Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
20.6370 USD |
7.2061 ENS |
20.4820 USD |
20.4360 USD |
20.4360 USD |
20.6370 USD |
| 2025-06-06 |
20.4820 USD |
12.7088 ENS |
19.6840 USD |
19.5360 USD |
19.6840 USD |
20.4820 USD |
| 2025-06-05 |
19.6840 USD |
87.7956 ENS |
21.6450 USD |
19.6390 USD |
19.8110 USD |
19.6840 USD |
| 2025-06-04 |
21.6450 USD |
1.0780 ENS |
21.8890 USD |
21.5320 USD |
21.6450 USD |
21.6450 USD |
| 2025-06-03 |
21.8890 USD |
32.9866 ENS |
20.9690 USD |
20.9690 USD |
21.6510 USD |
21.8890 USD |
| 2025-06-02 |
20.9690 USD |
19.5499 ENS |
20.5360 USD |
20.5360 USD |
20.5360 USD |
20.9690 USD |
| 2025-06-01 |
20.5360 USD |
5.5471 ENS |
20.8710 USD |
20.2110 USD |
20.2110 USD |
20.5360 USD |
| 2025-05-31 |
20.8710 USD |
34.4880 ENS |
21.0430 USD |
19.9650 USD |
20.0690 USD |
20.8710 USD |
| 2025-05-30 |
21.7020 USD |
412.7725 ENS |
22.8750 USD |
21.3500 USD |
21.3500 USD |
21.7020 USD |
| 2025-05-29 |
23.0200 USD |
489.4891 ENS |
23.5520 USD |
23.1650 USD |
23.3120 USD |
23.4040 USD |
| 2025-05-28 |
23.5520 USD |
356.0290 ENS |
22.7320 USD |
22.7320 USD |
22.7320 USD |
22.8750 USD |
| 2025-05-27 |
22.8750 USD |
59.1987 ENS |
22.1140 USD |
21.8890 USD |
21.8890 USD |
22.8750 USD |
| 2025-05-26 |
22.1660 USD |
5.6098 ENS |
22.2540 USD |
21.8800 USD |
21.8800 USD |
22.1140 USD |
| 2025-05-25 |
21.9100 USD |
15.6751 ENS |
22.0180 USD |
21.6290 USD |
21.6850 USD |
21.9100 USD |
| 2025-05-24 |
22.0180 USD |
2.4567 ENS |
22.0270 USD |
22.0270 USD |
22.1660 USD |
22.1660 USD |
| 2025-05-23 |
22.4470 USD |
168.3770 ENS |
23.8500 USD |
22.0270 USD |
22.4470 USD |
22.4470 USD |
| 2025-05-22 |
23.6060 USD |
237.4824 ENS |
22.9000 USD |
22.9000 USD |
22.9890 USD |
23.6060 USD |
| 2025-05-21 |
23.1190 USD |
57.3130 ENS |
22.2540 USD |
22.0270 USD |
22.1360 USD |
22.8310 USD |
| 2025-05-20 |
22.3210 USD |
396.1431 ENS |
22.2540 USD |
21.5040 USD |
21.5940 USD |
22.4090 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 |