Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-13 |
42.9440 USD |
1,817.8898 ENS |
41.0680 USD |
40.4040 USD |
41.6140 USD |
43.5450 USD |
| 2024-12-12 |
41.0680 USD |
692.1595 ENS |
39.2190 USD |
39.0100 USD |
39.8930 USD |
41.0680 USD |
| 2024-12-11 |
39.4580 USD |
460.0088 ENS |
35.1620 USD |
33.6980 USD |
34.6880 USD |
39.3960 USD |
| 2024-12-10 |
35.3980 USD |
1,554.5577 ENS |
34.6820 USD |
32.7750 USD |
33.8830 USD |
35.1030 USD |
| 2024-12-09 |
34.2690 USD |
2,421.8850 ENS |
41.6140 USD |
30.4890 USD |
36.2540 USD |
34.6230 USD |
| 2024-12-08 |
41.4730 USD |
236.3355 ENS |
41.6140 USD |
39.9490 USD |
40.1840 USD |
41.5040 USD |
| 2024-12-07 |
41.5110 USD |
1,098.9851 ENS |
42.4640 USD |
40.8630 USD |
41.1070 USD |
41.4500 USD |
| 2024-12-06 |
42.1490 USD |
1,733.3230 ENS |
41.2790 USD |
38.9720 USD |
40.0050 USD |
42.1490 USD |
| 2024-12-05 |
41.3880 USD |
1,114.0690 ENS |
42.6860 USD |
39.5990 USD |
41.4990 USD |
40.9500 USD |
| 2024-12-04 |
42.4210 USD |
1,788.5671 ENS |
39.4860 USD |
39.3960 USD |
41.4460 USD |
42.9380 USD |
| 2024-12-03 |
40.1300 USD |
1,009.9595 ENS |
41.6180 USD |
37.3510 USD |
39.6180 USD |
39.7880 USD |
| 2024-12-02 |
41.0140 USD |
1,802.4848 ENS |
41.1160 USD |
38.1060 USD |
40.4520 USD |
41.3960 USD |
| 2024-12-01 |
41.9990 USD |
3,703.3238 ENS |
40.2930 USD |
39.4860 USD |
40.6060 USD |
41.7320 USD |
| 2024-11-30 |
40.5500 USD |
8,540.0991 ENS |
32.9410 USD |
32.0170 USD |
33.9160 USD |
40.0160 USD |
| 2024-11-29 |
33.0440 USD |
1,773.3651 ENS |
34.6620 USD |
32.8550 USD |
33.1450 USD |
33.3120 USD |
| 2024-11-28 |
35.1160 USD |
8,202.6417 ENS |
34.1130 USD |
32.4440 USD |
33.4100 USD |
35.1040 USD |
| 2024-11-27 |
34.0610 USD |
3,857.1699 ENS |
22.4650 USD |
21.8800 USD |
22.6100 USD |
32.4440 USD |
| 2024-11-26 |
22.6570 USD |
1,775.9884 ENS |
23.8050 USD |
21.5380 USD |
22.0550 USD |
22.6570 USD |
| 2024-11-25 |
23.8050 USD |
6,064.9947 ENS |
20.3780 USD |
19.5760 USD |
20.0890 USD |
24.7430 USD |
| 2024-11-24 |
20.3340 USD |
3,295.8888 ENS |
20.6140 USD |
18.9610 USD |
19.5880 USD |
20.0810 USD |
| 2024-11-23 |
20.7450 USD |
3,380.5071 ENS |
19.7730 USD |
19.3710 USD |
19.6050 USD |
20.8290 USD |
| 2024-11-22 |
19.5890 USD |
1,287.3189 ENS |
19.0780 USD |
18.6050 USD |
18.7870 USD |
19.5260 USD |
| 2024-11-21 |
19.0900 USD |
1,779.1759 ENS |
17.3730 USD |
16.8210 USD |
17.4070 USD |
19.0610 USD |
| 2024-11-20 |
17.5620 USD |
866.0872 ENS |
18.3180 USD |
16.9890 USD |
17.3080 USD |
17.5620 USD |
| 2024-11-19 |
18.1390 USD |
1,751.1587 ENS |
19.1360 USD |
