Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
25.7780 USD |
1,643.8782 ENS |
25.4870 USD |
25.0020 USD |
25.3070 USD |
25.5060 USD |
| 2024-03-05 |
25.0920 USD |
8,069.6212 ENS |
21.6750 USD |
20.5150 USD |
21.8190 USD |
25.0890 USD |
| 2024-03-04 |
21.7920 USD |
3,384.7122 ENS |
22.3930 USD |
20.9500 USD |
21.3060 USD |
21.7920 USD |
| 2024-03-03 |
22.3930 USD |
2,765.8863 ENS |
22.6850 USD |
20.8130 USD |
21.8020 USD |
22.3930 USD |
| 2024-03-02 |
22.4910 USD |
1,784.9264 ENS |
21.5010 USD |
21.3290 USD |
21.7670 USD |
22.4910 USD |
| 2024-03-01 |
21.6250 USD |
107.1003 ENS |
20.9910 USD |
20.9070 USD |
20.9500 USD |
21.6250 USD |
| 2024-02-29 |
20.9910 USD |
4,596.5831 ENS |
21.2250 USD |
20.5820 USD |
21.2700 USD |
20.5820 USD |
| 2024-02-28 |
21.2520 USD |
2,541.8748 ENS |
22.2020 USD |
19.4060 USD |
20.7920 USD |
21.1230 USD |
| 2024-02-27 |
22.2020 USD |
892.5701 ENS |
22.5070 USD |
21.5660 USD |
21.9480 USD |
22.2020 USD |
| 2024-02-26 |
22.5070 USD |
470.1738 ENS |
22.6370 USD |
21.5050 USD |
21.5050 USD |
22.2560 USD |
| 2024-02-25 |
22.2630 USD |
131.3954 ENS |
21.4600 USD |
21.3840 USD |
21.4600 USD |
22.2630 USD |
| 2024-02-24 |
21.4600 USD |
224.0563 ENS |
20.9000 USD |
20.6410 USD |
20.6410 USD |
21.4600 USD |
| 2024-02-23 |
20.9000 USD |
1,120.1394 ENS |
21.3710 USD |
20.4800 USD |
20.8040 USD |
20.9500 USD |
| 2024-02-22 |
21.3710 USD |
940.4881 ENS |
22.4280 USD |
21.4320 USD |
21.5380 USD |
21.5380 USD |
| 2024-02-21 |
22.2410 USD |
3,518.7625 ENS |
23.0660 USD |
21.4870 USD |
21.8300 USD |
22.1140 USD |
| 2024-02-20 |
22.9690 USD |
1,771.5117 ENS |
23.8030 USD |
21.9050 USD |
22.2570 USD |
22.9490 USD |
| 2024-02-19 |
23.7310 USD |
1,743.1751 ENS |
22.5340 USD |
22.3470 USD |
22.3470 USD |
23.9770 USD |
| 2024-02-18 |
22.7650 USD |
1,645.2693 ENS |
22.1370 USD |
21.5820 USD |
21.7050 USD |
22.6300 USD |
| 2024-02-17 |
22.0700 USD |
1,101.0302 ENS |
22.3300 USD |
21.2640 USD |
21.5700 USD |
22.0700 USD |
| 2024-02-16 |
22.2010 USD |
1,391.9972 ENS |
23.9590 USD |
21.5820 USD |
21.7840 USD |
22.0750 USD |
| 2024-02-15 |
23.9590 USD |
344.2112 ENS |
23.3930 USD |
22.9040 USD |
22.9040 USD |
23.6300 USD |
| 2024-02-14 |
23.3930 USD |
1,132.2090 ENS |
22.2240 USD |
21.9680 USD |
22.2240 USD |
23.3930 USD |
| 2024-02-13 |
22.2240 USD |
458.2210 ENS |
22.3240 USD |
21.7390 USD |
21.9570 USD |
22.2240 USD |
| 2024-02-12 |
22.3500 USD |
841.3749 ENS |
21.3820 USD |
21.2640 USD |
21.3580 USD |
22.5200 USD |
| 2024-02-11 |
21.1490 USD |
564.7261 ENS |
22.2100 USD |
21.2250 USD |
21.2640 USD |
21.3320 USD |
| 2024-02-10 |
22.2330 USD |
543.2738 ENS |
21.0790 USD |
21.0790 USD |
21.1800 USD |
22.5690 USD |
| 2024-02-09 |
21.0790 USD |
633.0271 ENS |
20.5470 USD |
20.5470 USD |
20.5470 USD |
21.2500 USD |
| 2024-02-08 |
20.5000 USD |
482.8856 ENS |
21.2640 USD |
20.3700 USD |
20.4500 USD |
20.6850 USD |
| 2024-02-07 |
21.2640 USD |
3,127.8160 ENS |
22.3210 USD |
20.6410 USD |
20.7280 USD |
21.7880 USD |