Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |