Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
14.3500 USD |
22.4589 ENS |
14.6560 USD |
14.3060 USD |
14.3500 USD |
14.3500 USD |
| 2024-04-24 |
14.6560 USD |
43.4922 ENS |
15.4370 USD |
14.6130 USD |
14.8180 USD |
14.6130 USD |
| 2024-04-23 |
15.3580 USD |
605.5342 ENS |
15.9270 USD |
15.3580 USD |
15.3580 USD |
15.3580 USD |
| 2024-04-22 |
15.9270 USD |
264.3771 ENS |
15.0160 USD |
14.9420 USD |
15.1230 USD |
15.9450 USD |
| 2024-04-21 |
15.0160 USD |
771.7462 ENS |
15.3240 USD |
14.7330 USD |
14.7330 USD |
15.0160 USD |
| 2024-04-20 |
15.3630 USD |
741.8471 ENS |
13.9770 USD |
13.7200 USD |
13.8490 USD |
15.4310 USD |
| 2024-04-19 |
13.9770 USD |
381.6247 ENS |
13.5230 USD |
12.4950 USD |
12.7780 USD |
13.9770 USD |
| 2024-04-18 |
13.5230 USD |
403.9595 ENS |
13.3060 USD |
12.9360 USD |
12.9360 USD |
13.5230 USD |
| 2024-04-17 |
13.5050 USD |
394.6473 ENS |
13.3980 USD |
12.6750 USD |
12.6750 USD |
13.5050 USD |
| 2024-04-16 |
13.7220 USD |
93.9577 ENS |
13.5710 USD |
12.8910 USD |
13.2500 USD |
13.7220 USD |
| 2024-04-15 |
13.5710 USD |
521.5247 ENS |
14.0550 USD |
12.9390 USD |
13.5400 USD |
13.7220 USD |
| 2024-04-14 |
13.9160 USD |
3,017.2138 ENS |
12.6020 USD |
12.0760 USD |
12.3440 USD |
13.9900 USD |
| 2024-04-13 |
12.5640 USD |
3,752.0345 ENS |
15.2430 USD |
10.8440 USD |
11.5700 USD |
12.5350 USD |
| 2024-04-12 |
15.3700 USD |
1,957.0924 ENS |
19.9480 USD |
14.4100 USD |
15.2750 USD |
15.0480 USD |
| 2024-04-11 |
19.9480 USD |
8.9416 ENS |
20.1750 USD |
19.6340 USD |
19.9480 USD |
19.9480 USD |
| 2024-04-10 |
20.5650 USD |
422.6074 ENS |
20.2840 USD |
19.7170 USD |
19.8950 USD |
20.0330 USD |
| 2024-04-09 |
20.8740 USD |
833.9215 ENS |
22.3500 USD |
20.2120 USD |
20.3740 USD |
20.8740 USD |
| 2024-04-08 |
22.0870 USD |
571.5332 ENS |
20.2350 USD |
19.8010 USD |
19.8010 USD |
21.9050 USD |
| 2024-04-07 |
19.9390 USD |
23.9907 ENS |
19.8220 USD |
19.8150 USD |
19.8150 USD |
19.9390 USD |
| 2024-04-06 |
19.8220 USD |
123.8662 ENS |
19.3630 USD |
19.2730 USD |
19.2730 USD |
19.6200 USD |
| 2024-04-05 |
19.3630 USD |
144.1540 ENS |
19.7420 USD |
18.7740 USD |
18.7820 USD |
19.3630 USD |
| 2024-04-04 |
19.7420 USD |
24.1430 ENS |
19.5100 USD |
19.1160 USD |
19.1160 USD |
19.7420 USD |
| 2024-04-03 |
19.5690 USD |
172.3453 ENS |
19.1250 USD |
18.4100 USD |
19.1250 USD |
19.2230 USD |
| 2024-04-02 |
19.2190 USD |
257.5605 ENS |
20.5700 USD |
19.0420 USD |
19.0720 USD |
19.4200 USD |
| 2024-04-01 |
20.5700 USD |
560.5484 ENS |
22.2680 USD |
20.2670 USD |
20.3340 USD |
