Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
13.7650 USD |
2,635.0001 ENS |
13.7340 USD |
13.4120 USD |
13.6660 USD |
14.8740 USD |
| 2022-02-24 |
12.5697 USD |
6,399.1350 ENS |
14.2800 USD |
11.9800 USD |
12.2990 USD |
13.7340 USD |
| 2022-02-23 |
14.7823 USD |
13,642.7545 ENS |
14.8230 USD |
14.2160 USD |
14.4890 USD |
14.2800 USD |
| 2022-02-22 |
14.0639 USD |
1,311.4918 ENS |
14.0020 USD |
13.3470 USD |
13.4500 USD |
14.6690 USD |
| 2022-02-21 |
15.0175 USD |
922.8440 ENS |
15.2600 USD |
13.8820 USD |
14.3280 USD |
14.0490 USD |
| 2022-02-20 |
15.3223 USD |
942.3207 ENS |
16.0900 USD |
14.8200 USD |
15.1120 USD |
15.3620 USD |
| 2022-02-19 |
15.9477 USD |
1,698.2908 ENS |
15.7400 USD |
15.2870 USD |
15.2870 USD |
16.0900 USD |
| 2022-02-18 |
15.8955 USD |
3,083.1628 ENS |
15.8220 USD |
15.4870 USD |
15.7750 USD |
15.7400 USD |
| 2022-02-17 |
16.3969 USD |
13,378.3612 ENS |
17.8140 USD |
15.6930 USD |
15.9780 USD |
15.8870 USD |
| 2022-02-16 |
17.9261 USD |
747.0396 ENS |
18.3080 USD |
17.2770 USD |
17.4280 USD |
17.8120 USD |
| 2022-02-15 |
17.9579 USD |
3,876.2071 ENS |
17.0400 USD |
17.0050 USD |
17.0400 USD |
18.3080 USD |
| 2022-02-14 |
16.6824 USD |
1,784.5943 ENS |
16.8580 USD |
16.1850 USD |
16.3400 USD |
17.0000 USD |
| 2022-02-13 |
17.0714 USD |
1,014.7790 ENS |
17.0320 USD |
16.6580 USD |
16.8330 USD |
16.9610 USD |
| 2022-02-12 |
17.1146 USD |
3,401.0463 ENS |
17.2810 USD |
16.6030 USD |
16.8230 USD |
17.0320 USD |
| 2022-02-11 |
18.3059 USD |
15,070.8216 ENS |
19.0180 USD |
17.5630 USD |
18.4550 USD |
18.4550 USD |
| 2022-02-10 |
20.0706 USD |
2,034.5391 ENS |
21.2310 USD |
19.0000 USD |
19.3470 USD |
19.3470 USD |
| 2022-02-09 |
20.9148 USD |
3,923.1434 ENS |
20.1650 USD |
19.5080 USD |
19.9050 USD |
21.0290 USD |
| 2022-02-08 |
20.8649 USD |
1,650.6679 ENS |
21.7910 USD |
19.3120 USD |
19.6510 USD |
19.9780 USD |
| 2022-02-07 |
21.1842 USD |
4,433.8285 ENS |
20.8100 USD |
19.7770 USD |
20.1910 USD |
21.7910 USD |
| 2022-02-06 |
20.0408 USD |
1,189.5648 ENS |
20.2760 USD |
19.4020 USD |
19.6190 USD |
20.7570 USD |
| 2022-02-05 |
20.8666 USD |
1,398.9572 ENS |
20.7350 USD |
19.8840 USD |
20.3810 USD |
20.3050 USD |
| 2022-02-04 |
19.2895 USD |
2,272.1670 ENS |
18.2760 USD |
18.1800 USD |
18.1910 USD |
20.7350 USD |
| 2022-02-03 |
17.8303 USD |
570.1042 ENS |
17.9690 USD |
17.4820 USD |
17.7140 USD |
18.2760 USD |
| 2022-02-02 |
19.1296 USD |
2,152.1161 ENS |
19.4870 USD |
17.8490 USD |
18.1010 USD |
17.9690 USD |
| 2022-02-01 |
19.9997 USD |
4,327.9268 ENS |
20.2060 USD |
19.3320 USD |
19.4860 USD |
