Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
8.0063 USD |
2,968.6728 ENS |
8.2540 USD |
7.5160 USD |
7.7720 USD |
9.0130 USD |
| 2022-06-17 |
8.2619 USD |
1,231.5100 ENS |
7.9760 USD |
7.9200 USD |
8.2230 USD |
8.2540 USD |
| 2022-06-16 |
8.3851 USD |
2,735.9971 ENS |
9.2700 USD |
7.8550 USD |
7.9320 USD |
7.8550 USD |
| 2022-06-15 |
8.4037 USD |
3,996.2899 ENS |
8.3080 USD |
7.4880 USD |
7.6480 USD |
9.2700 USD |
| 2022-06-14 |
8.1592 USD |
8,664.9652 ENS |
8.0550 USD |
7.4000 USD |
7.8130 USD |
8.3430 USD |
| 2022-06-13 |
8.0092 USD |
5,679.0646 ENS |
8.4660 USD |
7.4430 USD |
7.8500 USD |
7.7140 USD |
| 2022-06-12 |
8.9444 USD |
4,025.7104 ENS |
9.1550 USD |
8.3240 USD |
8.5820 USD |
8.4660 USD |
| 2022-06-11 |
9.5000 USD |
3,921.6073 ENS |
10.4020 USD |
9.0880 USD |
9.5020 USD |
9.0880 USD |
| 2022-06-10 |
10.8987 USD |
932.6642 ENS |
11.5510 USD |
10.3250 USD |
10.5730 USD |
10.4060 USD |
| 2022-06-09 |
11.6243 USD |
1,191.1443 ENS |
11.4020 USD |
11.2900 USD |
11.4440 USD |
11.4760 USD |
| 2022-06-08 |
11.7182 USD |
1,683.1045 ENS |
11.9260 USD |
11.3500 USD |
11.5840 USD |
11.5510 USD |
| 2022-06-07 |
11.5078 USD |
2,089.1574 ENS |
12.1160 USD |
11.1070 USD |
11.2740 USD |
11.9820 USD |
| 2022-06-06 |
12.2485 USD |
4,817.3328 ENS |
11.0810 USD |
11.0740 USD |
11.4180 USD |
12.0510 USD |
| 2022-06-05 |
11.0924 USD |
1,874.1934 ENS |
10.9750 USD |
10.6960 USD |
10.8060 USD |
11.0840 USD |
| 2022-06-04 |
10.7942 USD |
756.4500 ENS |
10.8110 USD |
10.4850 USD |
10.6790 USD |
10.9680 USD |
| 2022-06-03 |
10.8196 USD |
7,120.4658 ENS |
11.3090 USD |
10.4420 USD |
10.6880 USD |
10.8110 USD |
| 2022-06-02 |
10.9649 USD |
1,754.4249 ENS |
10.6790 USD |
10.3950 USD |
10.5660 USD |
11.3890 USD |
| 2022-06-01 |
11.0809 USD |
7,610.9382 ENS |
11.8470 USD |
10.4010 USD |
10.6800 USD |
10.8540 USD |
| 2022-05-31 |
12.1553 USD |
16,803.8409 ENS |
12.6090 USD |
11.3660 USD |
11.8040 USD |
11.9820 USD |
| 2022-05-30 |
11.9933 USD |
13,997.0101 ENS |
10.1720 USD |
10.0310 USD |
10.2030 USD |
12.7910 USD |
| 2022-05-29 |
10.0131 USD |
4,227.1137 ENS |
10.2300 USD |
9.7920 USD |
9.9120 USD |
10.1960 USD |
| 2022-05-28 |
9.9727 USD |
2,165.4854 ENS |
9.7100 USD |
9.5850 USD |
9.8300 USD |
10.2340 USD |
| 2022-05-27 |
10.1016 USD |
7,795.5683 ENS |
10.4870 USD |
9.5510 USD |
9.8300 USD |
9.6950 USD |
| 2022-05-26 |
10.9686 USD |
17,935.1626 ENS |
12.3070 USD |
10.1000 USD |
10.7720 USD |
10.5390 USD |
| 2022-05-25 |
12.4583 USD |
9,690.6155 ENS |
12.3410 USD |
11.8810 USD |
12.1950 USD |
12.4120 USD |
