Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
24.0840 USD |
4,540.7067 ENS |
24.3770 USD |
20.9040 USD |
21.3320 USD |
23.3190 USD |
| 2024-01-11 |
23.0000 USD |
7,919.4544 ENS |
17.5950 USD |
17.4520 USD |
18.2080 USD |
23.0510 USD |
| 2024-01-10 |
17.5950 USD |
5,569.0182 ENS |
13.0080 USD |
13.0080 USD |
14.2730 USD |
17.7240 USD |
| 2024-01-09 |
12.8080 USD |
1,296.2852 ENS |
13.5170 USD |
12.2150 USD |
12.2930 USD |
12.8080 USD |
| 2024-01-08 |
13.5170 USD |
1,229.5673 ENS |
11.6850 USD |
11.5360 USD |
11.8550 USD |
13.5780 USD |
| 2024-01-07 |
11.6730 USD |
405.7454 ENS |
12.8500 USD |
11.6320 USD |
12.2190 USD |
11.8550 USD |
| 2024-01-06 |
12.9400 USD |
923.6776 ENS |
14.3110 USD |
12.3080 USD |
12.8080 USD |
13.2180 USD |
| 2024-01-05 |
13.9630 USD |
1,090.4143 ENS |
14.9510 USD |
13.5130 USD |
13.6230 USD |
13.6260 USD |
| 2024-01-04 |
14.4950 USD |
9,813.3075 ENS |
12.7300 USD |
11.9940 USD |
12.5640 USD |
14.4950 USD |
| 2024-01-03 |
13.0080 USD |
9,279.9871 ENS |
10.1930 USD |
8.0280 USD |
10.1320 USD |
12.8390 USD |
| 2024-01-02 |
10.1720 USD |
566.2778 ENS |
10.2380 USD |
9.8940 USD |
9.9370 USD |
10.1350 USD |
| 2024-01-01 |
10.1450 USD |
445.1550 ENS |
9.5640 USD |
9.4600 USD |
9.4600 USD |
10.1350 USD |
| 2023-12-31 |
9.5640 USD |
302.3964 ENS |
9.9020 USD |
9.4770 USD |
9.7260 USD |
9.6420 USD |
| 2023-12-30 |
9.8680 USD |
145.3166 ENS |
9.8810 USD |
9.8200 USD |
9.8200 USD |
9.8680 USD |
| 2023-12-29 |
9.7480 USD |
2,782.9899 ENS |
10.2450 USD |
9.6020 USD |
9.8370 USD |
9.7200 USD |
| 2023-12-28 |
10.3280 USD |
1,930.3991 ENS |
10.2810 USD |
10.0490 USD |
10.2040 USD |
10.0490 USD |
| 2023-12-27 |
10.2810 USD |
95.0357 ENS |
10.2950 USD |
9.6910 USD |
9.6910 USD |
10.2350 USD |
| 2023-12-26 |
10.3560 USD |
5,737.2902 ENS |
9.7050 USD |
9.2940 USD |
9.7050 USD |
10.3560 USD |
| 2023-12-25 |
9.7050 USD |
2,404.8213 ENS |
9.4260 USD |
9.3460 USD |
9.3460 USD |
9.7050 USD |
| 2023-12-24 |
9.4640 USD |
967.7556 ENS |
9.1320 USD |
8.8900 USD |
9.0080 USD |
9.2940 USD |
| 2023-12-23 |
9.0950 USD |
66.4515 ENS |
8.9740 USD |
8.6330 USD |
8.6330 USD |
9.0310 USD |
| 2023-12-22 |
8.9200 USD |
276.9085 ENS |
8.5520 USD |
8.5520 USD |
8.5520 USD |
8.8600 USD |
| 2023-12-21 |
8.5330 USD |
73.4020 ENS |
8.5230 USD |
8.3970 USD |
8.3970 USD |
8.5330 USD |
| 2023-12-20 |
8.5230 USD |
36.3350 ENS |
8.1270 USD |
8.1270 USD |
8.2120 USD |
8.5230 USD |
| 2023-12-19 |
8.1460 USD |
680.5690 ENS |
8.3190 USD |
8.1610 USD |
8.1710 USD |
8.2000 USD |
| 2023-12-18 |
8.3190 USD |
282.9887 ENS |
8.7880 USD |
7.8510 USD |
8.0410 USD |
8.3190 USD |
| 2023-12-17 |
8.7880 USD |
64.9567 ENS |
8.7830 USD |
8.5200 USD |
8.6080 USD |
8.7880 USD |
| 2023-12-16 |
8.7830 USD |
69.7333 ENS |
8.5010 USD |
8.5010 USD |
8.5010 USD |
8.7830 USD |
| 2023-12-15 |
8.5230 USD |
670.7314 ENS |
9.0280 USD |
8.6540 USD |
8.6590 USD |
8.7310 USD |
| 2023-12-14 |
9.0830 USD |
314.1911 ENS |
8.8720 USD |
8.6980 USD |
8.8720 USD |
8.9420 USD |
| 2023-12-13 |
8.8720 USD |
1,087.7728 ENS |
8.8430 USD |
8.2440 USD |
8.2440 USD |
8.8720 USD |
| 2023-12-12 |
8.7340 USD |
142.9097 ENS |
8.7830 USD |
8.6750 USD |
8.6750 USD |
8.7340 USD |