Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
15.2203 USD |
864.5780 ENS |
15.1340 USD |
14.3730 USD |
14.7080 USD |
15.0960 USD |
| 2022-07-28 |
15.7914 USD |
3,778.0281 ENS |
15.5650 USD |
14.2380 USD |
14.7680 USD |
15.1980 USD |
| 2022-07-27 |
14.2322 USD |
2,495.6303 ENS |
12.7970 USD |
12.5560 USD |
12.7190 USD |
15.6140 USD |
| 2022-07-26 |
11.9834 USD |
8,390.7517 ENS |
12.5190 USD |
11.5170 USD |
11.6380 USD |
12.6460 USD |
| 2022-07-25 |
12.8183 USD |
1,415.5793 ENS |
13.1330 USD |
12.2740 USD |
12.4560 USD |
12.8200 USD |
| 2022-07-24 |
12.9063 USD |
3,167.0355 ENS |
12.7690 USD |
12.5330 USD |
12.7220 USD |
12.8140 USD |
| 2022-07-23 |
12.2112 USD |
5,206.4123 ENS |
12.2320 USD |
12.0000 USD |
12.2020 USD |
12.7690 USD |
| 2022-07-22 |
12.7286 USD |
992.3021 ENS |
12.9980 USD |
12.0930 USD |
12.2220 USD |
12.2320 USD |
| 2022-07-21 |
12.2285 USD |
4,121.4247 ENS |
11.4300 USD |
11.0600 USD |
11.4610 USD |
12.9520 USD |
| 2022-07-20 |
11.0175 USD |
3,680.4429 ENS |
10.9700 USD |
10.5500 USD |
10.9710 USD |
11.3060 USD |
| 2022-07-19 |
10.9652 USD |
5,271.4124 ENS |
11.4190 USD |
10.5440 USD |
10.7730 USD |
10.9700 USD |
| 2022-07-18 |
11.1747 USD |
14,598.1745 ENS |
9.4440 USD |
9.3330 USD |
9.4840 USD |
11.3060 USD |
| 2022-07-17 |
9.4886 USD |
546.4402 ENS |
9.7200 USD |
9.3150 USD |
9.4490 USD |
9.4440 USD |
| 2022-07-16 |
9.5337 USD |
1,967.9889 ENS |
9.1820 USD |
9.0210 USD |
9.0980 USD |
9.7330 USD |
| 2022-07-15 |
9.2981 USD |
3,908.5644 ENS |
9.2110 USD |
9.0580 USD |
9.2110 USD |
9.1770 USD |
| 2022-07-14 |
8.9416 USD |
536.8053 ENS |
8.8380 USD |
8.4610 USD |
8.5880 USD |
9.1430 USD |
| 2022-07-13 |
8.4900 USD |
4,226.8121 ENS |
8.2690 USD |
8.1200 USD |
8.3520 USD |
8.8330 USD |
| 2022-07-12 |
8.5367 USD |
434.0015 ENS |
8.5670 USD |
8.3130 USD |
8.4330 USD |
8.4920 USD |
| 2022-07-11 |
9.2165 USD |
953.2497 ENS |
9.3900 USD |
8.4610 USD |
8.5420 USD |
8.5100 USD |
| 2022-07-10 |
9.5670 USD |
702.7799 ENS |
10.0960 USD |
9.3330 USD |
9.4150 USD |
9.4600 USD |
| 2022-07-09 |
10.0595 USD |
1,486.4773 ENS |
10.1150 USD |
9.9840 USD |
10.0480 USD |
10.0480 USD |
| 2022-07-08 |
10.1631 USD |
1,036.3587 ENS |
10.4330 USD |
9.9060 USD |
10.0930 USD |
10.2340 USD |
| 2022-07-07 |
10.3396 USD |
978.1797 ENS |
10.2810 USD |
10.0460 USD |
10.1500 USD |
10.4010 USD |
| 2022-07-06 |
9.9979 USD |
4,296.7112 ENS |
9.3020 USD |
9.0800 USD |
9.1740 USD |
10.3820 USD |
| 2022-07-05 |
9.5199 USD |
10,562.8398 ENS |
