Identifier on Gemini: ensrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
15.4180 USD |
51.3455 ENS |
16.1260 USD |
15.4180 USD |
15.4520 USD |
15.4180 USD |
| 2025-10-15 |
16.1260 USD |
28.3021 ENS |
16.9810 USD |
16.1260 USD |
16.1990 USD |
16.1260 USD |
| 2025-10-14 |
17.0940 USD |
124.5403 ENS |
17.7620 USD |
16.0880 USD |
16.1470 USD |
17.0940 USD |
| 2025-10-13 |
17.6140 USD |
220.6117 ENS |
16.9620 USD |
16.8510 USD |
16.8510 USD |
17.6140 USD |
| 2025-10-12 |
17.3730 USD |
128.4660 ENS |
15.0250 USD |
14.7520 USD |
14.7950 USD |
17.3730 USD |
| 2025-10-11 |
15.0250 USD |
2,034.1610 ENS |
15.4550 USD |
14.5000 USD |
14.9620 USD |
14.9900 USD |
| 2025-10-10 |
9.7220 USD |
1,543.9817 ENS |
20.7600 USD |
6.6830 USD |
18.3040 USD |
9.7220 USD |
| 2025-10-09 |
20.4760 USD |
33.8426 ENS |
21.5150 USD |
20.3300 USD |
20.4760 USD |
20.4760 USD |
| 2025-10-08 |
21.4200 USD |
292.0221 ENS |
20.7330 USD |
20.5440 USD |
20.7330 USD |
21.4200 USD |
| 2025-10-07 |
20.7330 USD |
1,023.9476 ENS |
22.0090 USD |
20.7010 USD |
20.7890 USD |
20.7330 USD |
| 2025-10-06 |
22.0210 USD |
157.2948 ENS |
21.0140 USD |
20.9260 USD |
21.1840 USD |
22.0210 USD |
| 2025-10-05 |
20.9960 USD |
1,071.5060 ENS |
21.3070 USD |
20.9770 USD |
21.1130 USD |
20.9770 USD |
| 2025-10-04 |
21.2690 USD |
48.9807 ENS |
21.9310 USD |
21.0490 USD |
21.0490 USD |
21.2690 USD |
| 2025-10-03 |
21.9310 USD |
85.5184 ENS |
21.6840 USD |
21.4200 USD |
21.6450 USD |
22.0700 USD |
| 2025-10-02 |
21.6840 USD |
423.3867 ENS |
21.1060 USD |
21.1060 USD |
21.2720 USD |
21.6840 USD |
| 2025-10-01 |
20.9770 USD |
180.5861 ENS |
19.9100 USD |
19.7030 USD |
19.7030 USD |
20.9770 USD |
| 2025-09-30 |
20.1190 USD |
90.3122 ENS |
20.3770 USD |
19.4990 USD |
19.4990 USD |
20.1190 USD |
| 2025-09-29 |
20.1190 USD |
35.5164 ENS |
20.3240 USD |
19.7380 USD |
19.8590 USD |
19.9360 USD |
| 2025-09-28 |
20.3300 USD |
35.5140 ENS |
20.1130 USD |
19.4990 USD |
19.4990 USD |
20.3300 USD |
| 2025-09-27 |
20.1130 USD |
1.8979 ENS |
20.1420 USD |
19.8820 USD |
19.8820 USD |
20.1130 USD |
| 2025-09-26 |
20.1420 USD |
48.6053 ENS |
19.6650 USD |
19.6650 USD |
19.7030 USD |
20.1420 USD |
| 2025-09-25 |
19.9100 USD |
75.7124 ENS |
20.9770 USD |
19.4990 USD |
19.7030 USD |
19.7030 USD |
| 2025-09-24 |
21.1190 USD |
32.2063 ENS |
20.9300 USD |
20.3300 USD |
20.7600 USD |
21.1190 USD |
| 2025-09-23 |
20.7600 USD |
10.4517 ENS |
20.9770 USD |
20.7600 USD |
20.7600 USD |
20.7600 USD |
| 2025-09-22 |
20.6340 USD |
554.2673 ENS |
22.9060 USD |
