Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
14.4890 USD |
247.9184 ENS |
13.8600 USD |
13.6380 USD |
13.6720 USD |
14.4380 USD |
| 2023-02-13 |
13.8600 USD |
161.3550 ENS |
14.1520 USD |
13.3740 USD |
13.5460 USD |
13.6620 USD |
| 2023-02-12 |
14.2160 USD |
113.4755 ENS |
14.4570 USD |
13.8600 USD |
14.1880 USD |
14.1550 USD |
| 2023-02-11 |
14.4860 USD |
490.9569 ENS |
13.9720 USD |
13.8220 USD |
13.9820 USD |
14.4550 USD |
| 2023-02-10 |
13.9160 USD |
593.8487 ENS |
14.0100 USD |
13.6760 USD |
13.8490 USD |
13.8580 USD |
| 2023-02-09 |
14.0620 USD |
1,621.0942 ENS |
15.3750 USD |
13.6960 USD |
14.2690 USD |
13.7840 USD |
| 2023-02-08 |
15.3990 USD |
284.2292 ENS |
16.0640 USD |
15.2000 USD |
15.3890 USD |
15.3440 USD |
| 2023-02-07 |
16.1370 USD |
500.5319 ENS |
14.8500 USD |
14.8100 USD |
14.8820 USD |
15.9820 USD |
| 2023-02-06 |
14.8130 USD |
728.1766 ENS |
15.2900 USD |
14.6500 USD |
14.9820 USD |
15.1190 USD |
| 2023-02-05 |
15.2300 USD |
480.1778 ENS |
15.9910 USD |
15.0270 USD |
15.1800 USD |
15.2880 USD |
| 2023-02-04 |
16.1210 USD |
504.9633 ENS |
16.5500 USD |
16.0280 USD |
16.0920 USD |
16.0940 USD |
| 2023-02-03 |
16.4030 USD |
659.1697 ENS |
16.2360 USD |
15.7210 USD |
15.9880 USD |
16.4670 USD |
| 2023-02-02 |
16.2550 USD |
772.2379 ENS |
16.3110 USD |
16.2720 USD |
16.4760 USD |
16.4760 USD |
| 2023-02-01 |
16.3980 USD |
582.8805 ENS |
15.9180 USD |
15.1330 USD |
15.3240 USD |
16.3160 USD |
| 2023-01-31 |
15.8890 USD |
722.1801 ENS |
16.1940 USD |
15.7040 USD |
15.8960 USD |
15.9760 USD |
| 2023-01-30 |
15.7240 USD |
2,533.9240 ENS |
16.1030 USD |
14.9400 USD |
15.1580 USD |
15.6910 USD |
| 2023-01-29 |
16.1370 USD |
268.4404 ENS |
15.9750 USD |
15.6640 USD |
15.9960 USD |
16.0230 USD |
| 2023-01-28 |
15.9420 USD |
149.6222 ENS |
16.7700 USD |
15.8780 USD |
15.9840 USD |
15.9300 USD |
| 2023-01-27 |
16.7620 USD |
581.6337 ENS |
15.2830 USD |
14.8500 USD |
15.0590 USD |
16.5730 USD |
| 2023-01-26 |
15.1800 USD |
1,182.8246 ENS |
14.8870 USD |
14.8110 USD |
15.0080 USD |
15.1800 USD |
| 2023-01-25 |
14.8870 USD |
1,114.3512 ENS |
13.8630 USD |
13.5360 USD |
13.7570 USD |
14.6720 USD |
| 2023-01-24 |
13.8300 USD |
236.3597 ENS |
14.9370 USD |
13.6190 USD |
14.3720 USD |
13.8880 USD |
| 2023-01-23 |
14.9370 USD |
393.0209 ENS |
14.5290 USD |
14.5280 USD |
14.8790 USD |
14.8800 USD |
| 2023-01-22 |
14.5280 USD |
618.7331 ENS |
14.5900 USD |
14.1100 USD |
14.2790 USD |
14.3460 USD |
| 2023-01-21 |
14.6850 USD |
466.0036 ENS |
15.1870 USD |
14.7720 USD |
14.8950 USD |
14.9400 USD |
| 2023-01-20 |
