Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
17.4731 USD |
15,977.0245 ENS |
17.9690 USD |
16.8300 USD |
17.2520 USD |
18.4240 USD |
| 2022-03-31 |
19.2479 USD |
4,898.2790 ENS |
19.2250 USD |
17.9390 USD |
18.1490 USD |
18.0010 USD |
| 2022-03-30 |
19.7060 USD |
4,925.9843 ENS |
19.2030 USD |
18.5830 USD |
19.1470 USD |
19.3240 USD |
| 2022-03-29 |
19.9312 USD |
14,170.8875 ENS |
18.6620 USD |
18.6620 USD |
19.0820 USD |
19.2050 USD |
| 2022-03-28 |
19.5239 USD |
18,038.6696 ENS |
18.4270 USD |
18.2430 USD |
18.4390 USD |
18.9690 USD |
| 2022-03-27 |
17.4858 USD |
1,495.5822 ENS |
17.3460 USD |
16.8490 USD |
17.1500 USD |
18.1250 USD |
| 2022-03-26 |
17.4853 USD |
1,633.8606 ENS |
17.5390 USD |
17.1110 USD |
17.2670 USD |
17.3970 USD |
| 2022-03-25 |
17.8050 USD |
2,074.8155 ENS |
18.2130 USD |
17.2140 USD |
17.5110 USD |
17.5660 USD |
| 2022-03-24 |
17.9602 USD |
1,616.6224 ENS |
18.2630 USD |
17.3360 USD |
17.7750 USD |
18.2130 USD |
| 2022-03-23 |
18.6477 USD |
6,666.0928 ENS |
17.4640 USD |
17.0890 USD |
17.4160 USD |
18.1840 USD |
| 2022-03-22 |
17.3173 USD |
5,776.5995 ENS |
15.8270 USD |
15.7040 USD |
15.9180 USD |
17.3770 USD |
| 2022-03-21 |
15.9117 USD |
4,064.1552 ENS |
15.8630 USD |
15.5920 USD |
15.7430 USD |
15.8270 USD |
| 2022-03-20 |
16.0694 USD |
422.0330 ENS |
16.4240 USD |
15.3560 USD |
15.7680 USD |
15.8630 USD |
| 2022-03-19 |
16.8818 USD |
4,568.1973 ENS |
15.0070 USD |
15.0070 USD |
15.3520 USD |
16.4860 USD |
| 2022-03-18 |
14.9171 USD |
3,202.7264 ENS |
15.0080 USD |
14.2420 USD |
14.5190 USD |
15.0010 USD |
| 2022-03-17 |
15.4430 USD |
10,315.8980 ENS |
14.4960 USD |
14.2880 USD |
14.4960 USD |
15.0080 USD |
| 2022-03-16 |
14.0232 USD |
677.4762 ENS |
13.3100 USD |
13.1540 USD |
13.2750 USD |
14.4960 USD |
| 2022-03-15 |
13.2366 USD |
728.0340 ENS |
13.4670 USD |
12.8540 USD |
12.9390 USD |
13.3100 USD |
| 2022-03-14 |
13.0728 USD |
583.7963 ENS |
12.7120 USD |
12.6080 USD |
12.7810 USD |
13.4670 USD |
| 2022-03-13 |
13.3918 USD |
364.9788 ENS |
13.5910 USD |
12.7000 USD |
12.8850 USD |
12.7120 USD |
| 2022-03-12 |
13.9297 USD |
560.2070 ENS |
13.8380 USD |
13.5910 USD |
13.7150 USD |
13.5910 USD |
| 2022-03-11 |
13.7999 USD |
650.5104 ENS |
14.0570 USD |
13.5680 USD |
13.7140 USD |
13.8380 USD |
| 2022-03-10 |
14.5803 USD |
1,997.2125 ENS |
14.5140 USD |
13.7090 USD |
13.8750 USD |
14.0940 USD |
| 2022-03-09 |
14.2466 USD |
1,454.0747 ENS |
13.8110 USD |
13.8110 USD |
14.0310 USD |
14.7570 USD |
| 2022-03-08 |
14.0642 USD |
3,726.7378 ENS |
13.7520 USD |
13.6130 USD |
13.7540 USD |
