Identifier on Gemini: ensgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
27.3220 USD |
166.1275 ENS |
28.8280 USD |
27.0980 USD |
27.3220 USD |
27.3220 USD |
| 2025-07-22 |
27.9680 USD |
649.7225 ENS |
27.7770 USD |
26.2770 USD |
26.2770 USD |
27.9680 USD |
| 2025-07-21 |
27.7770 USD |
586.5326 ENS |
28.5590 USD |
27.5670 USD |
27.5800 USD |
27.7770 USD |
| 2025-07-20 |
28.4970 USD |
409.2109 ENS |
27.9960 USD |
27.8400 USD |
28.0260 USD |
28.1760 USD |
| 2025-07-19 |
27.9330 USD |
92.2401 ENS |
27.8460 USD |
26.7350 USD |
27.1150 USD |
27.9330 USD |
| 2025-07-18 |
27.8460 USD |
725.0546 ENS |
27.8150 USD |
27.1500 USD |
27.8180 USD |
27.8460 USD |
| 2025-07-17 |
28.2220 USD |
287.0817 ENS |
26.6850 USD |
26.1920 USD |
26.2850 USD |
26.9680 USD |
| 2025-07-16 |
26.9690 USD |
603.1202 ENS |
24.2460 USD |
24.2460 USD |
26.0050 USD |
27.0230 USD |
| 2025-07-15 |
22.7930 USD |
40.1186 ENS |
22.6620 USD |
22.0760 USD |
22.1340 USD |
22.7930 USD |
| 2025-07-14 |
22.6270 USD |
98.6658 ENS |
21.9430 USD |
21.9430 USD |
21.9430 USD |
22.4380 USD |
| 2025-07-13 |
21.8000 USD |
18.7262 ENS |
21.5610 USD |
21.5610 USD |
21.5610 USD |
21.8990 USD |
| 2025-07-12 |
21.3500 USD |
83.4303 ENS |
21.5110 USD |
21.1760 USD |
21.1870 USD |
21.3500 USD |
| 2025-07-11 |
22.5850 USD |
783.5588 ENS |
21.8730 USD |
21.5110 USD |
21.5110 USD |
22.5850 USD |
| 2025-07-10 |
21.6840 USD |
21.2043 ENS |
20.2400 USD |
20.2200 USD |
20.2400 USD |
20.8010 USD |
| 2025-07-09 |
20.2400 USD |
91.2973 ENS |
18.9990 USD |
18.9000 USD |
18.9000 USD |
20.2400 USD |
| 2025-07-08 |
18.5680 USD |
8.5449 ENS |
18.6300 USD |
18.3340 USD |
18.3340 USD |
18.5680 USD |
| 2025-07-07 |
18.6300 USD |
87.5211 ENS |
18.7440 USD |
18.6150 USD |
18.6150 USD |
18.6300 USD |
| 2025-07-06 |
18.3300 USD |
1.1376 ENS |
18.2960 USD |
18.2960 USD |
18.2960 USD |
18.3300 USD |
| 2025-07-05 |
18.2960 USD |
5.8387 ENS |
18.3890 USD |
18.2960 USD |
18.2960 USD |
18.2960 USD |
| 2025-07-04 |
18.5430 USD |
117.0000 ENS |
19.5210 USD |
18.5430 USD |
18.5430 USD |
18.5430 USD |
| 2025-07-03 |
19.5210 USD |
46.0263 ENS |
19.4340 USD |
19.2930 USD |
19.2930 USD |
19.2930 USD |
| 2025-07-02 |
19.2630 USD |
261.1578 ENS |
17.9720 USD |
17.8180 USD |
17.8180 USD |
19.2630 USD |
| 2025-07-01 |
18.1500 USD |
1.4564 ENS |
18.7990 USD |
18.1250 USD |
18.1250 USD |
18.1500 USD |
| 2025-06-30 |
18.7990 USD |
8.3242 ENS |
19.4240 USD |
18.9020 USD |
18.9020 USD |
18.9020 USD |
| 2025-06-29 |
19.2850 USD |
0.1876 ENS |
18.3740 USD |
