Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
20.0850 USD |
650.0544 ENS |
21.3060 USD |
20.0850 USD |
20.1580 USD |
20.2000 USD |
| 2024-06-09 |
21.3060 USD |
1,785.6411 ENS |
21.1610 USD |
20.9170 USD |
20.9170 USD |
20.9170 USD |
| 2024-06-08 |
21.1610 USD |
186.5502 ENS |
22.0870 USD |
21.1610 USD |
21.4740 USD |
21.1610 USD |
| 2024-06-07 |
22.0870 USD |
1,214.0707 ENS |
24.0100 USD |
20.1810 USD |
22.0450 USD |
22.0450 USD |
| 2024-06-06 |
24.0100 USD |
433.0387 ENS |
25.3400 USD |
23.9480 USD |
24.0570 USD |
24.0570 USD |
| 2024-06-05 |
25.3400 USD |
776.0066 ENS |
24.9890 USD |
23.7950 USD |
24.1990 USD |
25.0600 USD |
| 2024-06-04 |
24.9890 USD |
1,934.9686 ENS |
25.1310 USD |
24.8120 USD |
24.8120 USD |
24.9890 USD |
| 2024-06-03 |
25.2710 USD |
939.0878 ENS |
26.4370 USD |
25.2710 USD |
25.4140 USD |
25.2710 USD |
| 2024-06-02 |
26.6040 USD |
2,507.4832 ENS |
28.3980 USD |
26.0050 USD |
26.2420 USD |
26.4000 USD |
| 2024-06-01 |
28.6220 USD |
1,620.4441 ENS |
26.0680 USD |
25.6070 USD |
25.7940 USD |
28.8000 USD |
| 2024-05-31 |
25.5840 USD |
680.6219 ENS |
25.7620 USD |
24.7270 USD |
24.9640 USD |
25.7170 USD |
| 2024-05-30 |
25.4640 USD |
861.0588 ENS |
24.8110 USD |
24.4870 USD |
24.8700 USD |
25.0390 USD |
| 2024-05-29 |
24.8110 USD |
544.1576 ENS |
26.0440 USD |
24.6220 USD |
24.7940 USD |
24.8110 USD |
| 2024-05-28 |
26.2070 USD |
1,924.5664 ENS |
24.9800 USD |
23.9640 USD |
24.8630 USD |
25.6840 USD |
| 2024-05-27 |
24.9800 USD |
854.2145 ENS |
25.6460 USD |
24.9480 USD |
25.1580 USD |
25.0690 USD |
| 2024-05-26 |
26.1050 USD |
1,473.9718 ENS |
22.9500 USD |
22.9500 USD |
23.3880 USD |
26.1050 USD |
| 2024-05-25 |
22.9180 USD |
1,038.1609 ENS |
23.5910 USD |
22.7100 USD |
22.7900 USD |
22.7900 USD |
| 2024-05-24 |
23.5910 USD |
1,158.0027 ENS |
23.6990 USD |
22.2670 USD |
22.5250 USD |
23.7950 USD |
| 2024-05-23 |
24.3750 USD |
5,093.1739 ENS |
22.1240 USD |
21.1680 USD |
21.5830 USD |
24.6780 USD |
| 2024-05-22 |
21.6830 USD |
1,181.8118 ENS |
21.5820 USD |
20.8480 USD |
21.1010 USD |
21.9980 USD |
| 2024-05-21 |
21.5820 USD |
5,304.5751 ENS |
17.6340 USD |
17.4970 USD |
17.7160 USD |
21.9490 USD |
| 2024-05-20 |
17.8540 USD |
3,256.2686 ENS |
14.2780 USD |
14.2300 USD |
14.2300 USD |
17.9270 USD |
| 2024-05-19 |
14.2780 USD |
61.9103 ENS |
14.8710 USD |
14.2780 USD |
14.3670 USD |
14.2780 USD |
| 2024-05-18 |
14.8710 USD |
73.8744 ENS |
15.0960 USD |
14.8710 USD |
14.8710 USD |
14.8710 USD |
| 2024-05-17 |
15.0960 USD |
784.2072 ENS |
14.0240 USD |
14.0240 USD |