20.5700 USD |
| 2024-03-31 |
22.2680 USD |
248.0477 ENS |
21.5820 USD |
21.5820 USD |
21.5820 USD |
22.2680 USD |
| 2024-03-30 |
21.5820 USD |
1,028.2618 ENS |
22.2130 USD |
21.5820 USD |
21.8690 USD |
21.9470 USD |
| 2024-03-29 |
22.0120 USD |
375.9400 ENS |
22.1810 USD |
21.6180 USD |
21.7420 USD |
22.0120 USD |
| 2024-03-28 |
22.1810 USD |
898.2836 ENS |
21.9480 USD |
21.3950 USD |
21.3950 USD |
22.1810 USD |
| 2024-03-27 |
21.9480 USD |
909.4795 ENS |
22.4990 USD |
21.5820 USD |
21.5820 USD |
21.9480 USD |
| 2024-03-26 |
22.4990 USD |
1,292.1129 ENS |
22.6400 USD |
22.1650 USD |
22.4400 USD |
22.4990 USD |
| 2024-03-25 |
22.8710 USD |
705.1361 ENS |
22.1850 USD |
22.0210 USD |
22.0210 USD |
22.8710 USD |
| 2024-03-24 |
22.1970 USD |
304.2374 ENS |
21.2640 USD |
21.2640 USD |
21.6680 USD |
22.0930 USD |
| 2024-03-23 |
21.7140 USD |
142.2506 ENS |
20.7850 USD |
20.6410 USD |
20.7140 USD |
21.7140 USD |
| 2024-03-22 |
20.1100 USD |
763.3776 ENS |
21.2610 USD |
20.1310 USD |
20.4670 USD |
20.2620 USD |
| 2024-03-21 |
21.2610 USD |
600.1369 ENS |
21.0540 USD |
20.3690 USD |
20.6420 USD |
21.2610 USD |
| 2024-03-20 |
21.0540 USD |
560.8339 ENS |
19.2430 USD |
18.0590 USD |
18.6900 USD |
21.0540 USD |
| 2024-03-19 |
19.2430 USD |
689.2772 ENS |
21.1950 USD |
19.1930 USD |
19.6720 USD |
19.1930 USD |
| 2024-03-18 |
21.1950 USD |
232.2695 ENS |
22.3760 USD |
20.7860 USD |
20.9850 USD |
21.1950 USD |
| 2024-03-17 |
22.3760 USD |
670.6840 ENS |
21.6250 USD |
20.2890 USD |
20.8640 USD |
22.7440 USD |
| 2024-03-16 |
21.3630 USD |
2,201.2850 ENS |
22.8690 USD |
21.1580 USD |
21.3630 USD |
21.3630 USD |
| 2024-03-15 |
22.9490 USD |
2,569.4373 ENS |
24.7280 USD |
21.2640 USD |
22.2770 USD |
22.9490 USD |
| 2024-03-14 |
24.4130 USD |
969.3053 ENS |
25.8450 USD |
23.5950 USD |
24.1410 USD |
24.4130 USD |
| 2024-03-13 |
25.4890 USD |
2,120.3128 ENS |
25.5710 USD |
25.0000 USD |
25.3420 USD |
25.2330 USD |
| 2024-03-12 |
25.5710 USD |
1,351.1509 ENS |
26.0270 USD |
23.5220 USD |
24.7190 USD |
25.1820 USD |
| 2024-03-11 |
25.9380 USD |
431.3842 ENS |
25.8780 USD |
24.3060 USD |
25.0890 USD |
25.7760 USD |
| 2024-03-10 |
25.6620 USD |
723.6321 ENS |
25.1450 USD |
24.8670 USD |
24.8670 USD |
26.2490 USD |
| 2024-03-09 |
25.1320 USD |
538.5645 ENS |
25.0500 USD |
24.9490 USD |
25.0500 USD |
25.1130 USD |
| 2024-03-08 |
25.1640 USD |
823.9480 ENS |
25.4420 USD |
23.8220 USD |
24.7190 USD |
25.1530 USD |
| 2024-03-07 |
25.4420 USD |
627.3647 ENS |
25.8460 USD |
24.4330 USD |
24.5740 USD |
25.4420 USD |