Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
14.3409 USD |
313.4247 ENS |
14.4660 USD |
13.8600 USD |
14.0960 USD |
14.5810 USD |
| 2022-09-16 |
14.5473 USD |
1,011.9767 ENS |
14.1770 USD |
14.0100 USD |
14.3700 USD |
14.4630 USD |
| 2022-09-15 |
14.3041 USD |
1,856.7944 ENS |
14.6260 USD |
13.8060 USD |
14.1020 USD |
14.1360 USD |
| 2022-09-14 |
14.7996 USD |
1,323.7638 ENS |
14.6070 USD |
14.1460 USD |
14.4920 USD |
14.6550 USD |
| 2022-09-13 |
14.4493 USD |
2,754.5533 ENS |
15.0370 USD |
13.6280 USD |
14.4040 USD |
14.4400 USD |
| 2022-09-12 |
15.2687 USD |
2,321.2465 ENS |
15.7160 USD |
14.3600 USD |
14.9280 USD |
15.0370 USD |
| 2022-09-11 |
15.6812 USD |
677.5007 ENS |
15.6280 USD |
15.1950 USD |
15.3380 USD |
15.8630 USD |
| 2022-09-10 |
15.5084 USD |
519.5814 ENS |
15.4530 USD |
15.0980 USD |
15.3350 USD |
15.6500 USD |
| 2022-09-09 |
15.7039 USD |
2,011.1282 ENS |
15.7000 USD |
15.2500 USD |
15.4310 USD |
15.4880 USD |
| 2022-09-08 |
15.2657 USD |
1,249.5343 ENS |
14.7980 USD |
14.4590 USD |
14.7080 USD |
15.7170 USD |
| 2022-09-07 |
14.2079 USD |
3,014.8183 ENS |
14.2740 USD |
13.2020 USD |
13.3630 USD |
14.9070 USD |
| 2022-09-06 |
14.6226 USD |
3,870.9771 ENS |
14.5520 USD |
13.9550 USD |
14.2140 USD |
14.2740 USD |
| 2022-09-05 |
13.9471 USD |
497.5824 ENS |
13.7170 USD |
13.1470 USD |
13.3550 USD |
14.4450 USD |
| 2022-09-04 |
13.8022 USD |
508.5136 ENS |
14.0330 USD |
13.4190 USD |
13.5130 USD |
13.5040 USD |
| 2022-09-03 |
13.9290 USD |
459.0050 ENS |
13.7590 USD |
13.5720 USD |
13.6980 USD |
13.9990 USD |
| 2022-09-02 |
13.8088 USD |
1,878.2984 ENS |
13.4450 USD |
13.0480 USD |
13.2260 USD |
13.9380 USD |
| 2022-09-01 |
12.9662 USD |
1,326.5567 ENS |
12.4230 USD |
12.3990 USD |
12.8220 USD |
13.4710 USD |
| 2022-08-31 |
12.6457 USD |
1,609.7673 ENS |
12.2480 USD |
12.2040 USD |
12.4620 USD |
12.5500 USD |
| 2022-08-30 |
12.1865 USD |
4,337.3706 ENS |
12.6000 USD |
11.7750 USD |
11.9250 USD |
12.1960 USD |
| 2022-08-29 |
11.9857 USD |
989.1196 ENS |
11.2850 USD |
11.2050 USD |
11.3810 USD |
12.5660 USD |
| 2022-08-28 |
11.8050 USD |
695.2815 ENS |
11.9570 USD |
11.3280 USD |
11.6940 USD |
11.3280 USD |
| 2022-08-27 |
12.0404 USD |
3,131.4253 ENS |
12.2610 USD |
11.4190 USD |
11.9170 USD |
11.9400 USD |
| 2022-08-26 |
13.2251 USD |
8,872.2212 ENS |
13.6420 USD |
12.0230 USD |
12.3610 USD |
12.1430 USD |
| 2022-08-25 |
13.7715 USD |
555.8926 ENS |
13.8340 USD |
13.3770 USD |
13.5460 USD |
13.5830 USD |
| 2022-08-24 |
13.7887 USD |
2,233.1946 ENS |
13.6110 USD |
13.0900 USD |
13.2460 USD |
