Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-28 |
26.9760 USD |
2,175.3299 ENS |
27.0970 USD |
26.4670 USD |
26.9140 USD |
27.0230 USD |
| 2024-06-27 |
26.8670 USD |
764.9806 ENS |
24.1910 USD |
24.1910 USD |
24.2660 USD |
27.1440 USD |
| 2024-06-26 |
24.1910 USD |
626.8179 ENS |
24.6700 USD |
23.5950 USD |
23.7920 USD |
24.1910 USD |
| 2024-06-25 |
25.1680 USD |
3,542.5487 ENS |
23.9960 USD |
22.6630 USD |
23.1800 USD |
25.0390 USD |
| 2024-06-24 |
23.5690 USD |
1,075.3606 ENS |
23.2310 USD |
21.2640 USD |
22.1610 USD |
23.5690 USD |
| 2024-06-23 |
23.1590 USD |
451.9331 ENS |
25.0390 USD |
23.2130 USD |
23.3590 USD |
23.3000 USD |
| 2024-06-22 |
25.0750 USD |
1,281.6269 ENS |
26.7140 USD |
25.1270 USD |
25.1270 USD |
25.2670 USD |
| 2024-06-21 |
26.7140 USD |
1,108.1774 ENS |
26.0540 USD |
25.4000 USD |
25.7260 USD |
26.7140 USD |
| 2024-06-20 |
26.0060 USD |
740.3901 ENS |
26.9700 USD |
24.8710 USD |
25.1760 USD |
25.6410 USD |
| 2024-06-19 |
26.9700 USD |
3,821.3160 ENS |
24.7920 USD |
24.7920 USD |
25.8460 USD |
26.9700 USD |
| 2024-06-18 |
25.1890 USD |
1,818.6807 ENS |
22.9150 USD |
20.3300 USD |
21.9050 USD |
25.4100 USD |
| 2024-06-17 |
22.9540 USD |
1,238.8826 ENS |
24.5300 USD |
22.1470 USD |
22.4250 USD |
22.9540 USD |
| 2024-06-16 |
24.0630 USD |
2,064.6701 ENS |
23.6010 USD |
22.6910 USD |
23.0400 USD |
24.0630 USD |
| 2024-06-15 |
23.6010 USD |
1,242.7324 ENS |
21.5390 USD |
21.4240 USD |
21.5820 USD |
23.6820 USD |
| 2024-06-14 |
21.6250 USD |
2,012.1333 ENS |
19.6570 USD |
19.6570 USD |
19.6570 USD |
21.9480 USD |
| 2024-06-13 |
19.6410 USD |
471.5031 ENS |
20.9910 USD |
19.4840 USD |
19.5210 USD |
19.8100 USD |
| 2024-06-12 |
20.9910 USD |
1,473.2314 ENS |
19.3500 USD |
18.7720 USD |
19.2420 USD |
20.9910 USD |
| 2024-06-11 |
19.3500 USD |
630.1547 ENS |
20.0850 USD |
19.0000 USD |
19.2290 USD |
19.5700 USD |