Identifier on Gemini: ensrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
6.8210 USD |
0.0000 ENS |
6.8210 USD |
6.8210 USD |
6.8210 USD |
6.8210 USD |
| 2026-02-03 |
6.9510 USD |
223.4183 ENS |
7.0260 USD |
6.5000 USD |
6.6810 USD |
6.9510 USD |
| 2026-02-02 |
7.0260 USD |
38.8830 ENS |
6.6440 USD |
6.6130 USD |
6.6440 USD |
7.0260 USD |
| 2026-02-01 |
6.8840 USD |
389.4659 ENS |
7.0000 USD |
6.7100 USD |
6.7690 USD |
6.8060 USD |
| 2026-01-31 |
6.7080 USD |
657.4238 ENS |
8.0000 USD |
6.5000 USD |
6.6450 USD |
6.7080 USD |
| 2026-01-30 |
8.0000 USD |
137.4920 ENS |
8.3180 USD |
8.0000 USD |
8.0000 USD |
8.0000 USD |
| 2026-01-29 |
8.9620 USD |
0.0000 ENS |
8.9620 USD |
8.9620 USD |
8.9620 USD |
8.9620 USD |
| 2026-01-28 |
8.9620 USD |
61.4340 ENS |
9.1460 USD |
8.9380 USD |
9.0090 USD |
9.3820 USD |
| 2026-01-27 |
9.1460 USD |
71.8934 ENS |
8.8510 USD |
8.7300 USD |
8.7300 USD |
9.1460 USD |
| 2026-01-26 |
8.8510 USD |
12.3377 ENS |
8.5340 USD |
8.5340 USD |
8.5340 USD |
8.8510 USD |
| 2026-01-25 |
8.4740 USD |
44.0095 ENS |
9.1290 USD |
8.4670 USD |
8.8050 USD |
8.4670 USD |
| 2026-01-24 |
9.1290 USD |
7.2351 ENS |
8.9950 USD |
8.9950 USD |
8.9950 USD |
9.1290 USD |
| 2026-01-23 |
8.9950 USD |
7.9898 ENS |
8.9830 USD |
8.9830 USD |
8.9830 USD |
9.0970 USD |
| 2026-01-22 |
8.9830 USD |
42.6835 ENS |
9.2080 USD |
8.9020 USD |
8.9020 USD |
8.9600 USD |
| 2026-01-21 |
8.9170 USD |
85.6084 ENS |
8.8930 USD |
8.7550 USD |
8.7550 USD |
8.7550 USD |
| 2026-01-20 |
8.8930 USD |
74.5447 ENS |
9.6380 USD |
9.1330 USD |
9.1410 USD |
9.1410 USD |
| 2026-01-19 |
9.6380 USD |
119.7533 ENS |
9.9900 USD |
9.1070 USD |
9.4450 USD |
9.6250 USD |
| 2026-01-18 |
10.4030 USD |
168.9219 ENS |
10.4430 USD |
10.2240 USD |
10.2590 USD |
10.4030 USD |
| 2026-01-17 |
10.4430 USD |
55.6916 ENS |
10.3190 USD |
10.3190 USD |
10.3190 USD |
10.4430 USD |
| 2026-01-16 |
10.0980 USD |
23.3264 ENS |
10.3370 USD |
9.9900 USD |
9.9900 USD |
10.0980 USD |
| 2026-01-15 |
10.4850 USD |
82.2302 ENS |
10.8770 USD |
10.4320 USD |
10.4850 USD |
10.4850 USD |
| 2026-01-14 |
11.0540 USD |
113.8003 ENS |
10.8960 USD |
10.7870 USD |
10.8960 USD |
11.0540 USD |
| 2026-01-13 |
10.6930 USD |
11.6011 ENS |
10.0480 USD |
10.0480 USD |
10.0480 USD |
10.6930 USD |
| 2026-01-12 |
10.2460 USD |
78.6164 ENS |
10.1990 USD |
9.9890 USD |
10.1200 USD |
10.2460 USD |
| 2026-01-11 |
10.3130 USD |
32.5065 ENS |
10.4940 USD |
10.3930 USD |
10.4340 USD |
10.4340 USD |
| 2026-01-10 |
10.4940 USD |
2.8740 ENS |
10.2860 USD |
10.2860 USD |
10.2860 USD |
10.4940 USD |
| 2026-01-09 |
10.2860 USD |
18.8987 ENS |
10.3150 USD |
10.2860 USD |
10.2860 USD |
10.2860 USD |
| 2026-01-08 |
10.4940 USD |
17.7226 ENS |
10.7280 USD |
10.1740 USD |
10.3660 USD |
10.4940 USD |
| 2026-01-07 |
10.6090 USD |
4.6870 ENS |
11.2050 USD |
10.6090 USD |
10.6090 USD |
10.6090 USD |
| 2026-01-06 |
11.2050 USD |
83.1170 ENS |
11.0660 USD |
10.7670 USD |
10.7670 USD |
11.2050 USD |
| 2026-01-05 |
11.0470 USD |
209.5781 ENS |
10.2780 USD |
10.2780 USD |
10.2780 USD |
11.0470 USD |
| 2026-01-04 |
10.2780 USD |
3.4471 ENS |
10.1860 USD |
10.1860 USD |
10.1860 USD |
10.2780 USD |
| 2026-01-03 |
10.1860 USD |
218.3038 ENS |
10.2910 USD |
10.0080 USD |
10.0080 USD |
10.1860 USD |
| 2026-01-02 |
10.1230 USD |
37.4764 ENS |
9.6570 USD |
9.6280 USD |
9.6280 USD |
9.6280 USD |
| 2026-01-01 |
9.6570 USD |
18.4171 ENS |
9.3230 USD |
9.3230 USD |
9.3230 USD |
9.6570 USD |
| 2025-12-31 |
9.3230 USD |
630.2549 ENS |
9.6400 USD |
9.3230 USD |
9.3230 USD |
9.3230 USD |
| 2025-12-30 |
9.6400 USD |
140.2721 ENS |
9.6460 USD |
9.5240 USD |
9.5240 USD |
9.6400 USD |
| 2025-12-29 |
9.6630 USD |
13.8458 ENS |
9.7490 USD |
9.6500 USD |
9.6630 USD |
9.6630 USD |
| 2025-12-28 |
9.7490 USD |
81.9667 ENS |
9.7520 USD |
9.5120 USD |
9.5120 USD |
9.7490 USD |
| 2025-12-27 |
9.5650 USD |
27.8852 ENS |
9.4310 USD |
9.4310 USD |
9.4310 USD |
9.5650 USD |
| 2025-12-26 |
9.3700 USD |
82.2556 ENS |
9.5830 USD |
9.2810 USD |
9.3700 USD |
9.3700 USD |
| 2025-12-25 |
9.5830 USD |
8.5295 ENS |
9.4740 USD |
9.1070 USD |
9.1070 USD |
9.5830 USD |
| 2025-12-24 |
9.3860 USD |
117.2994 ENS |
9.3920 USD |
9.2680 USD |
9.2680 USD |
9.3860 USD |
| 2025-12-23 |
9.3270 USD |
19.7488 ENS |
9.5490 USD |
9.3270 USD |
9.3580 USD |
9.3270 USD |
| 2025-12-22 |
9.7100 USD |
17.6861 ENS |
9.5000 USD |
9.5000 USD |
9.6590 USD |
9.7100 USD |
| 2025-12-21 |
9.5000 USD |
95.6242 ENS |
9.7040 USD |
9.4800 USD |
9.4800 USD |
9.4800 USD |
| 2025-12-20 |
9.7040 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 |