19.6980 USD |
20.6030 USD |
20.6390 USD |
| 2025-09-21 |
22.9060 USD |
91.6282 ENS |
23.4300 USD |
22.8050 USD |
22.8050 USD |
22.9060 USD |
| 2025-09-20 |
23.2810 USD |
17.0016 ENS |
23.2870 USD |
23.0390 USD |
23.2020 USD |
23.2810 USD |
| 2025-09-19 |
23.4540 USD |
120.4835 ENS |
24.3010 USD |
23.3420 USD |
23.3420 USD |
23.3420 USD |
| 2025-09-18 |
24.3010 USD |
89.7636 ENS |
23.9040 USD |
23.9040 USD |
24.0680 USD |
24.3010 USD |
| 2025-09-17 |
23.9040 USD |
610.6348 ENS |
23.6840 USD |
23.1590 USD |
23.2420 USD |
23.9040 USD |
| 2025-09-16 |
23.2560 USD |
0.6305 ENS |
22.9420 USD |
22.9420 USD |
22.9420 USD |
23.2560 USD |
| 2025-09-15 |
22.9420 USD |
16.1817 ENS |
23.9630 USD |
22.9420 USD |
22.9420 USD |
22.9420 USD |
| 2025-09-14 |
23.7580 USD |
52.9892 ENS |
24.5920 USD |
23.5390 USD |
23.6710 USD |
23.7580 USD |
| 2025-09-13 |
24.4340 USD |
273.7309 ENS |
25.2410 USD |
24.2930 USD |
24.4340 USD |
24.4340 USD |
| 2025-09-12 |
25.0440 USD |
150.6640 ENS |
24.1550 USD |
24.0450 USD |
24.0660 USD |
24.7030 USD |
| 2025-09-11 |
24.0150 USD |
482.9560 ENS |
23.6860 USD |
23.2700 USD |
23.2700 USD |
23.8800 USD |
| 2025-09-10 |
23.6860 USD |
33.4680 ENS |
22.8080 USD |
22.8080 USD |
22.8080 USD |
23.6860 USD |
| 2025-09-09 |
22.7850 USD |
18.9669 ENS |
23.0340 USD |
22.7050 USD |
22.7850 USD |
22.7850 USD |
| 2025-09-08 |
23.0340 USD |
1,414.0820 ENS |
22.0890 USD |
22.0890 USD |
22.3440 USD |
23.0340 USD |
| 2025-09-07 |
22.0890 USD |
88.1282 ENS |
22.0420 USD |
22.0420 USD |
22.0420 USD |
22.0890 USD |
| 2025-09-06 |
22.1130 USD |
94.0835 ENS |
22.2100 USD |
21.9420 USD |
21.9420 USD |
21.9420 USD |
| 2025-09-05 |
22.2100 USD |
8.0029 ENS |
22.3150 USD |
22.1720 USD |
22.2100 USD |
22.2100 USD |
| 2025-09-04 |
22.2820 USD |
117.0081 ENS |
23.0400 USD |
21.9750 USD |
21.9750 USD |
22.2820 USD |
| 2025-09-03 |
23.1040 USD |
21.2769 ENS |
22.2550 USD |
22.2550 USD |
22.2550 USD |
23.1040 USD |
| 2025-09-02 |
22.2550 USD |
12.3526 ENS |
21.8520 USD |
21.8520 USD |
21.8520 USD |
22.2550 USD |
| 2025-09-01 |
21.7340 USD |
39.2854 ENS |
22.6270 USD |
21.5780 USD |
21.7340 USD |
21.7340 USD |
| 2025-08-31 |
22.7420 USD |
43.0110 ENS |
23.0800 USD |
22.1170 USD |
22.7420 USD |
22.7420 USD |
| 2025-08-30 |
23.0800 USD |
27.5855 ENS |
23.2010 USD |
23.0360 USD |
23.0360 USD |
23.0800 USD |
| 2025-08-29 |
23.2420 USD |
308.2268 ENS |
23.8720 USD |
22.9940 USD |
22.9940 USD |
23.2420 USD |
| 2025-08-28 |
23.8720 USD |
212.9459 ENS |
24.2650 USD |
23.8720 USD |
23.8720 USD |
23.8720 USD |