Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
15.8030 USD |
78.5168 ENS |
15.5440 USD |
15.5440 USD |
15.7290 USD |
15.8030 USD |
| 2025-03-29 |
15.5440 USD |
278.5402 ENS |
16.6120 USD |
15.5000 USD |
15.5300 USD |
15.5440 USD |
| 2025-03-28 |
16.6120 USD |
154.6012 ENS |
18.0210 USD |
16.4290 USD |
16.4290 USD |
16.5470 USD |
| 2025-03-27 |
18.0210 USD |
38.1029 ENS |
17.4010 USD |
17.4010 USD |
17.6620 USD |
18.0210 USD |
| 2025-03-26 |
17.4010 USD |
208.1480 ENS |
18.0210 USD |
17.2270 USD |
17.4850 USD |
17.4010 USD |
| 2025-03-25 |
18.0210 USD |
75.9502 ENS |
17.6320 USD |
17.5770 USD |
17.5850 USD |
18.0210 USD |
| 2025-03-24 |
17.7690 USD |
89.4195 ENS |
16.9650 USD |
16.8230 USD |
17.0660 USD |
17.7690 USD |
| 2025-03-23 |
16.9240 USD |
38.4672 ENS |
16.7250 USD |
16.5480 USD |
16.5940 USD |
16.8410 USD |
| 2025-03-22 |
16.8190 USD |
29.5724 ENS |
16.6280 USD |
16.5990 USD |
16.5990 USD |
16.8190 USD |
| 2025-03-21 |
16.6280 USD |
42.6315 ENS |
16.8840 USD |
16.3700 USD |
16.3700 USD |
16.6280 USD |
| 2025-03-20 |
16.8840 USD |
120.6828 ENS |
17.6820 USD |
16.8840 USD |
16.8840 USD |
16.8840 USD |
| 2025-03-19 |
17.6820 USD |
235.8821 ENS |
16.3400 USD |
16.2170 USD |
16.2170 USD |
17.6820 USD |
| 2025-03-18 |
15.9640 USD |
369.0772 ENS |
16.4810 USD |
15.5700 USD |
15.8290 USD |
15.9320 USD |
| 2025-03-17 |
16.6650 USD |
222.9610 ENS |
16.0530 USD |
16.0530 USD |
16.2930 USD |
16.6650 USD |
| 2025-03-16 |
16.0530 USD |
225.4238 ENS |
17.3780 USD |
16.1130 USD |
16.1130 USD |
16.1130 USD |
| 2025-03-15 |
17.3780 USD |
26.6477 ENS |
16.8290 USD |
16.8290 USD |
16.8290 USD |
17.3780 USD |
| 2025-03-14 |
16.8290 USD |
153.7698 ENS |
16.4600 USD |
16.3010 USD |
16.3730 USD |
16.8290 USD |
| 2025-03-13 |
16.4600 USD |
270.5341 ENS |
16.5490 USD |
15.8900 USD |
16.0840 USD |
16.4600 USD |
| 2025-03-12 |
16.3830 USD |
199.9208 ENS |
16.7150 USD |
15.9980 USD |
15.9980 USD |
16.3830 USD |
| 2025-03-11 |
16.8840 USD |
275.0829 ENS |
16.6530 USD |
15.4780 USD |
16.1280 USD |
16.8840 USD |
| 2025-03-10 |
16.6530 USD |
746.9180 ENS |
17.6500 USD |
16.1160 USD |
16.6280 USD |
16.6530 USD |
| 2025-03-09 |
17.6500 USD |
173.3499 ENS |
20.5370 USD |
17.5000 USD |
17.7550 USD |
17.5000 USD |
| 2025-03-08 |
20.5370 USD |
54.5604 ENS |
20.2340 USD |
19.6330 USD |
19.6330 USD |
20.5370 USD |
| 2025-03-07 |
20.2340 USD |
227.0146 ENS |
20.7260 USD |
19.8310 USD |
20.5370 USD |
20.5370 USD |
| 2025-03-06 |
20.7260 USD |
110.2752 ENS |
21.1600 USD |
20.6450 USD |
20.7700 USD |