14.0240 USD |
15.0960 USD |
| 2024-05-16 |
14.0240 USD |
14.4947 ENS |
14.3870 USD |
13.7960 USD |
13.9730 USD |
14.0240 USD |
| 2024-05-15 |
14.3630 USD |
677.5498 ENS |
13.3750 USD |
13.2740 USD |
13.3750 USD |
14.3760 USD |
| 2024-05-14 |
13.3750 USD |
87.6729 ENS |
13.8540 USD |
13.3750 USD |
13.3750 USD |
13.3750 USD |
| 2024-05-13 |
13.8540 USD |
246.2048 ENS |
13.9980 USD |
13.2120 USD |
13.3400 USD |
13.7860 USD |
| 2024-05-12 |
13.9980 USD |
159.2409 ENS |
14.0260 USD |
13.5650 USD |
13.5650 USD |
13.9980 USD |
| 2024-05-11 |
14.0260 USD |
117.9310 ENS |
13.7760 USD |
13.7760 USD |
13.7760 USD |
14.1120 USD |
| 2024-05-10 |
13.7760 USD |
101.4136 ENS |
14.5290 USD |
13.5580 USD |
13.7760 USD |
13.7760 USD |
| 2024-05-09 |
14.7140 USD |
59.8074 ENS |
14.3410 USD |
13.8880 USD |
13.8880 USD |
14.7140 USD |
| 2024-05-08 |
14.3410 USD |
149.7638 ENS |
14.3430 USD |
13.9760 USD |
14.0630 USD |
14.3410 USD |
| 2024-05-07 |
14.3180 USD |
330.5981 ENS |
14.8140 USD |
14.3910 USD |
14.5170 USD |
14.3910 USD |
| 2024-05-06 |
14.9920 USD |
187.9782 ENS |
15.7220 USD |
14.8610 USD |
14.9170 USD |
14.9450 USD |
| 2024-05-05 |
15.7220 USD |
109.2101 ENS |
15.4480 USD |
15.1220 USD |
15.1220 USD |
15.7220 USD |
| 2024-05-04 |
15.4480 USD |
26.1764 ENS |
15.7580 USD |
15.3770 USD |
15.4480 USD |
15.4480 USD |
| 2024-05-03 |
15.7580 USD |
209.8813 ENS |
15.1750 USD |
14.7940 USD |
15.0030 USD |
15.7910 USD |
| 2024-05-02 |
15.1750 USD |
241.1105 ENS |
14.4200 USD |
14.2380 USD |
14.3160 USD |
15.1750 USD |
| 2024-05-01 |
14.4250 USD |
462.6189 ENS |
14.3120 USD |
13.7340 USD |
13.9620 USD |
14.4250 USD |
| 2024-04-30 |
14.3120 USD |
153.3555 ENS |
16.6950 USD |
14.2330 USD |
14.3120 USD |
14.3120 USD |
| 2024-04-29 |
15.9040 USD |
1,129.7977 ENS |
16.1220 USD |
15.6610 USD |
15.6760 USD |
15.9040 USD |
| 2024-04-28 |
16.3810 USD |
435.4831 ENS |
16.6370 USD |
16.1220 USD |
16.1220 USD |
16.3810 USD |
| 2024-04-27 |
15.2560 USD |
314.8100 ENS |
14.8890 USD |
13.8680 USD |
14.6750 USD |
15.2560 USD |
| 2024-04-26 |
14.8890 USD |
926.5713 ENS |
14.6440 USD |
14.3040 USD |
14.3070 USD |
14.8890 USD |
| 2024-04-25 |
14.8530 USD |
2,057.1212 ENS |
14.6560 USD |
14.1540 USD |
14.3060 USD |
14.8530 USD |
| 2024-04-24 |
14.6560 USD |
43.4922 ENS |
15.4370 USD |
14.6130 USD |
14.8180 USD |
14.6130 USD |
| 2024-04-23 |
15.3580 USD |
605.5342 ENS |
15.9270 USD |
15.3580 USD |
15.3580 USD |
15.3580 USD |
| 2024-04-22 |
15.9270 USD |
264.3771 ENS |
15.0160 USD |
14.9420 USD |
15.1230 USD |
15.9450 USD |