Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
17.6310 USD |
777.7357 ENS |
15.4720 USD |
15.4720 USD |
15.9490 USD |
17.6130 USD |
| 2024-11-05 |
15.4720 USD |
285.5583 ENS |
14.8320 USD |
14.8320 USD |
14.9050 USD |
15.4720 USD |
| 2024-11-04 |
14.8560 USD |
280.6197 ENS |
16.0250 USD |
14.6860 USD |
14.8560 USD |
14.8560 USD |
| 2024-11-03 |
16.0250 USD |
570.4924 ENS |
16.4680 USD |
15.4800 USD |
15.5000 USD |
16.0250 USD |
| 2024-11-02 |
16.4680 USD |
158.0967 ENS |
16.4780 USD |
16.2880 USD |
16.2880 USD |
16.4680 USD |
| 2024-11-01 |
16.4780 USD |
252.9037 ENS |
16.8820 USD |
16.4070 USD |
16.4780 USD |
16.4780 USD |
| 2024-10-31 |
16.8820 USD |
123.2213 ENS |
18.1870 USD |
16.6220 USD |
16.7370 USD |
16.8820 USD |
| 2024-10-30 |
18.0880 USD |
463.7564 ENS |
17.3800 USD |
17.1930 USD |
17.3800 USD |
18.0880 USD |
| 2024-10-29 |
17.3800 USD |
71.7218 ENS |
16.5930 USD |
16.5930 USD |
16.6400 USD |
17.3800 USD |
| 2024-10-28 |
16.6220 USD |
404.4067 ENS |
16.4100 USD |
15.8510 USD |
15.8510 USD |
16.6220 USD |
| 2024-10-27 |
16.4100 USD |
37.0719 ENS |
16.0490 USD |
16.0490 USD |
16.0490 USD |
16.3240 USD |
| 2024-10-26 |
16.2230 USD |
291.6642 ENS |
15.7670 USD |
15.7580 USD |
15.9700 USD |
16.2230 USD |
| 2024-10-25 |
15.7670 USD |
77.1748 ENS |
17.4400 USD |
16.6220 USD |
16.9150 USD |
16.7350 USD |
| 2024-10-24 |
17.4400 USD |
184.5124 ENS |
17.2600 USD |
17.1350 USD |
17.1350 USD |
17.6130 USD |
| 2024-10-23 |
17.1980 USD |
53.3421 ENS |
17.8640 USD |
16.8150 USD |
16.9620 USD |
17.1980 USD |
| 2024-10-22 |
17.8640 USD |
73.8100 ENS |
18.2030 USD |
17.6270 USD |
17.6750 USD |
17.8640 USD |
| 2024-10-21 |
18.2030 USD |
271.0401 ENS |
19.0640 USD |
17.9620 USD |
18.0310 USD |
18.0690 USD |
| 2024-10-20 |
19.0730 USD |
426.1011 ENS |
17.6390 USD |
17.4520 USD |
17.4520 USD |
18.9120 USD |
| 2024-10-19 |
17.6390 USD |
62.8932 ENS |
17.6010 USD |
17.4300 USD |
17.5640 USD |
17.6390 USD |
| 2024-10-18 |
17.6010 USD |
229.4960 ENS |
16.9700 USD |
16.9140 USD |
16.9700 USD |
17.6010 USD |
| 2024-10-17 |
17.0560 USD |
189.6711 ENS |
17.5100 USD |
16.9140 USD |
16.9140 USD |
17.0560 USD |
| 2024-10-16 |
17.5100 USD |
94.8665 ENS |
17.7260 USD |
17.2640 USD |
17.2640 USD |
17.5100 USD |
| 2024-10-15 |
17.4420 USD |
93.2995 ENS |
18.1910 USD |
17.2640 USD |
17.6220 USD |
17.4420 USD |
| 2024-10-14 |
18.1910 USD |
426.5455 ENS |
17.0030 USD |
16.8720 USD |
16.8720 USD |
18.2570 USD |
| 2024-10-13 |
17.0030 USD |
63.7053 ENS |
17.2910 USD |
16.5440 USD |
16.5440 USD |
