Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-26 |
11.1780 USD |
88.7378 ENS |
11.0560 USD |
11.0430 USD |
11.1060 USD |
11.3060 USD |
| 2022-12-25 |
10.9869 USD |
37.5531 ENS |
10.9270 USD |
10.8500 USD |
10.8990 USD |
11.0750 USD |
| 2022-12-24 |
10.8812 USD |
96.0433 ENS |
10.9340 USD |
10.8500 USD |
10.8510 USD |
10.8920 USD |
| 2022-12-23 |
11.0187 USD |
188.6427 ENS |
11.1540 USD |
10.9030 USD |
10.9590 USD |
10.9060 USD |
| 2022-12-22 |
11.0422 USD |
344.8233 ENS |
11.2370 USD |
10.7710 USD |
10.8450 USD |
11.1320 USD |
| 2022-12-21 |
11.2314 USD |
208.8731 ENS |
11.3990 USD |
11.1300 USD |
11.1650 USD |
11.2340 USD |
| 2022-12-20 |
11.2023 USD |
196.1161 ENS |
10.9050 USD |
10.8970 USD |
10.9940 USD |
11.4210 USD |
| 2022-12-19 |
11.2758 USD |
1,154.1340 ENS |
11.6910 USD |
10.7670 USD |
10.9110 USD |
10.9110 USD |
| 2022-12-18 |
11.6528 USD |
55.4816 ENS |
11.6840 USD |
11.4980 USD |
11.5830 USD |
11.6910 USD |
| 2022-12-17 |
11.3547 USD |
1,572.2828 ENS |
11.5630 USD |
10.8270 USD |
11.3320 USD |
11.6570 USD |
| 2022-12-16 |
12.1848 USD |
570.9332 ENS |
12.8570 USD |
11.4130 USD |
11.7190 USD |
11.4550 USD |
| 2022-12-15 |
13.0016 USD |
494.4897 ENS |
13.3040 USD |
12.8020 USD |
12.8780 USD |
12.8740 USD |
| 2022-12-14 |
13.4314 USD |
553.3488 ENS |
13.3420 USD |
13.1920 USD |
13.3640 USD |
13.3040 USD |