17.8170 USD |
18.0980 USD |
18.0980 USD |
| 2024-11-18 |
18.4250 USD |
1,019.3716 ENS |
17.6770 USD |
17.6070 USD |
17.9070 USD |
18.2770 USD |
| 2024-11-17 |
17.6070 USD |
1,206.8397 ENS |
18.4140 USD |
17.3730 USD |
17.6520 USD |
17.6100 USD |
| 2024-11-16 |
18.1600 USD |
1,292.3634 ENS |
17.0260 USD |
17.0160 USD |
17.0260 USD |
18.2060 USD |
| 2024-11-15 |
17.1430 USD |
1,062.1730 ENS |
16.3330 USD |
15.9470 USD |
16.3950 USD |
17.1650 USD |
| 2024-11-14 |
16.1570 USD |
1,354.1332 ENS |
17.0940 USD |
16.1700 USD |
16.5510 USD |
16.6850 USD |
| 2024-11-13 |
16.9500 USD |
1,871.4305 ENS |
18.1430 USD |
16.5520 USD |
16.9560 USD |
16.8880 USD |
| 2024-11-12 |
18.1590 USD |
2,490.0614 ENS |
20.4160 USD |
17.5840 USD |
17.9410 USD |
18.1590 USD |
| 2024-11-11 |
20.3400 USD |
1,912.4462 ENS |
19.1360 USD |
19.0080 USD |
19.3600 USD |
20.2480 USD |
| 2024-11-10 |
20.0060 USD |
1,486.7979 ENS |
19.2150 USD |
18.7140 USD |
18.9830 USD |
20.0840 USD |
| 2024-11-09 |
19.2140 USD |
875.2929 ENS |
18.2320 USD |
17.9420 USD |
17.9800 USD |
18.6810 USD |
| 2024-11-08 |
18.2320 USD |
467.1576 ENS |
18.9030 USD |
17.7820 USD |
17.9800 USD |
17.9800 USD |
| 2024-11-07 |
18.5170 USD |
1,598.0558 ENS |
17.8230 USD |
17.6010 USD |
17.8230 USD |
18.8800 USD |
| 2024-11-06 |
17.6310 USD |
777.7357 ENS |
15.4720 USD |
15.4720 USD |
15.9490 USD |
17.6130 USD |
| 2024-11-05 |
15.4720 USD |
285.5583 ENS |
14.8320 USD |
14.8320 USD |
14.9050 USD |
15.4720 USD |
| 2024-11-04 |
14.8560 USD |
280.6197 ENS |
16.0250 USD |
14.6860 USD |
14.8560 USD |
14.8560 USD |
| 2024-11-03 |
16.0250 USD |
570.4924 ENS |
16.4680 USD |
15.4800 USD |
15.5000 USD |
16.0250 USD |
| 2024-11-02 |
16.4680 USD |
158.0967 ENS |
16.4780 USD |
16.2880 USD |
16.2880 USD |
16.4680 USD |
| 2024-11-01 |
16.4780 USD |
252.9037 ENS |
16.8820 USD |
16.4070 USD |
16.4780 USD |
16.4780 USD |
| 2024-10-31 |
16.8820 USD |
123.2213 ENS |
18.1870 USD |
16.6220 USD |
16.7370 USD |
16.8820 USD |
| 2024-10-30 |
18.0880 USD |
463.7564 ENS |
17.3800 USD |
17.1930 USD |
17.3800 USD |
18.0880 USD |
| 2024-10-29 |
17.3800 USD |
71.7218 ENS |
16.5930 USD |
16.5930 USD |
16.6400 USD |
17.3800 USD |
| 2024-10-28 |
16.6220 USD |
404.4067 ENS |
16.4100 USD |
15.8510 USD |
15.8510 USD |
16.6220 USD |
| 2024-10-27 |
16.4100 USD |
37.0719 ENS |
16.0490 USD |
16.0490 USD |
16.0490 USD |
16.3240 USD |
| 2024-10-26 |
16.2230 USD |
291.6642 ENS |
15.7670 USD |
15.7580 USD |
15.9700 USD |
16.2230 USD |
| 2024-10-25 |
15.7670 USD |
77.1748 ENS |
17.4400 USD |
16.6220 USD |
16.9150 USD |
16.7350 USD |