |
12.2270 USD |
12.2830 USD |
12.3500 USD |
| 2023-04-28 |
12.2660 USD |
180.0376 ENS |
12.4180 USD |
11.8550 USD |
12.0850 USD |
12.2660 USD |
| 2023-04-27 |
12.0440 USD |
61.7941 ENS |
11.8980 USD |
11.8980 USD |
11.9700 USD |
12.0440 USD |
| 2023-04-26 |
11.8310 USD |
38.0065 ENS |
12.1640 USD |
11.3170 USD |
11.7090 USD |
11.8310 USD |
| 2023-04-25 |
12.1500 USD |
209.3745 ENS |
12.0900 USD |
11.6690 USD |
11.7250 USD |
12.1730 USD |
| 2023-04-24 |
12.0780 USD |
343.1105 ENS |
12.0420 USD |
11.8320 USD |
11.9410 USD |
12.1320 USD |
| 2023-04-23 |
12.0290 USD |
41.8299 ENS |
12.2630 USD |
11.8190 USD |
11.9370 USD |
12.0380 USD |
| 2023-04-22 |
12.2940 USD |
903.0612 ENS |
12.0910 USD |
11.6900 USD |
11.9340 USD |
12.2880 USD |
| 2023-04-21 |
12.2260 USD |
77.4213 ENS |
12.7990 USD |
11.8600 USD |
12.1430 USD |
12.1090 USD |
| 2023-04-20 |
12.8010 USD |
267.5865 ENS |
13.1940 USD |
12.6450 USD |
12.8020 USD |
12.6470 USD |
| 2023-04-19 |
13.3140 USD |
423.2711 ENS |
14.4760 USD |
13.1470 USD |
13.3020 USD |
13.3140 USD |
| 2023-04-18 |
14.3970 USD |
442.5184 ENS |
14.1290 USD |
14.0680 USD |
14.1350 USD |
14.3830 USD |
| 2023-04-17 |
14.1290 USD |
441.9792 ENS |
14.6570 USD |
13.9500 USD |
14.0280 USD |
14.1750 USD |
| 2023-04-16 |
14.6960 USD |
208.5081 ENS |
13.9860 USD |
13.8220 USD |
13.9110 USD |
14.7180 USD |
| 2023-04-15 |
13.9910 USD |
794.8491 ENS |
14.2670 USD |
13.8380 USD |
13.9020 USD |
13.9150 USD |
| 2023-04-14 |
13.8380 USD |
330.5802 ENS |
13.6780 USD |
13.6710 USD |
13.7330 USD |
14.0600 USD |
| 2023-04-13 |
13.6630 USD |
393.2696 ENS |
13.4800 USD |
13.3200 USD |
13.3630 USD |
13.7330 USD |
| 2023-04-12 |
13.4800 USD |
78.9257 ENS |
13.2240 USD |
12.7600 USD |
12.7960 USD |
13.4020 USD |
| 2023-04-11 |
13.2330 USD |
567.2128 ENS |
13.2470 USD |
13.0260 USD |
13.2470 USD |
13.2200 USD |
| 2023-04-10 |
13.2470 USD |
30.5288 ENS |
12.9300 USD |
12.8000 USD |
12.8590 USD |
13.1940 USD |
| 2023-04-09 |
12.9300 USD |
355.5815 ENS |
12.8930 USD |
12.5960 USD |
12.7110 USD |
13.0000 USD |
| 2023-04-08 |
12.8940 USD |
55.8689 ENS |
13.0670 USD |
12.8340 USD |
12.8800 USD |
12.8910 USD |
| 2023-04-07 |
13.0670 USD |
3,443.2914 ENS |
13.0520 USD |
12.7600 USD |
12.9670 USD |
12.9710 USD |
| 2023-04-06 |
13.1950 USD |
20.7291 ENS |
13.4160 USD |
13.0520 USD |
13.0530 USD |
13.0520 USD |
| 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 |