13.8090 USD |
| 2022-03-07 |
13.7308 USD |
4,038.3027 ENS |
14.0590 USD |
13.2090 USD |
13.4860 USD |
13.9290 USD |
| 2022-03-06 |
14.8206 USD |
899.8465 ENS |
14.8670 USD |
13.9330 USD |
14.1660 USD |
14.0210 USD |
| 2022-03-05 |
15.1603 USD |
2,017.3233 ENS |
15.4060 USD |
14.1670 USD |
14.7000 USD |
14.9370 USD |
| 2022-03-04 |
16.1616 USD |
5,555.4173 ENS |
14.3430 USD |
13.4740 USD |
13.6980 USD |
15.3020 USD |
| 2022-03-03 |
14.6261 USD |
7,769.0506 ENS |
15.1720 USD |
13.9730 USD |
14.1500 USD |
14.3150 USD |
| 2022-03-02 |
15.2951 USD |
559.9814 ENS |
15.0780 USD |
14.7620 USD |
14.8820 USD |
15.1720 USD |
| 2022-03-01 |
15.2567 USD |
5,275.8298 ENS |
15.4530 USD |
14.6370 USD |
14.9420 USD |
15.0780 USD |
| 2022-02-28 |
14.5965 USD |
2,131.3776 ENS |
13.2470 USD |
13.1530 USD |
13.2150 USD |
15.4120 USD |
| 2022-02-27 |
13.2031 USD |
1,688.0281 ENS |
14.0380 USD |
12.9850 USD |
13.3500 USD |
13.2470 USD |
| 2022-02-26 |
14.8157 USD |
5,842.9304 ENS |
14.9400 USD |
14.0370 USD |
14.2330 USD |
14.0380 USD |
| 2022-02-25 |
13.7650 USD |
2,635.0001 ENS |
13.7340 USD |
13.4120 USD |
13.6660 USD |
14.8740 USD |
| 2022-02-24 |
12.5697 USD |
6,399.1350 ENS |
14.2800 USD |
11.9800 USD |
12.2990 USD |
13.7340 USD |
| 2022-02-23 |
14.7823 USD |
13,642.7545 ENS |
14.8230 USD |
14.2160 USD |
14.4890 USD |
14.2800 USD |
| 2022-02-22 |
14.0639 USD |
1,311.4918 ENS |
14.0020 USD |
13.3470 USD |
13.4500 USD |
14.6690 USD |
| 2022-02-21 |
15.0175 USD |
922.8440 ENS |
15.2600 USD |
13.8820 USD |
14.3280 USD |
14.0490 USD |
| 2022-02-20 |
15.3223 USD |
942.3207 ENS |
16.0900 USD |
14.8200 USD |
15.1120 USD |
15.3620 USD |
| 2022-02-19 |
15.9477 USD |
1,698.2908 ENS |
15.7400 USD |
15.2870 USD |
15.2870 USD |
16.0900 USD |
| 2022-02-18 |
15.8955 USD |
3,083.1628 ENS |
15.8220 USD |
15.4870 USD |
15.7750 USD |
15.7400 USD |
| 2022-02-17 |
16.3969 USD |
13,378.3612 ENS |
17.8140 USD |
15.6930 USD |
15.9780 USD |
15.8870 USD |
| 2022-02-16 |
17.9261 USD |
747.0396 ENS |
18.3080 USD |
17.2770 USD |
17.4280 USD |
17.8120 USD |
| 2022-02-15 |
17.9579 USD |
3,876.2071 ENS |
17.0400 USD |
17.0050 USD |
17.0400 USD |
18.3080 USD |
| 2022-02-14 |
16.6824 USD |
1,784.5943 ENS |
16.8580 USD |
16.1850 USD |
16.3400 USD |
17.0000 USD |
| 2022-02-13 |
17.0714 USD |
1,014.7790 ENS |
17.0320 USD |
16.6580 USD |
16.8330 USD |
16.9610 USD |
| 2022-02-12 |
17.1146 USD |
3,401.0463 ENS |
17.2810 USD |
16.6030 USD |
16.8230 USD |
17.0320 USD |
| 2022-02-11 |
18.3059 USD |
15,070.8216 ENS |
19.0180 USD |
17.5630 USD |
18.4550 USD |
18.4550 USD |