Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
14.0524 USD |
2,503.1758 ENS |
14.0830 USD |
13.7030 USD |
13.9030 USD |
14.1430 USD |
| 2022-12-01 |
14.0711 USD |
268.9627 ENS |
14.1910 USD |
13.7930 USD |
13.9810 USD |
14.0930 USD |
| 2022-11-30 |
13.9761 USD |
795.2336 ENS |
13.4330 USD |
13.4330 USD |
13.7070 USD |
14.2030 USD |
| 2022-11-29 |
13.3442 USD |
555.7854 ENS |
12.9490 USD |
12.7580 USD |
12.9490 USD |
13.4120 USD |
| 2022-11-28 |
12.9373 USD |
1,592.5127 ENS |
13.3100 USD |
12.5580 USD |
12.8300 USD |
12.9610 USD |
| 2022-11-27 |
13.6288 USD |
185.5486 ENS |
13.0170 USD |
12.9520 USD |
13.0690 USD |
13.5450 USD |
| 2022-11-26 |
13.1612 USD |
187.2133 ENS |
13.0720 USD |
12.9520 USD |
13.0120 USD |
13.0090 USD |
| 2022-11-25 |
13.0495 USD |
143.7963 ENS |
13.2160 USD |
12.8290 USD |
12.8760 USD |
12.9730 USD |
| 2022-11-24 |
13.2460 USD |
157.9956 ENS |
13.3130 USD |
12.9920 USD |
13.0870 USD |
13.2400 USD |
| 2022-11-23 |
12.7448 USD |
1,029.3453 ENS |
12.2630 USD |
12.2410 USD |
12.3100 USD |
13.3240 USD |
| 2022-11-22 |
12.0485 USD |
2,267.8200 ENS |
12.0240 USD |
11.6650 USD |
11.8230 USD |
12.2630 USD |
| 2022-11-21 |
11.9991 USD |
9,542.3486 ENS |
12.1110 USD |
11.5980 USD |
11.7850 USD |
11.9740 USD |
| 2022-11-20 |
12.6333 USD |
5,933.7646 ENS |
13.3510 USD |
12.0000 USD |
12.1810 USD |
12.1780 USD |
| 2022-11-19 |
13.1841 USD |
599.6114 ENS |
13.0530 USD |
12.9010 USD |
12.9890 USD |
13.4000 USD |
| 2022-11-18 |
12.8612 USD |
2,686.1166 ENS |
12.7850 USD |
12.6060 USD |
12.7530 USD |
12.9520 USD |
| 2022-11-17 |
12.6738 USD |
2,595.7280 ENS |
12.6990 USD |
11.9290 USD |
12.5220 USD |
12.5460 USD |
| 2022-11-16 |
12.8526 USD |
1,483.1395 ENS |
13.1750 USD |
12.6340 USD |
12.6760 USD |
12.7180 USD |
| 2022-11-15 |
13.2257 USD |
612.9056 ENS |
12.9040 USD |
12.7010 USD |
12.8430 USD |
13.1760 USD |
| 2022-11-14 |
12.4980 USD |
2,451.5278 ENS |
12.2270 USD |
11.4610 USD |
11.7320 USD |
12.8990 USD |
| 2022-11-13 |
12.1940 USD |
1,739.2670 ENS |
12.1290 USD |
11.9140 USD |
12.0580 USD |
11.9140 USD |
| 2022-11-12 |
12.0810 USD |
812.7834 ENS |
12.5900 USD |
11.5240 USD |
11.6920 USD |
12.1420 USD |
| 2022-11-11 |
12.4973 USD |
2,395.1520 ENS |
12.9980 USD |
11.7600 USD |
12.2010 USD |
12.5010 USD |
| 2022-11-10 |
12.4672 USD |
8,747.6491 ENS |
10.3180 USD |
10.2500 USD |
10.5450 USD |
12.9980 USD |
| 2022-11-09 |
11.5638 USD |
15,798.3974 ENS |
13.4050 USD |
9.7210 USD |
10.4530 USD |
10.1480 USD |
| 2022-11-08 |
14.0467 USD |
9,604.1936 ENS |
16.0830 USD |
12.1590 USD |
13.2860 USD |
