Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
22.4910 USD |
1,784.9264 ENS |
21.5010 USD |
21.3290 USD |
21.7670 USD |
22.4910 USD |
| 2024-03-01 |
21.6250 USD |
107.1003 ENS |
20.9910 USD |
20.9070 USD |
20.9500 USD |
21.6250 USD |
| 2024-02-29 |
20.9910 USD |
4,596.5831 ENS |
21.2250 USD |
20.5820 USD |
21.2700 USD |
20.5820 USD |
| 2024-02-28 |
21.2520 USD |
2,541.8748 ENS |
22.2020 USD |
19.4060 USD |
20.7920 USD |
21.1230 USD |
| 2024-02-27 |
22.2020 USD |
892.5701 ENS |
22.5070 USD |
21.5660 USD |
21.9480 USD |
22.2020 USD |
| 2024-02-26 |
22.5070 USD |
470.1738 ENS |
22.6370 USD |
21.5050 USD |
21.5050 USD |
22.2560 USD |
| 2024-02-25 |
22.2630 USD |
131.3954 ENS |
21.4600 USD |
21.3840 USD |
21.4600 USD |
22.2630 USD |
| 2024-02-24 |
21.4600 USD |
224.0563 ENS |
20.9000 USD |
20.6410 USD |
20.6410 USD |
21.4600 USD |
| 2024-02-23 |
20.9000 USD |
1,120.1394 ENS |
21.3710 USD |
20.4800 USD |
20.8040 USD |
20.9500 USD |
| 2024-02-22 |
21.3710 USD |
940.4881 ENS |
22.4280 USD |
21.4320 USD |
21.5380 USD |
21.5380 USD |
| 2024-02-21 |
22.2410 USD |
3,518.7625 ENS |
23.0660 USD |
21.4870 USD |
21.8300 USD |
22.1140 USD |
| 2024-02-20 |
22.9690 USD |
1,771.5117 ENS |
23.8030 USD |
21.9050 USD |
22.2570 USD |
22.9490 USD |
| 2024-02-19 |
23.7310 USD |
1,743.1751 ENS |
22.5340 USD |
22.3470 USD |
22.3470 USD |
23.9770 USD |
| 2024-02-18 |
22.7650 USD |
1,645.2693 ENS |
22.1370 USD |
21.5820 USD |
21.7050 USD |
22.6300 USD |
| 2024-02-17 |
22.0700 USD |
1,101.0302 ENS |
22.3300 USD |
21.2640 USD |
21.5700 USD |
22.0700 USD |
| 2024-02-16 |
22.2010 USD |
1,391.9972 ENS |
23.9590 USD |
21.5820 USD |
21.7840 USD |
22.0750 USD |
| 2024-02-15 |
23.9590 USD |
344.2112 ENS |
23.3930 USD |
22.9040 USD |
22.9040 USD |
23.6300 USD |
| 2024-02-14 |
23.3930 USD |
1,132.2090 ENS |
22.2240 USD |
21.9680 USD |
22.2240 USD |
23.3930 USD |
| 2024-02-13 |
22.2240 USD |
458.2210 ENS |
22.3240 USD |
21.7390 USD |
21.9570 USD |
22.2240 USD |
| 2024-02-12 |
22.3500 USD |
841.3749 ENS |
21.3820 USD |
21.2640 USD |
21.3580 USD |
22.5200 USD |
| 2024-02-11 |
21.1490 USD |
564.7261 ENS |
22.2100 USD |
21.2250 USD |
21.2640 USD |
21.3320 USD |
| 2024-02-10 |
22.2330 USD |
543.2738 ENS |
21.0790 USD |
21.0790 USD |
21.1800 USD |
22.5690 USD |
| 2024-02-09 |
21.0790 USD |
633.0271 ENS |
20.5470 USD |
20.5470 USD |
20.5470 USD |
21.2500 USD |
| 2024-02-08 |
20.5000 USD |
482.8856 ENS |
21.2640 USD |
20.3700 USD |
20.4500 USD |
20.6850 USD |
| 2024-02-07 |
21.2640 USD |
3,127.8160 ENS |
22.3210 USD |
20.6410 USD |
20.7280 USD |
