Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
16.8910 USD |
200.3953 ENS |
16.1900 USD |
16.1500 USD |
16.1900 USD |
16.8910 USD |
| 2024-09-16 |
16.1900 USD |
8.3780 ENS |
16.7280 USD |
16.1900 USD |
16.1900 USD |
16.1900 USD |
| 2024-09-15 |
16.5870 USD |
284.4881 ENS |
17.4600 USD |
16.8320 USD |
16.8320 USD |
16.8320 USD |
| 2024-09-14 |
17.4600 USD |
134.7128 ENS |
18.1100 USD |
17.3470 USD |
17.3470 USD |
17.4600 USD |
| 2024-09-13 |
18.1100 USD |
117.1971 ENS |
17.4990 USD |
17.2330 USD |
17.2330 USD |
18.1100 USD |
| 2024-09-12 |
17.4990 USD |
1,805.7737 ENS |
17.5420 USD |
17.2000 USD |
17.3370 USD |
17.3710 USD |
| 2024-09-11 |
17.5420 USD |
42.9353 ENS |
17.6710 USD |
16.6700 USD |
16.9170 USD |
17.5420 USD |
| 2024-09-10 |
17.8140 USD |
116.2468 ENS |
17.1000 USD |
16.6300 USD |
16.6300 USD |
17.8140 USD |
| 2024-09-09 |
17.1000 USD |
4.4631 ENS |
16.5000 USD |
16.3440 USD |
16.3440 USD |
17.1000 USD |
| 2024-09-08 |
16.5000 USD |
163.1629 ENS |
15.8850 USD |
15.8530 USD |
15.8530 USD |
16.5000 USD |
| 2024-09-07 |
15.8850 USD |
86.6477 ENS |
15.5810 USD |
15.5810 USD |
15.7390 USD |
15.9430 USD |
| 2024-09-06 |
15.5810 USD |
742.5023 ENS |
16.5310 USD |
15.1890 USD |
15.3860 USD |
15.3620 USD |
| 2024-09-05 |
16.6210 USD |
179.3025 ENS |
17.1170 USD |
16.6210 USD |
16.6510 USD |
16.6210 USD |
| 2024-09-04 |
17.1170 USD |
131.0964 ENS |
16.6610 USD |
15.8930 USD |
16.3840 USD |
17.1170 USD |
| 2024-09-03 |
16.9300 USD |
52.1472 ENS |
17.7530 USD |
16.7740 USD |
16.7740 USD |
16.9300 USD |
| 2024-09-02 |
17.7530 USD |
56.0994 ENS |
16.9400 USD |
16.8390 USD |
16.8570 USD |
17.8120 USD |
| 2024-09-01 |
16.9400 USD |
240.2174 ENS |
17.7120 USD |
17.1910 USD |
17.4780 USD |
17.6390 USD |
| 2024-08-31 |
17.7120 USD |
30.8812 ENS |
18.0460 USD |
17.6680 USD |
17.6900 USD |
17.6900 USD |
| 2024-08-30 |
18.0460 USD |
105.7902 ENS |
18.3220 USD |
17.3850 USD |
17.6700 USD |
18.0460 USD |
| 2024-08-29 |
18.1150 USD |
108.5778 ENS |
18.1910 USD |
18.1150 USD |
18.1910 USD |
18.1150 USD |
| 2024-08-28 |
18.1910 USD |
593.7381 ENS |
18.2450 USD |
17.7920 USD |
18.0200 USD |
18.1910 USD |
| 2024-08-27 |
17.9340 USD |
748.5598 ENS |
20.0710 USD |
18.3000 USD |
19.2220 USD |
18.3000 USD |
| 2024-08-26 |
20.0710 USD |
727.3778 ENS |
21.2540 USD |
19.9540 USD |
20.0710 USD |
20.0710 USD |
| 2024-08-25 |
21.6250 USD |
2,405.2519 ENS |
22.1000 USD |
20.9090 USD |
20.9980 USD |
21.3600 USD |
| 2024-08-24 |
21.7200 USD |
4,568.2220 ENS |
21.8760 USD |
21.6350 USD |
21.7000 USD |
21.7200 USD |
| 2024-08-23 |
22.2840 USD |
549.9949 ENS |
19.8550 USD |
19.8550 USD |
19.9970 USD |
22.2840 USD |
| 2024-08-22 |
19.8050 USD |
300.5909 ENS |
19.3180 USD |
19.3070 USD |
19.4720 USD |
19.7820 USD |
| 2024-08-21 |
19.4720 USD |
165.4201 ENS |
18.9580 USD |
18.3090 USD |
18.5520 USD |
19.4720 USD |
| 2024-08-20 |
18.9580 USD |
454.0688 ENS |
18.7820 USD |
18.5020 USD |
18.6540 USD |
18.9580 USD |
| 2024-08-19 |
18.7820 USD |
91.9299 ENS |
18.5080 USD |
18.2390 USD |
18.2390 USD |
18.7820 USD |
| 2024-08-18 |
18.5080 USD |
303.0670 ENS |
18.2880 USD |
18.1680 USD |
18.1680 USD |
18.8310 USD |