| 2022-05-24 |
11.9062 USD |
7,047.4287 ENS |
12.7220 USD |
11.4720 USD |
11.8290 USD |
12.5400 USD |
| 2022-05-23 |
12.8792 USD |
9,534.8612 ENS |
12.6270 USD |
12.0930 USD |
12.3840 USD |
12.7300 USD |
| 2022-05-22 |
12.3832 USD |
3,586.9826 ENS |
12.8650 USD |
12.0960 USD |
12.2970 USD |
12.6600 USD |
| 2022-05-21 |
12.9182 USD |
6,021.1183 ENS |
13.0610 USD |
12.4370 USD |
12.7440 USD |
12.8760 USD |
| 2022-05-20 |
12.8770 USD |
12,493.1581 ENS |
12.6080 USD |
11.8680 USD |
12.2120 USD |
13.3540 USD |
| 2022-05-19 |
11.6609 USD |
20,973.1090 ENS |
10.4480 USD |
10.0930 USD |
10.4590 USD |
12.4690 USD |
| 2022-05-18 |
11.5601 USD |
13,375.3062 ENS |
12.4850 USD |
10.5220 USD |
10.9880 USD |
10.5340 USD |
| 2022-05-17 |
11.4827 USD |
13,502.8535 ENS |
10.6790 USD |
10.5400 USD |
10.8170 USD |
12.4910 USD |
| 2022-05-16 |
9.9072 USD |
5,235.8348 ENS |
10.3780 USD |
8.8640 USD |
9.1260 USD |
10.4850 USD |
| 2022-05-15 |
9.3530 USD |
5,394.4422 ENS |
9.6780 USD |
8.9240 USD |
9.1520 USD |
10.0280 USD |
| 2022-05-14 |
9.3197 USD |
2,214.8323 ENS |
9.7590 USD |
8.5580 USD |
8.6980 USD |
9.7770 USD |
| 2022-05-13 |
9.8774 USD |
7,616.7310 ENS |
8.6070 USD |
8.4280 USD |
9.1940 USD |
10.0280 USD |
| 2022-05-12 |
8.2709 USD |
19,383.0017 ENS |
9.4030 USD |
7.1150 USD |
8.1100 USD |
8.7380 USD |
| 2022-05-11 |
10.6296 USD |
19,116.6013 ENS |
14.1480 USD |
8.6770 USD |
9.6110 USD |
9.3950 USD |
| 2022-05-10 |
14.2724 USD |
8,944.6589 ENS |
13.2380 USD |
12.8770 USD |
14.0400 USD |
14.1610 USD |
| 2022-05-09 |
14.9477 USD |
8,046.9233 ENS |
16.9560 USD |
13.3600 USD |
13.8500 USD |
13.9980 USD |
| 2022-05-08 |
17.8658 USD |
5,891.2664 ENS |
18.2380 USD |
16.7820 USD |
17.2150 USD |
16.9140 USD |
| 2022-05-07 |
18.9065 USD |
3,853.1378 ENS |
18.3890 USD |
17.5010 USD |
17.8940 USD |
18.3430 USD |
| 2022-05-06 |
18.2335 USD |
3,670.2582 ENS |
19.0190 USD |
17.0650 USD |
17.7140 USD |
18.3980 USD |
| 2022-05-05 |
20.7508 USD |
14,580.9131 ENS |
22.1300 USD |
18.3980 USD |
18.9800 USD |
18.8930 USD |
| 2022-05-04 |
21.8679 USD |
12,417.7257 ENS |
21.9840 USD |
20.0970 USD |
20.7610 USD |
23.0800 USD |
| 2022-05-03 |
24.3561 USD |
16,491.9197 ENS |
26.0450 USD |
21.8460 USD |
22.1940 USD |
21.9840 USD |
| 2022-05-02 |
24.1395 USD |
22,347.1514 ENS |
24.3720 USD |
22.5780 USD |
23.2250 USD |
25.9220 USD |
| 2022-05-01 |
21.7720 USD |
19,316.2231 ENS |
20.5130 USD |
18.7230 USD |
19.3560 USD |
24.2000 USD |
| 2022-04-30 |
20.2892 USD |
20,694.1307 ENS |
16.2210 USD |
16.2210 USD |
16.6010 USD |
20.6800 USD |