Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
17.7800 USD |
5,220.9630 ENS |
18.7830 USD |
16.0800 USD |
16.3230 USD |
16.3230 USD |
| 2022-04-28 |
19.2136 USD |
8,687.7876 ENS |
18.6060 USD |
17.8510 USD |
18.2180 USD |
19.4080 USD |
| 2022-04-27 |
16.9017 USD |
10,843.5904 ENS |
14.3450 USD |
14.2690 USD |
14.4710 USD |
18.5790 USD |
| 2022-04-26 |
15.5545 USD |
3,133.6260 ENS |
15.7090 USD |
14.0560 USD |
14.3750 USD |
14.1500 USD |
| 2022-04-25 |
15.1840 USD |
7,980.9450 ENS |
15.3180 USD |
14.3880 USD |
14.7170 USD |
15.5850 USD |
| 2022-04-24 |
14.7285 USD |
2,404.6126 ENS |
13.9980 USD |
13.9040 USD |
14.0820 USD |
15.2800 USD |
| 2022-04-23 |
14.0121 USD |
1,137.3690 ENS |
14.2170 USD |
13.8030 USD |
13.9960 USD |
14.0060 USD |
| 2022-04-22 |
14.4836 USD |
1,492.1081 ENS |
14.5060 USD |
14.0740 USD |
14.2110 USD |
14.1460 USD |
| 2022-04-21 |
14.9670 USD |
1,864.4474 ENS |
14.6710 USD |
14.1840 USD |
14.5150 USD |
14.5060 USD |
| 2022-04-20 |
15.0860 USD |
6,738.5063 ENS |
14.9300 USD |
14.3510 USD |
14.5920 USD |
14.6390 USD |
| 2022-04-19 |
14.4322 USD |
450.2538 ENS |
14.2930 USD |
14.1940 USD |
14.2570 USD |
14.8470 USD |
| 2022-04-18 |
13.9506 USD |
1,435.3105 ENS |
13.7340 USD |
13.0690 USD |
13.2890 USD |
14.2790 USD |
| 2022-04-17 |
14.3302 USD |
480.2761 ENS |
14.3130 USD |
14.0020 USD |
14.1410 USD |
14.0020 USD |
| 2022-04-16 |
14.3081 USD |
764.3457 ENS |
14.2670 USD |
13.9920 USD |
14.1340 USD |
14.3650 USD |
| 2022-04-15 |
14.0308 USD |
836.4730 ENS |
13.9780 USD |
13.8600 USD |
14.0740 USD |
14.3280 USD |
| 2022-04-14 |
14.3988 USD |
1,217.9290 ENS |
14.5940 USD |
13.8240 USD |
13.9380 USD |
14.0470 USD |
| 2022-04-13 |
14.3739 USD |
1,564.0211 ENS |
14.2680 USD |
13.9080 USD |
14.0880 USD |
14.5940 USD |
| 2022-04-12 |
14.2154 USD |
2,801.5836 ENS |
13.7550 USD |
13.7060 USD |
13.9230 USD |
14.2540 USD |
| 2022-04-11 |
14.2212 USD |
1,021.1704 ENS |
15.1400 USD |
13.5570 USD |
13.8700 USD |
13.8420 USD |
| 2022-04-10 |
15.9949 USD |
1,579.1132 ENS |
15.6120 USD |
15.1820 USD |
15.3420 USD |
15.2800 USD |
| 2022-04-09 |
15.3902 USD |
415.5933 ENS |
15.1630 USD |
15.0250 USD |
15.3340 USD |
15.6300 USD |
| 2022-04-08 |
16.0396 USD |
1,632.4368 ENS |
16.6220 USD |
14.9770 USD |
15.0970 USD |
15.0010 USD |
| 2022-04-07 |
16.3201 USD |
1,652.7080 ENS |
16.1270 USD |
15.8300 USD |
16.3550 USD |
16.6390 USD |
| 2022-04-06 |
17.0503 USD |
3,224.5405 ENS |
18.8300 USD |
16.3740 USD |
16.5790 USD |
16.5790 USD |
| 2022-04-05 |
19.4946 USD |
4,513.2017 ENS |
19.8370 USD |
18.9370 USD |
19.1230 USD |
