Identifier on Gemini: ensgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
9.6730 USD |
48.0801 ENS |
9.6260 USD |
9.4900 USD |
9.4900 USD |
9.6730 USD |
| 2025-12-19 |
9.6260 USD |
121.1382 ENS |
9.1470 USD |
8.8430 USD |
8.8530 USD |
9.6260 USD |
| 2025-12-18 |
9.1470 USD |
114.8135 ENS |
9.3840 USD |
9.0230 USD |
9.0230 USD |
9.1470 USD |
| 2025-12-17 |
9.6890 USD |
60.5286 ENS |
10.1160 USD |
9.6890 USD |
9.6890 USD |
9.6890 USD |
| 2025-12-16 |
10.1160 USD |
190.1057 ENS |
9.8250 USD |
9.5510 USD |
9.6140 USD |
10.1160 USD |
| 2025-12-15 |
9.9460 USD |
36.0963 ENS |
10.4890 USD |
9.9460 USD |
9.9460 USD |
9.9460 USD |
| 2025-12-14 |
10.4890 USD |
135.1722 ENS |
10.8930 USD |
10.4890 USD |
10.5000 USD |
10.4890 USD |
| 2025-12-13 |
10.8930 USD |
50.1083 ENS |
10.6920 USD |
10.6920 USD |
10.6920 USD |
10.8930 USD |
| 2025-12-12 |
10.6920 USD |
52.5002 ENS |
11.0460 USD |
10.6050 USD |
10.6050 USD |
10.6920 USD |
| 2025-12-11 |
11.1400 USD |
203.0059 ENS |
11.4330 USD |
10.7870 USD |
10.8470 USD |
11.1470 USD |
| 2025-12-10 |
11.4330 USD |
38.5755 ENS |
11.5280 USD |
11.4330 USD |
11.4330 USD |
11.5280 USD |
| 2025-12-09 |
11.5280 USD |
335.1216 ENS |
11.3280 USD |
11.1510 USD |
11.1510 USD |
11.5280 USD |
| 2025-12-08 |
11.3280 USD |
21.8405 ENS |
10.9850 USD |
10.9850 USD |
10.9850 USD |
11.3280 USD |
| 2025-12-07 |
11.0540 USD |
121.8566 ENS |
11.2670 USD |
10.7870 USD |
10.9630 USD |
11.0540 USD |
| 2025-12-06 |
11.2670 USD |
51.3694 ENS |
11.0720 USD |
11.0720 USD |
11.0720 USD |
11.2670 USD |
| 2025-12-05 |
11.1470 USD |
122.2203 ENS |
11.9120 USD |
10.9680 USD |
11.1390 USD |
11.1470 USD |
| 2025-12-04 |
11.8130 USD |
8.4771 ENS |
12.1440 USD |
11.6240 USD |
11.8130 USD |
11.8130 USD |
| 2025-12-03 |
12.0650 USD |
170.8596 ENS |
11.5800 USD |
11.5800 USD |
11.5980 USD |
12.0650 USD |
| 2025-12-02 |
11.7160 USD |
46.1785 ENS |
10.6930 USD |
10.6300 USD |
10.6930 USD |
11.5280 USD |
| 2025-12-01 |
10.6930 USD |
247.5694 ENS |
11.4330 USD |
10.4330 USD |
10.5220 USD |
10.6930 USD |
| 2025-11-30 |
11.4330 USD |
18.3565 ENS |
11.5280 USD |
11.4920 USD |
11.5280 USD |
11.5730 USD |
| 2025-11-29 |
11.5280 USD |
358.4611 ENS |
11.8080 USD |
11.5280 USD |
11.5280 USD |
11.5280 USD |
| 2025-11-28 |
11.8080 USD |
92.7901 ENS |
11.8190 USD |
11.5280 USD |
11.5280 USD |
11.8080 USD |
| 2025-11-27 |
11.8190 USD |
12.9011 ENS |
11.7730 USD |
11.7400 USD |
11.7400 USD |
11.8190 USD |
| 2025-11-26 |
11.7400 USD |
33.8467 ENS |
11.5230 USD |
11.2190 USD |