17.0030 USD |
| 2024-10-12 |
17.2910 USD |
109.5486 ENS |
17.0410 USD |
17.0410 USD |
17.1240 USD |
17.2910 USD |
| 2024-10-11 |
17.0410 USD |
985.8280 ENS |
16.2260 USD |
16.2000 USD |
16.2610 USD |
17.0410 USD |
| 2024-10-10 |
16.0810 USD |
562.8941 ENS |
15.8870 USD |
15.7490 USD |
15.8870 USD |
16.0810 USD |
| 2024-10-09 |
15.8870 USD |
166.1776 ENS |
16.6280 USD |
15.8870 USD |
15.8870 USD |
15.8870 USD |
| 2024-10-08 |
16.5160 USD |
188.5562 ENS |
16.7440 USD |
16.4520 USD |
16.4520 USD |
16.5160 USD |
| 2024-10-07 |
16.7420 USD |
25.9134 ENS |
17.1040 USD |
16.8420 USD |
17.0370 USD |
16.8420 USD |
| 2024-10-06 |
16.8890 USD |
46.4027 ENS |
16.6720 USD |
16.6720 USD |
16.6720 USD |
16.8890 USD |
| 2024-10-05 |
16.6720 USD |
5.6685 ENS |
17.1510 USD |
16.6720 USD |
16.6720 USD |
16.6720 USD |
| 2024-10-04 |
17.1510 USD |
97.4828 ENS |
16.3440 USD |
16.3440 USD |
16.3440 USD |
17.1510 USD |
| 2024-10-03 |
16.2530 USD |
535.1835 ENS |
16.3200 USD |
15.7970 USD |
16.1850 USD |
16.2530 USD |
| 2024-10-02 |
16.3200 USD |
904.6254 ENS |
16.8810 USD |
16.2410 USD |
16.2410 USD |
16.3200 USD |
| 2024-10-01 |
16.7460 USD |
419.9580 ENS |
18.4010 USD |
16.3430 USD |
16.7460 USD |
16.7460 USD |
| 2024-09-30 |
18.6110 USD |
120.8651 ENS |
19.7870 USD |
18.6110 USD |
18.6110 USD |
18.6110 USD |
| 2024-09-29 |
19.6300 USD |
111.3376 ENS |
20.0390 USD |
19.4090 USD |
19.4090 USD |
19.7460 USD |
| 2024-09-28 |
20.1680 USD |
285.1958 ENS |
20.7970 USD |
19.6300 USD |
19.9210 USD |
20.0680 USD |
| 2024-09-27 |
20.9830 USD |
473.9285 ENS |
19.3910 USD |
19.2670 USD |
19.4380 USD |
20.7970 USD |
| 2024-09-26 |
19.4380 USD |
319.6104 ENS |
18.8560 USD |
18.5250 USD |
18.7360 USD |
19.2490 USD |
| 2024-09-25 |
18.8920 USD |
389.2982 ENS |
19.0110 USD |
18.8920 USD |
19.0850 USD |
18.8920 USD |
| 2024-09-24 |
19.2020 USD |
161.0485 ENS |
18.6500 USD |
18.2720 USD |
18.3640 USD |
19.2020 USD |
| 2024-09-23 |
18.6500 USD |
329.5055 ENS |
18.1560 USD |
17.9010 USD |
18.3430 USD |
18.6500 USD |
| 2024-09-22 |
17.9820 USD |
57.8911 ENS |
18.7230 USD |
17.7190 USD |
17.8500 USD |
17.9820 USD |
| 2024-09-21 |
18.5590 USD |
236.6300 ENS |
18.4030 USD |
17.9010 USD |
18.0850 USD |
18.5590 USD |
| 2024-09-20 |
18.4030 USD |
643.4250 ENS |
17.9560 USD |
17.5650 USD |
17.7440 USD |
18.4030 USD |
| 2024-09-19 |
17.9560 USD |
163.4837 ENS |
17.4240 USD |
17.4240 USD |
17.6000 USD |
17.7900 USD |
| 2024-09-18 |
17.3450 USD |
124.2519 ENS |
16.8910 USD |
16.2670 USD |
16.4140 USD |
17.0800 USD |