9.8060 USD |
9.0340 USD |
9.1910 USD |
9.3340 USD |
| 2022-07-04 |
9.3054 USD |
1,299.8830 ENS |
9.0190 USD |
8.7760 USD |
8.8300 USD |
9.8200 USD |
| 2022-07-03 |
8.5479 USD |
446.9720 ENS |
8.5110 USD |
8.3360 USD |
8.4380 USD |
8.9130 USD |
| 2022-07-02 |
8.3297 USD |
1,752.0707 ENS |
8.3680 USD |
8.2150 USD |
8.2770 USD |
8.5300 USD |
| 2022-07-01 |
8.5104 USD |
7,986.5418 ENS |
8.6260 USD |
8.2210 USD |
8.3080 USD |
8.5150 USD |
| 2022-06-30 |
8.2634 USD |
1,436.5420 ENS |
8.7770 USD |
8.0400 USD |
8.2160 USD |
8.3510 USD |
| 2022-06-29 |
8.8444 USD |
1,037.3741 ENS |
8.7950 USD |
8.6500 USD |
8.7320 USD |
8.7430 USD |
| 2022-06-28 |
8.9331 USD |
1,138.7672 ENS |
9.3160 USD |
8.7240 USD |
8.8220 USD |
8.7240 USD |
| 2022-06-27 |
9.4005 USD |
1,381.1334 ENS |
9.3330 USD |
9.1420 USD |
9.3220 USD |
9.4220 USD |
| 2022-06-26 |
9.6717 USD |
1,386.0150 ENS |
9.8460 USD |
9.3250 USD |
9.5910 USD |
9.3330 USD |
| 2022-06-25 |
9.8212 USD |
725.9690 ENS |
9.9000 USD |
9.3480 USD |
9.5360 USD |
9.8100 USD |
| 2022-06-24 |
9.8113 USD |
8,301.5469 ENS |
9.2650 USD |
9.1680 USD |
9.3140 USD |
10.0060 USD |
| 2022-06-23 |
9.1213 USD |
6,336.9010 ENS |
8.4690 USD |
8.4690 USD |
8.8400 USD |
9.2650 USD |
| 2022-06-22 |
8.9664 USD |
393.1194 ENS |
9.0480 USD |
8.6400 USD |
8.7510 USD |
8.7580 USD |
| 2022-06-21 |
9.3341 USD |
3,263.0394 ENS |
9.0470 USD |
8.8760 USD |
9.0790 USD |
8.9870 USD |
| 2022-06-20 |
8.8466 USD |
2,204.5965 ENS |
8.8670 USD |
8.4680 USD |
8.6490 USD |
8.8720 USD |
| 2022-06-19 |
8.6766 USD |
2,528.7909 ENS |
8.9280 USD |
8.0760 USD |
8.2500 USD |
8.8670 USD |
| 2022-06-18 |
8.0063 USD |
2,968.6728 ENS |
8.2540 USD |
7.5160 USD |
7.7720 USD |
9.0130 USD |
| 2022-06-17 |
8.2619 USD |
1,231.5100 ENS |
7.9760 USD |
7.9200 USD |
8.2230 USD |
8.2540 USD |
| 2022-06-16 |
8.3851 USD |
2,735.9971 ENS |
9.2700 USD |
7.8550 USD |
7.9320 USD |
7.8550 USD |
| 2022-06-15 |
8.4037 USD |
3,996.2899 ENS |
8.3080 USD |
7.4880 USD |
7.6480 USD |
9.2700 USD |
| 2022-06-14 |
8.1592 USD |
8,664.9652 ENS |
8.0550 USD |
7.4000 USD |
7.8130 USD |
8.3430 USD |
| 2022-06-13 |
8.0092 USD |
5,679.0646 ENS |
8.4660 USD |
7.4430 USD |
7.8500 USD |
7.7140 USD |
| 2022-06-12 |
8.9444 USD |
4,025.7104 ENS |
9.1550 USD |
8.3240 USD |
8.5820 USD |
8.4660 USD |
| 2022-06-11 |
9.5000 USD |
3,921.6073 ENS |
10.4020 USD |
9.0880 USD |
9.5020 USD |
9.0880 USD |
| 2022-06-10 |
10.8987 USD |
932.6642 ENS |
11.5510 USD |
10.3250 USD |
10.5730 USD |
10.4060 USD |