Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
17.8683 USD |
19,523.0894 ENS |
17.1600 USD |
16.0320 USD |
16.5550 USD |
19.3780 USD |
| 2022-10-12 |
16.9479 USD |
5,193.5545 ENS |
16.6470 USD |
16.3770 USD |
16.5650 USD |
17.1600 USD |
| 2022-10-11 |
16.3485 USD |
26,253.5441 ENS |
16.1540 USD |
15.9540 USD |
16.2040 USD |
16.5290 USD |
| 2022-10-10 |
16.9738 USD |
1,866.7102 ENS |
18.0770 USD |
16.1610 USD |
16.2280 USD |
16.2280 USD |
| 2022-10-09 |
17.6569 USD |
1,859.3614 ENS |
17.6020 USD |
17.1300 USD |
17.2560 USD |
18.0240 USD |
| 2022-10-08 |
17.3080 USD |
2,091.0352 ENS |
17.3290 USD |
16.8980 USD |
17.1410 USD |
17.5900 USD |
| 2022-10-07 |
17.2249 USD |
6,168.3818 ENS |
17.2220 USD |
16.7630 USD |
16.9230 USD |
17.1790 USD |
| 2022-10-06 |
17.5152 USD |
3,721.6865 ENS |
17.6290 USD |
17.0140 USD |
17.2720 USD |
17.2750 USD |
| 2022-10-05 |
16.3983 USD |
7,386.4716 ENS |
16.1040 USD |
15.5510 USD |
15.6990 USD |
17.1270 USD |
| 2022-10-04 |
16.1587 USD |
9,216.4948 ENS |
15.6080 USD |
15.2410 USD |
15.3710 USD |
16.1120 USD |
| 2022-10-03 |
15.0182 USD |
1,760.9301 ENS |
14.2320 USD |
14.0520 USD |
14.2900 USD |
15.5180 USD |
| 2022-10-02 |
14.8462 USD |
1,893.2929 ENS |
14.9410 USD |
14.2050 USD |
14.4770 USD |
14.2410 USD |
| 2022-10-01 |
15.4579 USD |
3,657.7244 ENS |
16.0980 USD |
14.8840 USD |
15.3540 USD |
14.9410 USD |
| 2022-09-30 |
15.9518 USD |
3,550.9445 ENS |
15.7330 USD |
15.2500 USD |
15.3710 USD |
16.0200 USD |
| 2022-09-29 |
15.8050 USD |
1,646.0926 ENS |
15.8090 USD |
15.2170 USD |
15.4680 USD |
15.7120 USD |
| 2022-09-28 |
15.2845 USD |
4,281.5806 ENS |
15.3320 USD |
14.1400 USD |
14.4630 USD |
15.8710 USD |
| 2022-09-27 |
15.3183 USD |
3,911.5494 ENS |
14.8570 USD |
14.6540 USD |
14.8650 USD |
15.3140 USD |
| 2022-09-26 |
14.2479 USD |
2,824.8810 ENS |
13.7770 USD |
13.5940 USD |
13.8220 USD |
14.8520 USD |
| 2022-09-25 |
13.9387 USD |
1,818.0766 ENS |
13.6450 USD |
13.5450 USD |
13.6450 USD |
13.7820 USD |
| 2022-09-24 |
13.9466 USD |
751.8270 ENS |
13.9830 USD |
13.5220 USD |
13.5980 USD |
13.5730 USD |
| 2022-09-23 |
13.9074 USD |
2,624.8597 ENS |
13.9320 USD |
13.3440 USD |
13.5840 USD |
14.1100 USD |
| 2022-09-22 |
13.8456 USD |
1,385.8196 ENS |
13.5360 USD |
13.4800 USD |
13.5700 USD |
13.9320 USD |
| 2022-09-21 |
13.6920 USD |
1,285.7143 ENS |
13.4170 USD |
13.2020 USD |
13.3890 USD |
13.4860 USD |
| 2022-09-20 |
13.5582 USD |
1,355.4667 ENS |
13.6750 USD |
13.1360 USD |
13.3730 USD |
13.4170 USD |
| 2022-09-19 |
13.3258 USD |
1,444.9959 ENS |
12.7340 USD |
12.4380 USD |
