Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
21.9990 USD |
394.1620 ENS |
22.2540 USD |
21.9990 USD |
22.1140 USD |
21.9990 USD |
| 2025-05-19 |
21.8600 USD |
15.2841 ENS |
22.4090 USD |
20.9290 USD |
21.0910 USD |
21.8600 USD |
| 2025-05-18 |
22.1140 USD |
50.8949 ENS |
21.3040 USD |
20.7150 USD |
21.1000 USD |
22.1140 USD |
| 2025-05-17 |
21.3040 USD |
266.0596 ENS |
22.4090 USD |
21.3040 USD |
21.5040 USD |
21.5520 USD |
| 2025-05-16 |
22.4090 USD |
106.0791 ENS |
22.6780 USD |
22.1140 USD |
22.5890 USD |
22.1140 USD |
| 2025-05-15 |
22.8310 USD |
108.4485 ENS |
23.3870 USD |
22.0000 USD |
22.4470 USD |
22.8220 USD |
| 2025-05-14 |
23.3870 USD |
164.9283 ENS |
24.6640 USD |
23.3080 USD |
23.5520 USD |
23.6770 USD |
| 2025-05-13 |
24.8280 USD |
1,027.8064 ENS |
23.0450 USD |
21.8890 USD |
22.1140 USD |
24.8280 USD |
| 2025-05-12 |
22.7450 USD |
114.9500 ENS |
23.3120 USD |
22.1660 USD |
22.6780 USD |
22.7450 USD |
| 2025-05-11 |
23.3120 USD |
178.1453 ENS |
24.3660 USD |
22.8750 USD |
23.1110 USD |
23.3120 USD |
| 2025-05-10 |
23.6740 USD |
69.5436 ENS |
22.5300 USD |
21.8890 USD |
22.2540 USD |
23.6740 USD |
| 2025-05-09 |
22.5300 USD |
162.1728 ENS |
21.7910 USD |
21.4880 USD |
21.7050 USD |
22.5300 USD |
| 2025-05-08 |
21.0440 USD |
290.0701 ENS |
18.1240 USD |
17.9610 USD |
18.1240 USD |
21.0440 USD |
| 2025-05-07 |
18.1240 USD |
92.0786 ENS |
17.6070 USD |
17.6070 USD |
17.6100 USD |
17.9010 USD |
| 2025-05-06 |
17.1600 USD |
120.1705 ENS |
17.6200 USD |
16.8630 USD |
16.9110 USD |
17.1600 USD |
| 2025-05-05 |
17.6200 USD |
506.8490 ENS |
18.1890 USD |
17.4000 USD |
17.4000 USD |
17.6200 USD |
| 2025-05-04 |
18.1890 USD |
340.2723 ENS |
18.8970 USD |
18.1260 USD |
18.1890 USD |
18.1890 USD |
| 2025-05-03 |
18.8970 USD |
429.3662 ENS |
18.5450 USD |
18.2820 USD |
18.4720 USD |
19.1790 USD |
| 2025-05-02 |
18.5450 USD |
83.6344 ENS |
18.6400 USD |
18.3830 USD |
18.3830 USD |
18.5450 USD |
| 2025-05-01 |
18.7830 USD |
29.4916 ENS |
18.4850 USD |
18.4850 USD |
18.4850 USD |
18.7830 USD |
| 2025-04-30 |
18.4850 USD |
10.2293 ENS |
18.1480 USD |
17.2670 USD |
17.2670 USD |
18.4850 USD |
| 2025-04-29 |
18.2560 USD |
50.9017 ENS |
18.1380 USD |
18.0880 USD |
18.2960 USD |
18.2560 USD |
| 2025-04-28 |
18.1380 USD |
185.4804 ENS |
18.6250 USD |
17.6480 USD |
17.6480 USD |
18.1380 USD |
| 2025-04-27 |
18.6250 USD |
272.3698 ENS |
18.0950 USD |
18.0950 USD |
18.4730 USD |
18.6250 USD |
| 2025-04-26 |
18.0950 USD |
29.2969 ENS |
18.6070 USD |
18.0210 USD |