18.9370 USD |
| 2022-04-04 |
19.3299 USD |
3,816.1712 ENS |
21.0260 USD |
18.6770 USD |
19.0410 USD |
19.8370 USD |
| 2022-04-03 |
20.3896 USD |
2,459.5676 ENS |
18.5730 USD |
18.1450 USD |
18.7140 USD |
21.0260 USD |
| 2022-04-02 |
19.1669 USD |
5,567.7658 ENS |
18.4070 USD |
18.2640 USD |
18.9520 USD |
18.6560 USD |
| 2022-04-01 |
17.4731 USD |
15,977.0245 ENS |
17.9690 USD |
16.8300 USD |
17.2520 USD |
18.4240 USD |
| 2022-03-31 |
19.2479 USD |
4,898.2790 ENS |
19.2250 USD |
17.9390 USD |
18.1490 USD |
18.0010 USD |
| 2022-03-30 |
19.7060 USD |
4,925.9843 ENS |
19.2030 USD |
18.5830 USD |
19.1470 USD |
19.3240 USD |
| 2022-03-29 |
19.9312 USD |
14,170.8875 ENS |
18.6620 USD |
18.6620 USD |
19.0820 USD |
19.2050 USD |
| 2022-03-28 |
19.5239 USD |
18,038.6696 ENS |
18.4270 USD |
18.2430 USD |
18.4390 USD |
18.9690 USD |
| 2022-03-27 |
17.4858 USD |
1,495.5822 ENS |
17.3460 USD |
16.8490 USD |
17.1500 USD |
18.1250 USD |
| 2022-03-26 |
17.4853 USD |
1,633.8606 ENS |
17.5390 USD |
17.1110 USD |
17.2670 USD |
17.3970 USD |
| 2022-03-25 |
17.8050 USD |
2,074.8155 ENS |
18.2130 USD |
17.2140 USD |
17.5110 USD |
17.5660 USD |
| 2022-03-24 |
17.9602 USD |
1,616.6224 ENS |
18.2630 USD |
17.3360 USD |
17.7750 USD |
18.2130 USD |
| 2022-03-23 |
18.6477 USD |
6,666.0928 ENS |
17.4640 USD |
17.0890 USD |
17.4160 USD |
18.1840 USD |
| 2022-03-22 |
17.3173 USD |
5,776.5995 ENS |
15.8270 USD |
15.7040 USD |
15.9180 USD |
17.3770 USD |
| 2022-03-21 |
15.9117 USD |
4,064.1552 ENS |
15.8630 USD |
15.5920 USD |
15.7430 USD |
15.8270 USD |
| 2022-03-20 |
16.0694 USD |
422.0330 ENS |
16.4240 USD |
15.3560 USD |
15.7680 USD |
15.8630 USD |
| 2022-03-19 |
16.8818 USD |
4,568.1973 ENS |
15.0070 USD |
15.0070 USD |
15.3520 USD |
16.4860 USD |
| 2022-03-18 |
14.9171 USD |
3,202.7264 ENS |
15.0080 USD |
14.2420 USD |
14.5190 USD |
15.0010 USD |
| 2022-03-17 |
15.4430 USD |
10,315.8980 ENS |
14.4960 USD |
14.2880 USD |
14.4960 USD |
15.0080 USD |
| 2022-03-16 |
14.0232 USD |
677.4762 ENS |
13.3100 USD |
13.1540 USD |
13.2750 USD |
14.4960 USD |
| 2022-03-15 |
13.2366 USD |
728.0340 ENS |
13.4670 USD |
12.8540 USD |
12.9390 USD |
13.3100 USD |
| 2022-03-14 |
13.0728 USD |
583.7963 ENS |
12.7120 USD |
12.6080 USD |
12.7810 USD |
13.4670 USD |
| 2022-03-13 |
13.3918 USD |
364.9788 ENS |
13.5910 USD |
12.7000 USD |
12.8850 USD |
12.7120 USD |
| 2022-03-12 |
13.9297 USD |
560.2070 ENS |
13.8380 USD |
13.5910 USD |
13.7150 USD |
13.5910 USD |
| 2022-03-11 |
13.7999 USD |
650.5104 ENS |
14.0570 USD |
13.5680 USD |
13.7140 USD |
13.8380 USD |