13.8340 USD |
| 2022-08-23 |
13.5259 USD |
1,391.5730 ENS |
13.7000 USD |
12.8340 USD |
13.1440 USD |
13.6480 USD |
| 2022-08-22 |
13.1043 USD |
1,889.0980 ENS |
13.6470 USD |
12.4580 USD |
12.6880 USD |
13.4430 USD |
| 2022-08-21 |
13.1435 USD |
2,234.6944 ENS |
12.6440 USD |
12.5720 USD |
12.7720 USD |
13.2810 USD |
| 2022-08-20 |
12.9702 USD |
2,725.6102 ENS |
12.6560 USD |
12.2740 USD |
12.5950 USD |
12.6700 USD |
| 2022-08-19 |
13.1545 USD |
3,918.2509 ENS |
14.1680 USD |
12.2740 USD |
12.7220 USD |
12.7850 USD |
| 2022-08-18 |
14.7526 USD |
1,585.6410 ENS |
15.8970 USD |
13.6190 USD |
14.7140 USD |
14.0620 USD |
| 2022-08-17 |
15.2268 USD |
847.9683 ENS |
14.8870 USD |
14.5910 USD |
15.0620 USD |
15.7330 USD |
| 2022-08-16 |
15.0118 USD |
1,333.4903 ENS |
15.0620 USD |
14.5350 USD |
14.9110 USD |
14.9720 USD |
| 2022-08-15 |
14.6919 USD |
544.8414 ENS |
14.4630 USD |
14.1000 USD |
14.3610 USD |
14.3760 USD |
| 2022-08-14 |
14.9215 USD |
2,878.6288 ENS |
15.4300 USD |
14.2220 USD |
14.5280 USD |
14.4630 USD |
| 2022-08-13 |
15.8179 USD |
446.1347 ENS |
16.0100 USD |
15.4250 USD |
15.5360 USD |
15.5330 USD |
| 2022-08-12 |
15.6657 USD |
2,817.2146 ENS |
15.6400 USD |
15.3270 USD |
15.5160 USD |
15.8720 USD |
| 2022-08-11 |
15.9410 USD |
1,945.8565 ENS |
16.0790 USD |
15.4880 USD |
15.6680 USD |
15.6160 USD |
| 2022-08-10 |
16.3344 USD |
5,971.3659 ENS |
15.5870 USD |
14.8850 USD |
15.2580 USD |
16.0530 USD |
| 2022-08-09 |
15.8644 USD |
3,053.5473 ENS |
16.7400 USD |
15.4640 USD |
15.7310 USD |
15.8450 USD |
| 2022-08-08 |
17.1983 USD |
3,954.8572 ENS |
16.8500 USD |
16.4390 USD |
16.6760 USD |
16.6040 USD |
| 2022-08-07 |
16.9538 USD |
443.4905 ENS |
17.0670 USD |
16.5160 USD |
16.8480 USD |
16.8360 USD |
| 2022-08-06 |
17.4905 USD |
798.3974 ENS |
17.1450 USD |
16.8410 USD |
17.0780 USD |
17.0670 USD |
| 2022-08-05 |
16.9018 USD |
4,307.9387 ENS |
15.9050 USD |
15.5620 USD |
15.9560 USD |
17.0640 USD |
| 2022-08-04 |
16.5041 USD |
9,571.1898 ENS |
16.4110 USD |
15.4880 USD |
15.6350 USD |
15.7970 USD |
| 2022-08-03 |
16.0508 USD |
5,329.6792 ENS |
14.9140 USD |
14.4500 USD |
14.9680 USD |
16.2310 USD |
| 2022-08-02 |
14.7377 USD |
3,964.2293 ENS |
14.2200 USD |
13.2590 USD |
13.6210 USD |
15.1210 USD |
| 2022-08-01 |
14.2525 USD |
1,352.7870 ENS |
14.4190 USD |
13.7480 USD |
13.8680 USD |
14.1320 USD |
| 2022-07-31 |
14.9177 USD |
3,729.8380 ENS |
14.7040 USD |
14.2380 USD |
14.4570 USD |
14.2380 USD |
| 2022-07-30 |
15.3310 USD |
941.5095 ENS |
15.1080 USD |
14.4330 USD |
14.6430 USD |
14.6040 USD |