18.0210 USD |
18.0950 USD |
| 2025-04-25 |
18.6070 USD |
234.2766 ENS |
17.3880 USD |
17.3880 USD |
17.3880 USD |
18.5800 USD |
| 2025-04-24 |
17.3880 USD |
78.4181 ENS |
16.6890 USD |
16.6890 USD |
16.6890 USD |
17.4000 USD |
| 2025-04-23 |
16.6890 USD |
322.9983 ENS |
15.7300 USD |
15.7300 USD |
16.3050 USD |
16.6890 USD |
| 2025-04-22 |
15.7300 USD |
38.0128 ENS |
14.7680 USD |
14.5870 USD |
14.5870 USD |
15.7300 USD |
| 2025-04-21 |
14.7680 USD |
178.7408 ENS |
14.3850 USD |
14.3850 USD |
14.7160 USD |
14.7680 USD |
| 2025-04-20 |
14.3850 USD |
3.9457 ENS |
14.5910 USD |
14.1520 USD |
14.2280 USD |
14.3850 USD |
| 2025-04-19 |
14.5910 USD |
9.4970 ENS |
14.0220 USD |
14.0220 USD |
14.0220 USD |
14.5910 USD |
| 2025-04-18 |
14.0220 USD |
0.4065 ENS |
13.8930 USD |
13.8930 USD |
13.8930 USD |
14.0220 USD |
| 2025-04-17 |
13.8930 USD |
29.9723 ENS |
13.7990 USD |
13.7990 USD |
13.7990 USD |
13.9310 USD |
| 2025-04-16 |
13.8050 USD |
87.1378 ENS |
14.0830 USD |
13.4350 USD |
13.4350 USD |
13.8050 USD |
| 2025-04-15 |
14.0830 USD |
82.1132 ENS |
14.6270 USD |
14.0830 USD |
14.0830 USD |
14.0830 USD |
| 2025-04-14 |
14.6270 USD |
162.9321 ENS |
14.1260 USD |
14.1260 USD |
14.1260 USD |
14.6270 USD |
| 2025-04-13 |
14.1520 USD |
66.2048 ENS |
14.7910 USD |
14.1520 USD |
14.1520 USD |
14.1520 USD |
| 2025-04-12 |
14.7910 USD |
35.9703 ENS |
14.2360 USD |
14.0600 USD |
14.0600 USD |
14.7910 USD |
| 2025-04-11 |
14.2840 USD |
138.8026 ENS |
13.5850 USD |
13.5850 USD |
13.5850 USD |
14.2840 USD |
| 2025-04-10 |
13.5850 USD |
68.5721 ENS |
14.6790 USD |
13.2880 USD |
13.2880 USD |
13.5850 USD |
| 2025-04-09 |
14.6790 USD |
131.7601 ENS |
12.4400 USD |
12.0650 USD |
12.4470 USD |
14.6790 USD |
| 2025-04-08 |
12.4400 USD |
339.3753 ENS |
13.2250 USD |
12.4400 USD |
12.5550 USD |
12.4400 USD |
| 2025-04-07 |
13.4230 USD |
587.4102 ENS |
13.2290 USD |
12.1890 USD |
12.5000 USD |
13.4230 USD |
| 2025-04-06 |
13.2870 USD |
96.7470 ENS |
14.9440 USD |
13.2630 USD |
13.3670 USD |
13.3530 USD |
| 2025-04-05 |
14.9440 USD |
2.3703 ENS |
15.1010 USD |
14.9440 USD |
14.9440 USD |
14.9440 USD |
| 2025-04-04 |
15.1010 USD |
70.8260 ENS |
15.0170 USD |
14.6460 USD |
14.7960 USD |
15.1010 USD |
| 2025-04-03 |
15.0170 USD |
108.5143 ENS |
15.0000 USD |
14.4650 USD |
14.7000 USD |
15.0170 USD |
| 2025-04-02 |
15.0000 USD |
337.6337 ENS |
16.3980 USD |
15.0000 USD |
15.8900 USD |
15.0000 USD |
| 2025-04-01 |
16.3980 USD |
395.7363 ENS |
16.0300 USD |
15.7900 USD |
15.8410 USD |
16.2930 USD |