Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
17.4521 USD |
4,827.0011 ENS |
17.9450 USD |
16.4420 USD |
17.0020 USD |
16.5260 USD |
| 2022-11-05 |
17.8999 USD |
5,428.7741 ENS |
17.9500 USD |
17.4540 USD |
17.6750 USD |
18.0980 USD |
| 2022-11-04 |
17.3630 USD |
5,941.4994 ENS |
16.5600 USD |
16.4000 USD |
16.5940 USD |
17.7900 USD |
| 2022-11-03 |
16.9409 USD |
11,672.3443 ENS |
16.1510 USD |
16.1450 USD |
16.6200 USD |
16.5420 USD |
| 2022-11-02 |
16.2565 USD |
4,922.3251 ENS |
16.1200 USD |
15.5310 USD |
15.6950 USD |
16.0410 USD |
| 2022-11-01 |
16.7333 USD |
2,828.8032 ENS |
17.0220 USD |
16.0670 USD |
16.2060 USD |
16.1300 USD |
| 2022-10-31 |
17.0549 USD |
562.8874 ENS |
17.2410 USD |
16.7120 USD |
16.8600 USD |
16.9610 USD |
| 2022-10-30 |
17.7442 USD |
1,528.0501 ENS |
17.7500 USD |
16.9170 USD |
17.2350 USD |
17.3230 USD |
| 2022-10-29 |
18.2536 USD |
4,298.7593 ENS |
17.1180 USD |
16.9710 USD |
17.1490 USD |
17.6660 USD |
| 2022-10-28 |
16.9871 USD |
2,706.0190 ENS |
17.3130 USD |
16.5090 USD |
16.7430 USD |
17.1180 USD |
| 2022-10-27 |
17.8741 USD |
2,530.0180 ENS |
18.0880 USD |
17.1290 USD |
17.3770 USD |
17.2980 USD |
| 2022-10-26 |
18.2858 USD |
8,744.9876 ENS |
17.5150 USD |
17.4550 USD |
17.5740 USD |
18.2400 USD |
| 2022-10-25 |
17.3662 USD |
4,816.2955 ENS |
16.9330 USD |
16.6790 USD |
16.7970 USD |
17.4410 USD |
| 2022-10-24 |
17.2397 USD |
5,168.1429 ENS |
17.1090 USD |
16.7380 USD |
16.8470 USD |
16.9850 USD |
| 2022-10-23 |
16.7165 USD |
2,022.5956 ENS |
16.7120 USD |
16.3240 USD |
16.4810 USD |
17.1020 USD |
| 2022-10-22 |
17.0821 USD |
13,163.6459 ENS |
17.0120 USD |
16.5310 USD |
16.6680 USD |
16.7390 USD |
| 2022-10-21 |
16.8040 USD |
8,919.5090 ENS |
17.3400 USD |
16.2850 USD |
16.6680 USD |
17.0120 USD |
| 2022-10-20 |
18.1538 USD |
5,511.9626 ENS |
18.5170 USD |
17.2530 USD |
17.3200 USD |
17.3110 USD |
| 2022-10-19 |
18.7004 USD |
3,809.2122 ENS |
19.1480 USD |
18.2760 USD |
18.4630 USD |
18.5770 USD |
| 2022-10-18 |
19.0089 USD |
3,351.3293 ENS |
19.3350 USD |
18.6010 USD |
18.8100 USD |
19.1480 USD |
| 2022-10-17 |
19.2260 USD |
11,422.7587 ENS |
19.8340 USD |
18.9050 USD |
19.0840 USD |
19.3510 USD |
| 2022-10-16 |
19.5940 USD |
2,574.5249 ENS |
19.5640 USD |
19.1580 USD |
19.3610 USD |
19.7840 USD |
| 2022-10-15 |
19.4732 USD |
3,051.2429 ENS |
19.5870 USD |
18.8990 USD |
19.1630 USD |
19.5640 USD |
| 2022-10-14 |
19.7221 USD |
11,219.8243 ENS |
19.3780 USD |
19.0920 USD |
19.4370 USD |
19.5500 USD |
| 2022-10-13 |
17.8683 USD |
19,523.0894 ENS |
17.1600 USD |
16.0320 USD |