21.7880 USD |
| 2024-02-06 |
22.3210 USD |
4,854.1231 ENS |
20.1580 USD |
19.9270 USD |
20.2940 USD |
22.4300 USD |
| 2024-02-05 |
20.2100 USD |
1,912.5624 ENS |
17.9560 USD |
17.5480 USD |
17.6830 USD |
19.6320 USD |
| 2024-02-04 |
17.9560 USD |
100.0374 ENS |
17.4100 USD |
17.0580 USD |
17.1250 USD |
17.9750 USD |
| 2024-02-03 |
17.4560 USD |
70.9445 ENS |
17.7860 USD |
17.3160 USD |
17.3160 USD |
17.4560 USD |
| 2024-02-02 |
17.7860 USD |
661.9108 ENS |
17.5530 USD |
17.4720 USD |
17.5530 USD |
17.6220 USD |
| 2024-02-01 |
17.5530 USD |
470.5997 ENS |
17.8320 USD |
17.1700 USD |
17.2200 USD |
17.3750 USD |
| 2024-01-31 |
17.7070 USD |
260.6706 ENS |
19.1860 USD |
17.7160 USD |
18.0300 USD |
17.8320 USD |
| 2024-01-30 |
19.8190 USD |
455.6686 ENS |
19.9740 USD |
18.7200 USD |
18.7510 USD |
19.8190 USD |
| 2024-01-29 |
19.9700 USD |
1,064.8519 ENS |
18.4230 USD |
18.2820 USD |
18.4760 USD |
19.6070 USD |
| 2024-01-28 |
18.5200 USD |
810.9993 ENS |
19.4690 USD |
18.3450 USD |
18.5480 USD |
18.7060 USD |
| 2024-01-27 |
19.4690 USD |
631.8441 ENS |
19.4690 USD |
19.1810 USD |
19.3480 USD |
19.7110 USD |
| 2024-01-26 |
19.4690 USD |
979.5197 ENS |
18.3850 USD |
17.8740 USD |
18.3850 USD |
19.4690 USD |
| 2024-01-25 |
18.3850 USD |
393.0396 ENS |
18.2710 USD |
17.1960 USD |
17.1960 USD |
18.3850 USD |
| 2024-01-24 |
17.6190 USD |
851.1162 ENS |
16.5180 USD |
16.1400 USD |
16.2330 USD |
17.6190 USD |
| 2024-01-23 |
16.4880 USD |
1,228.7091 ENS |
17.3940 USD |
15.5880 USD |
15.8680 USD |
16.4880 USD |
| 2024-01-22 |
17.3280 USD |
1,545.2305 ENS |
18.5300 USD |
17.0690 USD |
17.6560 USD |
17.3280 USD |
| 2024-01-21 |
18.5300 USD |
1,122.4211 ENS |
18.9180 USD |
18.5300 USD |
18.6210 USD |
18.5300 USD |
| 2024-01-20 |
18.9180 USD |
2,486.7814 ENS |
19.9730 USD |
18.3160 USD |
18.5300 USD |
19.0670 USD |
| 2024-01-19 |
19.8990 USD |
5,069.4567 ENS |
21.0850 USD |
18.4590 USD |
19.0300 USD |
19.8990 USD |
| 2024-01-18 |
21.4690 USD |
1,148.3828 ENS |
21.7230 USD |
20.7630 USD |
21.4080 USD |
21.4080 USD |
| 2024-01-17 |
21.7230 USD |
1,177.0473 ENS |
23.3230 USD |
21.3220 USD |
21.5700 USD |
21.9050 USD |
| 2024-01-16 |
23.4220 USD |
2,366.6916 ENS |
23.3990 USD |
21.3970 USD |
21.7840 USD |
23.0370 USD |
| 2024-01-15 |
23.3970 USD |
942.5539 ENS |
23.5950 USD |
23.3000 USD |
23.5070 USD |
23.3970 USD |
| 2024-01-14 |
23.8440 USD |
1,830.3671 ENS |
23.2150 USD |
23.2150 USD |
23.6420 USD |
24.0270 USD |
| 2024-01-13 |
23.3960 USD |
1,333.6258 ENS |
23.7660 USD |
21.9630 USD |
22.9590 USD |
23.7110 USD |