20.7260 USD |
| 2025-03-05 |
21.1600 USD |
143.0420 ENS |
20.4390 USD |
20.3340 USD |
20.3340 USD |
21.0400 USD |
| 2025-03-04 |
20.7250 USD |
345.2262 ENS |
20.6160 USD |
18.9740 USD |
19.2050 USD |
20.7250 USD |
| 2025-03-03 |
20.6160 USD |
87.1815 ENS |
24.3710 USD |
20.3870 USD |
20.6160 USD |
20.6160 USD |
| 2025-03-02 |
24.3710 USD |
289.8498 ENS |
21.3040 USD |
20.8490 USD |
21.0340 USD |
24.3060 USD |
| 2025-03-01 |
21.3040 USD |
34.1277 ENS |
21.5290 USD |
20.7470 USD |
20.7470 USD |
21.4450 USD |
| 2025-02-28 |
21.5290 USD |
349.5733 ENS |
21.8750 USD |
19.6020 USD |
20.0760 USD |
21.3810 USD |
| 2025-02-27 |
22.3060 USD |
16.0027 ENS |
22.1140 USD |
21.8890 USD |
22.1140 USD |
22.3060 USD |
| 2025-02-26 |
22.1140 USD |
204.9966 ENS |
23.2780 USD |
21.2200 USD |
21.5090 USD |
22.1140 USD |
| 2025-02-25 |
23.2780 USD |
251.5265 ENS |
23.8270 USD |
21.8890 USD |
22.4090 USD |
23.3720 USD |
| 2025-02-24 |
24.4590 USD |
229.9157 ENS |
27.8060 USD |
23.7220 USD |
25.5430 USD |
23.7220 USD |
| 2025-02-23 |
27.8060 USD |
892.1144 ENS |
27.1810 USD |
27.0590 USD |
27.0770 USD |
27.3210 USD |
| 2025-02-22 |
27.1810 USD |
9.8835 ENS |
26.4080 USD |
26.4080 USD |
26.4420 USD |
27.2880 USD |
| 2025-02-21 |
26.4080 USD |
89.9089 ENS |
27.1170 USD |
25.9470 USD |
26.0840 USD |
26.4080 USD |
| 2025-02-20 |
27.1170 USD |
124.3288 ENS |
26.9100 USD |
26.6090 USD |
26.7030 USD |
27.1170 USD |
| 2025-02-19 |
26.9100 USD |
138.4075 ENS |
26.2590 USD |
25.9130 USD |
26.2590 USD |
26.8830 USD |
| 2025-02-18 |
26.1480 USD |
242.8133 ENS |
27.1500 USD |
25.1430 USD |
25.4800 USD |
25.9330 USD |
| 2025-02-17 |
27.4050 USD |
136.0466 ENS |
25.9100 USD |
25.6730 USD |
26.1900 USD |
27.7710 USD |
| 2025-02-16 |
26.2530 USD |
27.7440 ENS |
26.5590 USD |
26.0390 USD |
26.3700 USD |
26.1760 USD |
| 2025-02-15 |
26.4010 USD |
104.9501 ENS |
27.3960 USD |
26.4070 USD |
26.7310 USD |
26.7310 USD |
| 2025-02-14 |
27.3960 USD |
120.6939 ENS |
26.7390 USD |
26.5370 USD |
26.6190 USD |
27.0790 USD |
| 2025-02-13 |
26.7770 USD |
181.7907 ENS |
27.5690 USD |
26.4010 USD |
26.7770 USD |
27.0530 USD |
| 2025-02-12 |
27.5690 USD |
1,182.9563 ENS |
25.3120 USD |
24.9640 USD |
24.9640 USD |
27.5070 USD |
| 2025-02-11 |
25.4210 USD |
70.9866 ENS |
25.6250 USD |
24.9640 USD |
24.9640 USD |
25.2970 USD |
| 2025-02-10 |
25.5750 USD |
111.1140 ENS |
24.9260 USD |
24.0500 USD |
24.3710 USD |
25.5750 USD |
| 2025-02-09 |
24.7700 USD |
75.0055 ENS |
25.2970 USD |
23.8270 USD |
24.9640 USD |
23.8270 USD |