13.3470 USD |
| 2022-11-07 |
16.3972 USD |
1,139.4335 ENS |
16.3630 USD |
15.9210 USD |
16.2560 USD |
16.0080 USD |
| 2022-11-06 |
17.4521 USD |
4,827.0011 ENS |
17.9450 USD |
16.4420 USD |
17.0020 USD |
16.5260 USD |
| 2022-11-05 |
17.8999 USD |
5,428.7741 ENS |
17.9500 USD |
17.4540 USD |
17.6750 USD |
18.0980 USD |
| 2022-11-04 |
17.3630 USD |
5,941.4994 ENS |
16.5600 USD |
16.4000 USD |
16.5940 USD |
17.7900 USD |
| 2022-11-03 |
16.9409 USD |
11,672.3443 ENS |
16.1510 USD |
16.1450 USD |
16.6200 USD |
16.5420 USD |
| 2022-11-02 |
16.2565 USD |
4,922.3251 ENS |
16.1200 USD |
15.5310 USD |
15.6950 USD |
16.0410 USD |
| 2022-11-01 |
16.7333 USD |
2,828.8032 ENS |
17.0220 USD |
16.0670 USD |
16.2060 USD |
16.1300 USD |
| 2022-10-31 |
17.0549 USD |
562.8874 ENS |
17.2410 USD |
16.7120 USD |
16.8600 USD |
16.9610 USD |
| 2022-10-30 |
17.7442 USD |
1,528.0501 ENS |
17.7500 USD |
16.9170 USD |
17.2350 USD |
17.3230 USD |
| 2022-10-29 |
18.2536 USD |
4,298.7593 ENS |
17.1180 USD |
16.9710 USD |
17.1490 USD |
17.6660 USD |
| 2022-10-28 |
16.9871 USD |
2,706.0190 ENS |
17.3130 USD |
16.5090 USD |
16.7430 USD |
17.1180 USD |
| 2022-10-27 |
17.8741 USD |
2,530.0180 ENS |
18.0880 USD |
17.1290 USD |
17.3770 USD |
17.2980 USD |
| 2022-10-26 |
18.2858 USD |
8,744.9876 ENS |
17.5150 USD |
17.4550 USD |
17.5740 USD |
18.2400 USD |
| 2022-10-25 |
17.3662 USD |
4,816.2955 ENS |
16.9330 USD |
16.6790 USD |
16.7970 USD |
17.4410 USD |
| 2022-10-24 |
17.2397 USD |
5,168.1429 ENS |
17.1090 USD |
16.7380 USD |
16.8470 USD |
16.9850 USD |
| 2022-10-23 |
16.7165 USD |
2,022.5956 ENS |
16.7120 USD |
16.3240 USD |
16.4810 USD |
17.1020 USD |
| 2022-10-22 |
17.0821 USD |
13,163.6459 ENS |
17.0120 USD |
16.5310 USD |
16.6680 USD |
16.7390 USD |
| 2022-10-21 |
16.8040 USD |
8,919.5090 ENS |
17.3400 USD |
16.2850 USD |
16.6680 USD |
17.0120 USD |
| 2022-10-20 |
18.1538 USD |
5,511.9626 ENS |
18.5170 USD |
17.2530 USD |
17.3200 USD |
17.3110 USD |
| 2022-10-19 |
18.7004 USD |
3,809.2122 ENS |
19.1480 USD |
18.2760 USD |
18.4630 USD |
18.5770 USD |
| 2022-10-18 |
19.0089 USD |
3,351.3293 ENS |
19.3350 USD |
18.6010 USD |
18.8100 USD |
19.1480 USD |
| 2022-10-17 |
19.2260 USD |
11,422.7587 ENS |
19.8340 USD |
18.9050 USD |
19.0840 USD |
19.3510 USD |
| 2022-10-16 |
19.5940 USD |
2,574.5249 ENS |
19.5640 USD |
19.1580 USD |
19.3610 USD |
19.7840 USD |
| 2022-10-15 |
19.4732 USD |
3,051.2429 ENS |
19.5870 USD |
18.8990 USD |
19.1630 USD |
19.5640 USD |
| 2022-10-14 |
19.7221 USD |
11,219.8243 ENS |
19.3780 USD |
19.0920 USD |
19.4370 USD |
19.5500 USD |