18.3740 USD |
18.3740 USD |
18.6230 USD |
| 2025-06-28 |
18.3740 USD |
14.4272 ENS |
18.4260 USD |
18.3740 USD |
18.3740 USD |
18.3740 USD |
| 2025-06-27 |
18.4940 USD |
2.0723 ENS |
18.5360 USD |
18.1250 USD |
18.1250 USD |
18.4940 USD |
| 2025-06-26 |
18.5360 USD |
107.6184 ENS |
18.6370 USD |
18.3130 USD |
18.4220 USD |
18.5360 USD |
| 2025-06-25 |
18.8250 USD |
27.3763 ENS |
18.9500 USD |
18.4570 USD |
18.5210 USD |
18.6650 USD |
| 2025-06-24 |
18.8320 USD |
17.0466 ENS |
18.7410 USD |
18.6910 USD |
18.6910 USD |
18.6910 USD |
| 2025-06-23 |
18.0810 USD |
231.1287 ENS |
16.8320 USD |
16.8320 USD |
17.1990 USD |
18.0810 USD |
| 2025-06-22 |
16.6340 USD |
21.7548 ENS |
17.3690 USD |
16.6130 USD |
16.6340 USD |
16.6340 USD |
| 2025-06-21 |
17.3690 USD |
38.3675 ENS |
19.0870 USD |
17.3690 USD |
18.3270 USD |
17.3690 USD |
| 2025-06-20 |
18.7160 USD |
13.0120 ENS |
19.6670 USD |
18.7160 USD |
18.7160 USD |
18.7160 USD |
| 2025-06-19 |
19.6670 USD |
29.0951 ENS |
19.9850 USD |
19.6670 USD |
19.6670 USD |
19.6670 USD |
| 2025-06-18 |
19.7740 USD |
30.9110 ENS |
19.8520 USD |
19.2730 USD |
19.4600 USD |
19.7740 USD |
| 2025-06-17 |
19.8520 USD |
11.4427 ENS |
21.3790 USD |
19.8670 USD |
19.8670 USD |
20.1920 USD |
| 2025-06-16 |
21.4530 USD |
67.3016 ENS |
20.4080 USD |
20.4080 USD |
20.4080 USD |
21.4530 USD |
| 2025-06-15 |
20.2880 USD |
14.4427 ENS |
20.3260 USD |
20.2880 USD |
20.2880 USD |
20.2880 USD |
| 2025-06-14 |
20.3260 USD |
0.8664 ENS |
20.1190 USD |
20.1190 USD |
20.1190 USD |
20.3260 USD |
| 2025-06-13 |
20.1190 USD |
61.5586 ENS |
21.1540 USD |
19.7070 USD |
19.8200 USD |
20.1190 USD |
| 2025-06-12 |
22.1110 USD |
30.6231 ENS |
22.5460 USD |
21.9640 USD |
21.9640 USD |
22.1110 USD |
| 2025-06-11 |
22.6340 USD |
133.6402 ENS |
23.5820 USD |
22.8390 USD |
23.0680 USD |
23.0680 USD |
| 2025-06-10 |
22.0000 USD |
4.0713 ENS |
21.2030 USD |
21.2030 USD |
21.9330 USD |
22.0000 USD |
| 2025-06-09 |
21.2030 USD |
33.8229 ENS |
20.7550 USD |
20.3500 USD |
20.3500 USD |
21.2030 USD |
| 2025-06-08 |
20.7550 USD |
6.4138 ENS |
20.8620 USD |
20.7550 USD |
20.7550 USD |
20.7550 USD |
| 2025-06-07 |
20.8620 USD |
174.5652 ENS |
20.4820 USD |
20.4360 USD |
20.4360 USD |
20.8620 USD |
| 2025-06-06 |
20.4820 USD |
12.7088 ENS |
19.6840 USD |
19.5360 USD |
19.6840 USD |
20.4820 USD |
| 2025-06-05 |
19.6840 USD |
87.7956 ENS |
21.6450 USD |
19.6390 USD |
19.8110 USD |
19.6840 USD |
| 2025-06-04 |
21.6450 USD |
1.0780 ENS |
21.8890 USD |
21.5320 USD |
21.6450 USD |
21.6450 USD |