15.0560 USD |
724.1071 ENS |
14.0390 USD |
14.0030 USD |
14.0670 USD |
14.9290 USD |
| 2023-01-19 |
14.0300 USD |
511.5734 ENS |
13.4950 USD |
13.3850 USD |
13.6000 USD |
13.9640 USD |
| 2023-01-18 |
13.6230 USD |
1,009.7665 ENS |
14.1830 USD |
13.3390 USD |
13.5950 USD |
13.6490 USD |
| 2023-01-17 |
14.3000 USD |
1,020.7511 ENS |
14.8420 USD |
14.2690 USD |
14.4050 USD |
14.2690 USD |
| 2023-01-16 |
14.6960 USD |
1,161.8046 ENS |
14.0460 USD |
13.7050 USD |
13.9810 USD |
14.8390 USD |
| 2023-01-15 |
14.0220 USD |
470.0976 ENS |
13.9710 USD |
13.3440 USD |
13.4740 USD |
14.1410 USD |
| 2023-01-14 |
13.9940 USD |
1,012.1974 ENS |
13.3570 USD |
13.0800 USD |
13.6920 USD |
13.9610 USD |
| 2023-01-13 |
13.2240 USD |
736.2703 ENS |
12.6910 USD |
12.5880 USD |
12.6920 USD |
13.2240 USD |
| 2023-01-12 |
12.6820 USD |
418.4499 ENS |
12.5250 USD |
12.0670 USD |
12.3450 USD |
12.6750 USD |
| 2023-01-11 |
12.5920 USD |
464.0014 ENS |
12.3330 USD |
11.7530 USD |
11.8170 USD |
12.4750 USD |
| 2023-01-10 |
12.2690 USD |
543.3735 ENS |
12.1860 USD |
11.9140 USD |
12.0890 USD |
12.2370 USD |
| 2023-01-09 |
12.1860 USD |
542.0386 ENS |
12.0290 USD |
12.0290 USD |
12.2270 USD |
12.2150 USD |
| 2023-01-08 |
11.9760 USD |
151.8217 ENS |
11.5820 USD |
11.3620 USD |
11.4300 USD |
11.8620 USD |
| 2023-01-07 |
11.5860 USD |
233.4991 ENS |
11.5340 USD |
11.3620 USD |
11.4300 USD |
11.5470 USD |
| 2023-01-06 |
11.5620 USD |
234.7803 ENS |
11.3190 USD |
10.9950 USD |
11.0960 USD |
11.5130 USD |
| 2023-01-05 |
11.3190 USD |
292.3804 ENS |
11.7320 USD |
11.3410 USD |
11.4180 USD |
11.3620 USD |
| 2023-01-04 |
1.0000 USD |
4,280,005,890,000,000,000.0000 ENS |
112,040,000,000.0000 USD |
111,980,000,000.0000 USD |
112,370,000,000.0000 USD |
116,480,000,000.0000 USD |
| 2023-01-03 |
11.1034 USD |
217.6051 ENS |
11.2870 USD |
11.0440 USD |
11.1180 USD |
11.2150 USD |
| 2023-01-02 |
11.1484 USD |
206.6835 ENS |
10.8900 USD |
10.7120 USD |
10.8350 USD |
11.3240 USD |
| 2023-01-01 |
10.7384 USD |
319.1180 ENS |
10.7740 USD |
10.5910 USD |
10.6400 USD |
10.8680 USD |
| 2022-12-31 |
10.6768 USD |
158.7992 ENS |
10.6140 USD |
10.4990 USD |
10.5420 USD |
10.7360 USD |
| 2022-12-30 |
10.6713 USD |
3,255.8546 ENS |
10.7550 USD |
10.5150 USD |
10.5880 USD |
10.6110 USD |
| 2022-12-29 |
10.8192 USD |
205.2032 ENS |
10.9860 USD |
10.5500 USD |
10.6250 USD |
10.7550 USD |
| 2022-12-28 |
10.9339 USD |
97.5196 ENS |
11.1880 USD |
10.7350 USD |
10.8180 USD |
10.9790 USD |
| 2022-12-27 |
11.0851 USD |
1,335.2155 ENS |
11.3050 USD |
10.6750 USD |
11.1380 USD |
11.1860 USD |