11.2440 USD |
11.7400 USD |
| 2025-11-25 |
11.5230 USD |
99.5466 ENS |
11.5740 USD |
11.1510 USD |
11.3330 USD |
11.5230 USD |
| 2025-11-24 |
11.5740 USD |
33.8090 ENS |
11.1740 USD |
10.9680 USD |
10.9680 USD |
11.5740 USD |
| 2025-11-23 |
11.1740 USD |
21.9590 ENS |
11.0540 USD |
11.0540 USD |
11.0540 USD |
11.1980 USD |
| 2025-11-22 |
10.8830 USD |
25.6221 ENS |
11.0540 USD |
10.6980 USD |
10.7870 USD |
10.8830 USD |
| 2025-11-21 |
10.9680 USD |
76.1937 ENS |
11.5580 USD |
10.4660 USD |
10.7140 USD |
11.1510 USD |
| 2025-11-20 |
11.7940 USD |
270.5804 ENS |
12.1120 USD |
11.3000 USD |
11.3000 USD |
11.7940 USD |
| 2025-11-19 |
11.8470 USD |
117.0005 ENS |
12.4820 USD |
11.8300 USD |
11.8470 USD |
11.8470 USD |
| 2025-11-18 |
12.7650 USD |
274.4566 ENS |
12.2680 USD |
12.2330 USD |
12.3240 USD |
12.7650 USD |
| 2025-11-17 |
12.2050 USD |
195.2109 ENS |
12.4850 USD |
12.2050 USD |
12.2050 USD |
12.2050 USD |
| 2025-11-16 |
12.3770 USD |
212.5566 ENS |
12.9600 USD |
12.2330 USD |
12.2530 USD |
12.3770 USD |
| 2025-11-15 |
13.1460 USD |
10.5400 ENS |
12.9040 USD |
12.9040 USD |
13.0100 USD |
13.1460 USD |
| 2025-11-14 |
13.4160 USD |
281.7189 ENS |
13.4470 USD |
12.7480 USD |
13.0100 USD |
13.1570 USD |
| 2025-11-13 |
13.2270 USD |
64.7116 ENS |
13.7980 USD |
12.9600 USD |
12.9600 USD |
12.9600 USD |
| 2025-11-12 |
13.9320 USD |
84.1018 ENS |
14.0260 USD |
13.7200 USD |
13.8440 USD |
13.8530 USD |
| 2025-11-11 |
14.0240 USD |
8.6399 ENS |
14.7890 USD |
13.9580 USD |
14.0260 USD |
14.0240 USD |
| 2025-11-10 |
14.6030 USD |
50.3785 ENS |
14.0740 USD |
14.0740 USD |
14.3020 USD |
14.5370 USD |
| 2025-11-09 |
14.1900 USD |
12.5896 ENS |
13.6170 USD |
13.3940 USD |
13.3940 USD |
14.1900 USD |
| 2025-11-08 |
13.6170 USD |
1.9802 ENS |
14.1900 USD |
13.6170 USD |
13.6170 USD |
13.6170 USD |
| 2025-11-07 |
14.4830 USD |
743.1730 ENS |
12.4360 USD |
12.4360 USD |
12.7980 USD |
14.4210 USD |
| 2025-11-06 |
12.6000 USD |
42.3427 ENS |
12.8550 USD |
12.4360 USD |
12.6000 USD |
12.6000 USD |
| 2025-11-05 |
12.8550 USD |
132.1953 ENS |
12.6030 USD |
12.4850 USD |
12.6030 USD |
12.8550 USD |
| 2025-11-04 |
12.3840 USD |
285.6169 ENS |
13.2520 USD |
11.9960 USD |
12.5460 USD |
12.3840 USD |
| 2025-11-03 |
13.2030 USD |
447.8369 ENS |
14.8520 USD |
13.0170 USD |
13.2500 USD |
13.3460 USD |
| 2025-11-02 |
15.0670 USD |
0.0000 ENS |
15.0670 USD |
15.0670 USD |
15.0670 USD |
15.0670 USD |
| 2025-11-01 |
15.0670 USD |
309.7996 ENS |
14.7470 USD |
14.6690 USD |
14.6690 USD |
15.0670 USD |