Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-17 |
18.2880 USD |
75.5313 ENS |
18.0800 USD |
17.9170 USD |
17.9520 USD |
18.2880 USD |
| 2024-08-16 |
18.1920 USD |
370.6667 ENS |
18.4120 USD |
17.6500 USD |
17.6500 USD |
18.1920 USD |
| 2024-08-15 |
18.3500 USD |
651.4454 ENS |
19.2300 USD |
18.0000 USD |
18.0000 USD |
18.0000 USD |
| 2024-08-14 |
19.2300 USD |
663.2984 ENS |
19.8620 USD |
19.2300 USD |
19.3190 USD |
19.3190 USD |
| 2024-08-13 |
19.8620 USD |
146.8005 ENS |
20.2220 USD |
19.1360 USD |
19.2850 USD |
19.8620 USD |
| 2024-08-12 |
19.1360 USD |
229.0503 ENS |
18.1610 USD |
17.9860 USD |
18.1250 USD |
19.1360 USD |
| 2024-08-11 |
18.1500 USD |
342.0418 ENS |
19.3060 USD |
18.1810 USD |
18.1860 USD |
18.1810 USD |
| 2024-08-10 |
19.3060 USD |
163.9642 ENS |
19.3790 USD |
19.0100 USD |
19.0100 USD |
19.3060 USD |
| 2024-08-09 |
19.3790 USD |
784.5594 ENS |
20.2380 USD |
19.0100 USD |
19.2330 USD |
19.3790 USD |
| 2024-08-08 |
20.1440 USD |
324.3302 ENS |
16.5870 USD |
16.4970 USD |
16.5870 USD |
19.8550 USD |
| 2024-08-07 |
16.6640 USD |
364.1607 ENS |
17.3970 USD |
16.4970 USD |
16.6660 USD |
16.4970 USD |
| 2024-08-06 |
17.3670 USD |
1,937.2846 ENS |
16.4810 USD |
16.4810 USD |
16.9900 USD |
17.5160 USD |
| 2024-08-05 |
16.6950 USD |
2,585.8518 ENS |
18.7620 USD |
14.3980 USD |
15.2720 USD |
16.6950 USD |
| 2024-08-04 |
18.7620 USD |
1,283.5248 ENS |
20.7510 USD |
18.2760 USD |
18.7800 USD |
18.9690 USD |
| 2024-08-03 |
20.6400 USD |
171.3291 ENS |
22.2330 USD |
20.4590 USD |
20.5580 USD |
20.8080 USD |
| 2024-08-02 |
22.2330 USD |
664.7927 ENS |
24.3550 USD |
22.2330 USD |
22.4140 USD |
22.2330 USD |
| 2024-08-01 |
24.2750 USD |
591.4965 ENS |
25.4130 USD |
22.7840 USD |
22.7840 USD |
23.6420 USD |
| 2024-07-31 |
25.4130 USD |
462.6209 ENS |
26.5220 USD |
25.2920 USD |
25.5980 USD |
25.2920 USD |
| 2024-07-30 |
26.5220 USD |
521.8551 ENS |
27.5570 USD |
26.1800 USD |
26.6250 USD |
26.5220 USD |