12.7850 USD |
13.6130 USD |
| 2022-09-18 |
13.2650 USD |
750.2925 ENS |
14.5920 USD |
12.0230 USD |
12.9040 USD |
12.8830 USD |
| 2022-09-17 |
14.3409 USD |
313.4247 ENS |
14.4660 USD |
13.8600 USD |
14.0960 USD |
14.5810 USD |
| 2022-09-16 |
14.5473 USD |
1,011.9767 ENS |
14.1770 USD |
14.0100 USD |
14.3700 USD |
14.4630 USD |
| 2022-09-15 |
14.3041 USD |
1,856.7944 ENS |
14.6260 USD |
13.8060 USD |
14.1020 USD |
14.1360 USD |
| 2022-09-14 |
14.7996 USD |
1,323.7638 ENS |
14.6070 USD |
14.1460 USD |
14.4920 USD |
14.6550 USD |
| 2022-09-13 |
14.4493 USD |
2,754.5533 ENS |
15.0370 USD |
13.6280 USD |
14.4040 USD |
14.4400 USD |
| 2022-09-12 |
15.2687 USD |
2,321.2465 ENS |
15.7160 USD |
14.3600 USD |
14.9280 USD |
15.0370 USD |
| 2022-09-11 |
15.6812 USD |
677.5007 ENS |
15.6280 USD |
15.1950 USD |
15.3380 USD |
15.8630 USD |
| 2022-09-10 |
15.5084 USD |
519.5814 ENS |
15.4530 USD |
15.0980 USD |
15.3350 USD |
15.6500 USD |
| 2022-09-09 |
15.7039 USD |
2,011.1282 ENS |
15.7000 USD |
15.2500 USD |
15.4310 USD |
15.4880 USD |
| 2022-09-08 |
15.2657 USD |
1,249.5343 ENS |
14.7980 USD |
14.4590 USD |
14.7080 USD |
15.7170 USD |
| 2022-09-07 |
14.2079 USD |
3,014.8183 ENS |
14.2740 USD |
13.2020 USD |
13.3630 USD |
14.9070 USD |
| 2022-09-06 |
14.6226 USD |
3,870.9771 ENS |
14.5520 USD |
13.9550 USD |
14.2140 USD |
14.2740 USD |
| 2022-09-05 |
13.9471 USD |
497.5824 ENS |
13.7170 USD |
13.1470 USD |
13.3550 USD |
14.4450 USD |
| 2022-09-04 |
13.8022 USD |
508.5136 ENS |
14.0330 USD |
13.4190 USD |
13.5130 USD |
13.5040 USD |
| 2022-09-03 |
13.9290 USD |
459.0050 ENS |
13.7590 USD |
13.5720 USD |
13.6980 USD |
13.9990 USD |
| 2022-09-02 |
13.8088 USD |
1,878.2984 ENS |
13.4450 USD |
13.0480 USD |
13.2260 USD |
13.9380 USD |
| 2022-09-01 |
12.9662 USD |
1,326.5567 ENS |
12.4230 USD |
12.3990 USD |
12.8220 USD |
13.4710 USD |
| 2022-08-31 |
12.6457 USD |
1,609.7673 ENS |
12.2480 USD |
12.2040 USD |
12.4620 USD |
12.5500 USD |
| 2022-08-30 |
12.1865 USD |
4,337.3706 ENS |
12.6000 USD |
11.7750 USD |
11.9250 USD |
12.1960 USD |
| 2022-08-29 |
11.9857 USD |
989.1196 ENS |
11.2850 USD |
11.2050 USD |
11.3810 USD |
12.5660 USD |
| 2022-08-28 |
11.8050 USD |
695.2815 ENS |
11.9570 USD |
11.3280 USD |
11.6940 USD |
11.3280 USD |
| 2022-08-27 |
12.0404 USD |
3,131.4253 ENS |
12.2610 USD |
11.4190 USD |
11.9170 USD |
11.9400 USD |
| 2022-08-26 |
13.2251 USD |
8,872.2212 ENS |
13.6420 USD |
12.0230 USD |
12.3610 USD |
12.1430 USD |
| 2022-08-25 |
13.7715 USD |
555.8926 ENS |
13.8340 USD |
13.3770 USD |
13.5460 USD |
13.5830 USD |