Identifier on Gemini: ensrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
67.5002 ENS |
11.0460 USD |
10.6050 USD |
10.6050 USD |
10.6920 USD |
| 2025-12-11 |
11.0460 USD |
203.0059 ENS |
11.4330 USD |
10.7870 USD |
10.8470 USD |
11.1470 USD |
| 2025-12-10 |
11.4330 USD |
38.6292 ENS |
11.5280 USD |
11.4330 USD |
11.4330 USD |
11.4330 USD |
| 2025-12-09 |
12.0120 USD |
313.0570 ENS |
11.3280 USD |
11.1510 USD |
11.1510 USD |
11.9210 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 |
11.3330 USD |
121.5773 ENS |
11.2670 USD |
10.7870 USD |
10.9630 USD |
11.3330 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 |
12.1000 USD |
170.8596 ENS |
11.5800 USD |
11.5800 USD |
11.5980 USD |
12.0650 USD |
| 2025-12-02 |
11.5280 USD |
46.1253 ENS |
10.6930 USD |
10.6300 USD |
10.6930 USD |
11.6240 USD |
| 2025-12-01 |
10.5220 USD |
171.0214 ENS |
11.4330 USD |
10.4330 USD |
10.5220 USD |
10.5220 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 |
11.7730 USD |
37.3482 ENS |
11.5230 USD |
11.2190 USD |
11.2440 USD |
11.7730 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 |
11.1080 USD |
19.7815 ENS |
11.0540 USD |
11.0540 USD |
11.0540 USD |
11.1080 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 |
11.2390 USD |
75.9176 ENS |
11.5580 USD |
10.4660 USD |
10.7140 USD |
11.2880 USD |
| 2025-11-20 |
11.5370 USD |
264.9698 ENS |
12.1120 USD |
11.3000 USD |
11.3000 USD |
11.3000 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 |
12.5390 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 |
12.9600 USD |
10.5947 ENS |
12.9040 USD |
12.9040 USD |
13.0100 USD |
12.9600 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 |
13.7980 USD |
129.4439 ENS |
14.0260 USD |
13.7200 USD |
13.8440 USD |
13.7980 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 |
14.4260 USD |
50.4277 ENS |
14.0740 USD |
14.0740 USD |
14.3020 USD |
14.6030 USD |
| 2025-11-09 |
14.2460 USD |
5.4999 ENS |
13.6170 USD |
13.3940 USD |
13.3940 USD |
14.2460 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 |
743.2226 ENS |
12.4360 USD |
12.4360 USD |
12.7980 USD |
14.4830 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 |
12.2630 USD |
262.3219 ENS |
13.2520 USD |
12.5460 USD |
12.5460 USD |
12.5460 USD |
| 2025-11-03 |
13.1680 USD |
462.6354 ENS |
14.8520 USD |
13.0170 USD |
13.2500 USD |
13.1680 USD |
| 2025-11-02 |
14.8520 USD |
0.9849 ENS |
15.0670 USD |
14.8520 USD |
15.0670 USD |
14.8520 USD |
| 2025-11-01 |
15.0670 USD |
309.7996 ENS |
14.7470 USD |
14.6690 USD |
14.6690 USD |
15.0670 USD |
| 2025-10-31 |
14.7480 USD |
1,912.5000 ENS |
14.4830 USD |
14.4830 USD |
14.4830 USD |
14.7480 USD |
| 2025-10-30 |
14.3640 USD |
72.5623 ENS |
15.6590 USD |
14.0460 USD |
14.1190 USD |
14.3640 USD |
| 2025-10-29 |
15.9070 USD |
58.4424 ENS |
15.3710 USD |
15.3710 USD |
15.5010 USD |
15.9070 USD |
| 2025-10-28 |
15.3710 USD |
78.1329 ENS |
16.0110 USD |
15.3710 USD |
15.3710 USD |
15.3710 USD |
| 2025-10-27 |
16.3310 USD |
248.6040 ENS |
16.3880 USD |
16.0170 USD |
16.0170 USD |
16.3310 USD |