19.4860 USD |
| 2022-01-31 |
20.0199 USD |
2,326.4617 ENS |
19.1160 USD |
17.7600 USD |
17.8850 USD |
20.4230 USD |
| 2022-01-30 |
19.7160 USD |
1,639.6385 ENS |
19.9850 USD |
18.6380 USD |
19.0500 USD |
19.2350 USD |
| 2022-01-29 |
19.5379 USD |
4,466.0453 ENS |
17.9300 USD |
17.9300 USD |
18.3650 USD |
19.9850 USD |
| 2022-01-28 |
17.2883 USD |
5,056.1929 ENS |
16.7000 USD |
16.2060 USD |
16.3960 USD |
17.7540 USD |
| 2022-01-27 |
16.5915 USD |
2,261.1127 ENS |
17.1310 USD |
15.8580 USD |
16.1670 USD |
16.4080 USD |
| 2022-01-26 |
18.2023 USD |
6,248.1949 ENS |
16.6660 USD |
16.3730 USD |
16.6660 USD |
17.1310 USD |
| 2022-01-25 |
16.2978 USD |
2,067.1959 ENS |
16.4430 USD |
15.7730 USD |
16.0340 USD |
16.4370 USD |
| 2022-01-24 |
15.4100 USD |
4,367.3175 ENS |
17.0630 USD |
14.4300 USD |
15.0810 USD |
16.4570 USD |
| 2022-01-23 |
16.4636 USD |
2,379.3510 ENS |
15.9820 USD |
15.8770 USD |
16.1790 USD |
16.9250 USD |
| 2022-01-22 |
16.4577 USD |
4,533.9066 ENS |
17.9790 USD |
15.1640 USD |
15.8580 USD |
16.0310 USD |
| 2022-01-21 |
19.9500 USD |
3,914.4625 ENS |
20.9200 USD |
17.5600 USD |
18.0030 USD |
18.0030 USD |
| 2022-01-20 |
22.9040 USD |
1,039.1907 ENS |
22.1180 USD |
21.1740 USD |
21.8270 USD |
21.2570 USD |
| 2022-01-19 |
22.6595 USD |
3,211.8920 ENS |
23.3310 USD |
21.4000 USD |
21.7620 USD |
22.3580 USD |
| 2022-01-18 |
23.2002 USD |
4,007.3746 ENS |
24.4360 USD |
22.4020 USD |
22.8810 USD |
23.4110 USD |
| 2022-01-17 |
26.0584 USD |
3,109.5582 ENS |
27.5950 USD |
23.8330 USD |
24.3700 USD |
24.4360 USD |
| 2022-01-16 |
26.8114 USD |
1,179.4427 ENS |
26.7610 USD |
25.9090 USD |
25.9720 USD |
27.6640 USD |
| 2022-01-15 |
26.8793 USD |
953.4994 ENS |
26.3260 USD |
26.1400 USD |
26.3040 USD |
26.7610 USD |
| 2022-01-14 |
25.9536 USD |
2,793.5360 ENS |
25.5360 USD |
25.0000 USD |
25.3930 USD |
26.2430 USD |
| 2022-01-13 |
27.1396 USD |
6,841.3079 ENS |
28.0670 USD |
25.7610 USD |
26.0520 USD |
26.0030 USD |
| 2022-01-12 |
27.7973 USD |
2,994.8990 ENS |
26.6940 USD |
26.4030 USD |
26.6220 USD |
28.0670 USD |
| 2022-01-11 |
26.0986 USD |
3,086.8136 ENS |
25.5350 USD |
25.2660 USD |
25.5350 USD |
26.9100 USD |
| 2022-01-10 |
26.1662 USD |
3,317.9705 ENS |
28.0510 USD |
24.3560 USD |
25.2450 USD |
25.5350 USD |
| 2022-01-09 |
28.1697 USD |
1,679.3328 ENS |
28.0530 USD |
26.9650 USD |
27.5830 USD |
27.9700 USD |
| 2022-01-08 |
28.5582 USD |
1,576.4042 ENS |
29.9340 USD |
26.6800 USD |
27.2150 USD |
27.9200 USD |
| 2022-01-07 |
30.0695 USD |
5,151.5021 ENS |
33.3420 USD |
28.3220 USD |
29.3500 USD |
29.9340 USD |