16.5550 USD |
19.3780 USD |
| 2022-10-12 |
16.9479 USD |
5,193.5545 ENS |
16.6470 USD |
16.3770 USD |
16.5650 USD |
17.1600 USD |
| 2022-10-11 |
16.3485 USD |
26,253.5441 ENS |
16.1540 USD |
15.9540 USD |
16.2040 USD |
16.5290 USD |
| 2022-10-10 |
16.9738 USD |
1,866.7102 ENS |
18.0770 USD |
16.1610 USD |
16.2280 USD |
16.2280 USD |
| 2022-10-09 |
17.6569 USD |
1,859.3614 ENS |
17.6020 USD |
17.1300 USD |
17.2560 USD |
18.0240 USD |
| 2022-10-08 |
17.3080 USD |
2,091.0352 ENS |
17.3290 USD |
16.8980 USD |
17.1410 USD |
17.5900 USD |
| 2022-10-07 |
17.2249 USD |
6,168.3818 ENS |
17.2220 USD |
16.7630 USD |
16.9230 USD |
17.1790 USD |
| 2022-10-06 |
17.5152 USD |
3,721.6865 ENS |
17.6290 USD |
17.0140 USD |
17.2720 USD |
17.2750 USD |
| 2022-10-05 |
16.3983 USD |
7,386.4716 ENS |
16.1040 USD |
15.5510 USD |
15.6990 USD |
17.1270 USD |
| 2022-10-04 |
16.1587 USD |
9,216.4948 ENS |
15.6080 USD |
15.2410 USD |
15.3710 USD |
16.1120 USD |
| 2022-10-03 |
15.0182 USD |
1,760.9301 ENS |
14.2320 USD |
14.0520 USD |
14.2900 USD |
15.5180 USD |
| 2022-10-02 |
14.8462 USD |
1,893.2929 ENS |
14.9410 USD |
14.2050 USD |
14.4770 USD |
14.2410 USD |
| 2022-10-01 |
15.4579 USD |
3,657.7244 ENS |
16.0980 USD |
14.8840 USD |
15.3540 USD |
14.9410 USD |
| 2022-09-30 |
15.9518 USD |
3,550.9445 ENS |
15.7330 USD |
15.2500 USD |
15.3710 USD |
16.0200 USD |
| 2022-09-29 |
15.8050 USD |
1,646.0926 ENS |
15.8090 USD |
15.2170 USD |
15.4680 USD |
15.7120 USD |
| 2022-09-28 |
15.2845 USD |
4,281.5806 ENS |
15.3320 USD |
14.1400 USD |
14.4630 USD |
15.8710 USD |
| 2022-09-27 |
15.3183 USD |
3,911.5494 ENS |
14.8570 USD |
14.6540 USD |
14.8650 USD |
15.3140 USD |
| 2022-09-26 |
14.2479 USD |
2,824.8810 ENS |
13.7770 USD |
13.5940 USD |
13.8220 USD |
14.8520 USD |
| 2022-09-25 |
13.9387 USD |
1,818.0766 ENS |
13.6450 USD |
13.5450 USD |
13.6450 USD |
13.7820 USD |
| 2022-09-24 |
13.9466 USD |
751.8270 ENS |
13.9830 USD |
13.5220 USD |
13.5980 USD |
13.5730 USD |
| 2022-09-23 |
13.9074 USD |
2,624.8597 ENS |
13.9320 USD |
13.3440 USD |
13.5840 USD |
14.1100 USD |
| 2022-09-22 |
13.8456 USD |
1,385.8196 ENS |
13.5360 USD |
13.4800 USD |
13.5700 USD |
13.9320 USD |
| 2022-09-21 |
13.6920 USD |
1,285.7143 ENS |
13.4170 USD |
13.2020 USD |
13.3890 USD |
13.4860 USD |
| 2022-09-20 |
13.5582 USD |
1,355.4667 ENS |
13.6750 USD |
13.1360 USD |
13.3730 USD |
13.4170 USD |
| 2022-09-19 |
13.3258 USD |
1,444.9959 ENS |
12.7340 USD |
12.4380 USD |
12.7850 USD |
13.6130 USD |
| 2022-09-18 |
13.2650 USD |
750.2925 ENS |
14.5920 USD |
12.0230 USD |
12.9040 USD |
12.8830 USD |