Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
27.2130 USD |
862.9021 ENS |
26.4730 USD |
26.4730 USD |
26.6690 USD |
27.2130 USD |
| 2024-07-28 |
26.5720 USD |
1,203.2096 ENS |
26.8330 USD |
26.0710 USD |
26.0710 USD |
26.8400 USD |
| 2024-07-27 |
26.8660 USD |
449.2522 ENS |
27.1320 USD |
26.0710 USD |
26.3020 USD |
26.8660 USD |
| 2024-07-26 |
27.1320 USD |
426.4553 ENS |
26.3250 USD |
26.1100 USD |
26.3250 USD |
27.1320 USD |
| 2024-07-25 |
26.4170 USD |
905.1626 ENS |
27.5270 USD |
25.5760 USD |
25.8840 USD |
26.3940 USD |
| 2024-07-24 |
27.5270 USD |
1,594.7901 ENS |
29.8890 USD |
26.8950 USD |
27.1680 USD |
27.5270 USD |
| 2024-07-23 |
29.0060 USD |
1,880.1051 ENS |
25.6550 USD |
25.6550 USD |
26.6250 USD |
29.0500 USD |
| 2024-07-22 |
25.7940 USD |
873.9143 ENS |
27.4280 USD |
25.7940 USD |
25.9500 USD |
25.7940 USD |
| 2024-07-21 |
27.4280 USD |
374.6204 ENS |
26.4610 USD |
25.7940 USD |
25.9900 USD |
27.2320 USD |
| 2024-07-20 |
26.4610 USD |
365.5425 ENS |
26.7640 USD |
26.1800 USD |
26.2830 USD |
26.5970 USD |
| 2024-07-19 |
26.7640 USD |
208.7126 ENS |
26.1000 USD |
25.4140 USD |
25.6220 USD |
26.7640 USD |
| 2024-07-18 |
26.1000 USD |
349.9876 ENS |
26.2000 USD |
25.5720 USD |
25.8380 USD |
26.1380 USD |
| 2024-07-17 |
26.1170 USD |
4,936.5866 ENS |
27.4270 USD |
26.1170 USD |
26.2980 USD |
26.1170 USD |
| 2024-07-16 |
27.4270 USD |
294.4673 ENS |
28.7750 USD |
26.5720 USD |
26.5720 USD |
27.4270 USD |
| 2024-07-15 |
28.5500 USD |
1,890.1575 ENS |
26.4480 USD |
26.4480 USD |
26.6540 USD |
28.5500 USD |
| 2024-07-14 |
26.5010 USD |
348.6694 ENS |
25.5110 USD |
25.4140 USD |
25.4140 USD |
26.5010 USD |
| 2024-07-13 |
25.5110 USD |
161.6268 ENS |
25.4140 USD |
24.8810 USD |
25.0240 USD |
25.4640 USD |
| 2024-07-12 |
25.4140 USD |
257.6203 ENS |
25.6500 USD |
25.0390 USD |
25.1850 USD |
25.4140 USD |
| 2024-07-11 |
25.7910 USD |
127.4493 ENS |
27.0850 USD |
25.6500 USD |
25.7940 USD |
25.7910 USD |
| 2024-07-10 |
27.0850 USD |
691.0362 ENS |
27.6370 USD |
26.6250 USD |
26.6250 USD |
27.0010 USD |
| 2024-07-09 |
27.0910 USD |
2,472.0001 ENS |
26.9700 USD |
25.9370 USD |
26.1030 USD |
26.8780 USD |
| 2024-07-08 |
26.9700 USD |
610.0004 ENS |
23.2470 USD |
22.5660 USD |
22.9490 USD |
27.1590 USD |
| 2024-07-07 |
23.6490 USD |
422.4452 ENS |
26.1800 USD |
23.5950 USD |
23.6510 USD |
23.6490 USD |
| 2024-07-06 |
26.1800 USD |
304.7992 ENS |
22.9040 USD |
22.5660 USD |
22.9040 USD |
26.1800 USD |
| 2024-07-05 |
23.1200 USD |
3,752.7878 ENS |
22.5430 USD |
20.1790 USD |
21.6250 USD |
23.1200 USD |
| 2024-07-04 |
23.0570 USD |
2,494.7168 ENS |
25.4380 USD |
23.5950 USD |
23.9050 USD |
23.5950 USD |
| 2024-07-03 |
25.1360 USD |
1,452.7471 ENS |
30.8680 USD |
25.3090 USD |
25.5870 USD |
25.4980 USD |
| 2024-07-02 |
30.8680 USD |
425.5932 ENS |
31.6430 USD |
30.2710 USD |
30.7170 USD |
30.9230 USD |
| 2024-07-01 |
31.6680 USD |
4,097.1424 ENS |
30.6410 USD |
30.6200 USD |
31.3530 USD |
31.6680 USD |
| 2024-06-30 |
30.6780 USD |
1,425.1602 ENS |
25.7900 USD |
25.0390 USD |
25.0390 USD |
30.0500 USD |
| 2024-06-29 |
25.8160 USD |
406.6849 ENS |
26.9040 USD |
25.8160 USD |
26.2980 USD |
25.8160 USD |