Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-13 |
13.2269 USD |
1,328.5869 ENS |
13.3470 USD |
12.7580 USD |
13.0940 USD |
13.3710 USD |
| 2022-12-12 |
13.0909 USD |
581.7232 ENS |
13.3990 USD |
12.8300 USD |
12.9210 USD |
13.3160 USD |
| 2022-12-11 |
13.5626 USD |
41.2999 ENS |
13.7410 USD |
13.3650 USD |
13.4660 USD |
13.3650 USD |
| 2022-12-10 |
13.7129 USD |
142.7448 ENS |
13.5270 USD |
13.5090 USD |
13.5630 USD |
13.7670 USD |
| 2022-12-09 |
13.6393 USD |
1,594.7839 ENS |
13.6650 USD |
13.4670 USD |
13.5430 USD |
13.5430 USD |
| 2022-12-08 |
13.6100 USD |
5,420.3791 ENS |
13.3030 USD |
13.2210 USD |
13.2640 USD |
13.6650 USD |
| 2022-12-07 |
13.5367 USD |
163.4960 ENS |
13.7080 USD |
13.1920 USD |
13.2710 USD |
13.3380 USD |
| 2022-12-06 |
13.8354 USD |
168.9808 ENS |
13.9300 USD |
13.4890 USD |
13.5570 USD |
13.7010 USD |
| 2022-12-05 |
14.0909 USD |
795.8165 ENS |
14.1000 USD |
13.7480 USD |
13.8710 USD |
13.8710 USD |
| 2022-12-04 |
14.0880 USD |
144.3528 ENS |
13.9370 USD |
13.8840 USD |
13.9570 USD |
14.0600 USD |
| 2022-12-03 |
13.9892 USD |
220.1274 ENS |
14.1430 USD |
13.8450 USD |
13.9980 USD |
14.0000 USD |
| 2022-12-02 |
14.0524 USD |
2,503.1758 ENS |
14.0830 USD |
13.7030 USD |
13.9030 USD |
14.1430 USD |
| 2022-12-01 |
14.0711 USD |
268.9627 ENS |
14.1910 USD |
13.7930 USD |
13.9810 USD |
14.0930 USD |
| 2022-11-30 |
13.9761 USD |
795.2336 ENS |
13.4330 USD |
13.4330 USD |
13.7070 USD |
14.2030 USD |
| 2022-11-29 |
13.3442 USD |
555.7854 ENS |
12.9490 USD |
12.7580 USD |
12.9490 USD |
13.4120 USD |
| 2022-11-28 |
12.9373 USD |
1,592.5127 ENS |
13.3100 USD |
12.5580 USD |
12.8300 USD |
12.9610 USD |
| 2022-11-27 |
13.6288 USD |
185.5486 ENS |
13.0170 USD |
12.9520 USD |
13.0690 USD |
13.5450 USD |
| 2022-11-26 |
13.1612 USD |
187.2133 ENS |
13.0720 USD |
12.9520 USD |
13.0120 USD |
13.0090 USD |
| 2022-11-25 |
13.0495 USD |
143.7963 ENS |
13.2160 USD |
12.8290 USD |
12.8760 USD |
12.9730 USD |
| 2022-11-24 |
13.2460 USD |
157.9956 ENS |
13.3130 USD |
12.9920 USD |
13.0870 USD |
13.2400 USD |
| 2022-11-23 |
12.7448 USD |
1,029.3453 ENS |
12.2630 USD |
12.2410 USD |
12.3100 USD |
13.3240 USD |
| 2022-11-22 |
12.0485 USD |
2,267.8200 ENS |
12.0240 USD |
11.6650 USD |
11.8230 USD |
12.2630 USD |
| 2022-11-21 |
11.9991 USD |
9,542.3486 ENS |
12.1110 USD |
11.5980 USD |
11.7850 USD |
11.9740 USD |
| 2022-11-20 |
12.6333 USD |
5,933.7646 ENS |
13.3510 USD |
12.0000 USD |
12.1810 USD |
12.1780 USD |
| 2022-11-19 |
13.1841 USD |
599.6114 ENS |
13.0530 USD |
12.9010 USD |
12.9890 USD |
13.4000 USD |
| 2022-11-18 |
12.8612 USD |
2,686.1166 ENS |
12.7850 USD |
12.6060 USD |
12.7530 USD |
12.9520 USD |
| 2022-11-17 |
12.6738 USD |
2,595.7280 ENS |
12.6990 USD |
11.9290 USD |
12.5220 USD |
12.5460 USD |
| 2022-11-16 |
12.8526 USD |
1,483.1395 ENS |
13.1750 USD |
12.6340 USD |
12.6760 USD |
12.7180 USD |
| 2022-11-15 |
13.2257 USD |
612.9056 ENS |
12.9040 USD |
12.7010 USD |
12.8430 USD |
13.1760 USD |
| 2022-11-14 |
12.4980 USD |
2,451.5278 ENS |
12.2270 USD |
11.4610 USD |
11.7320 USD |
12.8990 USD |
| 2022-11-13 |
12.1940 USD |
1,739.2670 ENS |
12.1290 USD |
11.9140 USD |
12.0580 USD |
11.9140 USD |
| 2022-11-12 |
12.0810 USD |
812.7834 ENS |
12.5900 USD |
11.5240 USD |
11.6920 USD |
12.1420 USD |
| 2022-11-11 |
12.4973 USD |
2,395.1520 ENS |
12.9980 USD |
11.7600 USD |
12.2010 USD |
12.5010 USD |
| 2022-11-10 |
12.4672 USD |
8,747.6491 ENS |
10.3180 USD |
10.2500 USD |
10.5450 USD |
12.9980 USD |
| 2022-11-09 |
11.5638 USD |
15,798.3974 ENS |
13.4050 USD |
9.7210 USD |
10.4530 USD |
10.1480 USD |
| 2022-11-08 |
14.0467 USD |
9,604.1936 ENS |
16.0830 USD |
12.1590 USD |
13.2860 USD |
13.3470 USD |
| 2022-11-07 |
16.3972 USD |
1,139.4335 ENS |
16.3630 USD |
15.9210 USD |
16.2560 USD |
16.0080 USD |