Crypto exchange Gemini

Market Ethereum Name Service (ENS) / USD

Identifier on Gemini: ensusd
Price
Date Price Volume Open Low High Close
2022-08-25 13.7715 USD 555.8926 ENS 13.8340 USD 13.3770 USD 13.5460 USD 13.5830 USD
2022-08-24 13.7887 USD 2,233.1946 ENS 13.6110 USD 13.0900 USD 13.2460 USD 13.8340 USD
2022-08-23 13.5259 USD 1,391.5730 ENS 13.7000 USD 12.8340 USD 13.1440 USD 13.6480 USD
2022-08-22 13.1043 USD 1,889.0980 ENS 13.6470 USD 12.4580 USD 12.6880 USD 13.4430 USD
2022-08-21 13.1435 USD 2,234.6944 ENS 12.6440 USD 12.5720 USD 12.7720 USD 13.2810 USD
2022-08-20 12.9702 USD 2,725.6102 ENS 12.6560 USD 12.2740 USD 12.5950 USD 12.6700 USD
2022-08-19 13.1545 USD 3,918.2509 ENS 14.1680 USD 12.2740 USD 12.7220 USD 12.7850 USD
2022-08-18 14.7526 USD 1,585.6410 ENS 15.8970 USD 13.6190 USD 14.7140 USD 14.0620 USD
2022-08-17 15.2268 USD 847.9683 ENS 14.8870 USD 14.5910 USD 15.0620 USD 15.7330 USD
2022-08-16 15.0118 USD 1,333.4903 ENS 15.0620 USD 14.5350 USD 14.9110 USD 14.9720 USD
2022-08-15 14.6919 USD 544.8414 ENS 14.4630 USD 14.1000 USD 14.3610 USD 14.3760 USD
2022-08-14 14.9215 USD 2,878.6288 ENS 15.4300 USD 14.2220 USD 14.5280 USD 14.4630 USD
2022-08-13 15.8179 USD 446.1347 ENS 16.0100 USD 15.4250 USD 15.5360 USD 15.5330 USD
2022-08-12 15.6657 USD 2,817.2146 ENS 15.6400 USD 15.3270 USD 15.5160 USD 15.8720 USD
2022-08-11 15.9410 USD 1,945.8565 ENS 16.0790 USD 15.4880 USD 15.6680 USD 15.6160 USD
2022-08-10 16.3344 USD 5,971.3659 ENS 15.5870 USD 14.8850 USD 15.2580 USD 16.0530 USD
2022-08-09 15.8644 USD 3,053.5473 ENS 16.7400 USD 15.4640 USD 15.7310 USD 15.8450 USD
2022-08-08 17.1983 USD 3,954.8572 ENS 16.8500 USD 16.4390 USD 16.6760 USD 16.6040 USD
2022-08-07 16.9538 USD 443.4905 ENS 17.0670 USD 16.5160 USD 16.8480 USD 16.8360 USD
2022-08-06 17.4905 USD 798.3974 ENS 17.1450 USD 16.8410 USD 17.0780 USD 17.0670 USD
2022-08-05 16.9018 USD 4,307.9387 ENS 15.9050 USD 15.5620 USD 15.9560 USD 17.0640 USD
2022-08-04 16.5041 USD 9,571.1898 ENS 16.4110 USD 15.4880 USD 15.6350 USD 15.7970 USD
2022-08-03 16.0508 USD 5,329.6792 ENS 14.9140 USD 14.4500 USD 14.9680 USD 16.2310 USD
2022-08-02 14.7377 USD 3,964.2293 ENS 14.2200 USD 13.2590 USD 13.6210 USD 15.1210 USD
2022-08-01 14.2525 USD 1,352.7870 ENS 14.4190 USD 13.7480 USD 13.8680 USD 14.1320 USD
2022-07-31 14.9177 USD 3,729.8380 ENS 14.7040 USD 14.2380 USD 14.4570 USD 14.2380 USD
2022-07-30 15.3310 USD 941.5095 ENS 15.1080 USD 14.4330 USD 14.6430 USD 14.6040 USD
2022-07-29 15.2203 USD 864.5780 ENS 15.1340 USD 14.3730 USD 14.7080 USD 15.0960 USD
2022-07-28 15.7914 USD 3,778.0281 ENS 15.5650 USD 14.2380 USD 14.7680 USD 15.1980 USD
2022-07-27 14.2322 USD 2,495.6303 ENS 12.7970 USD 12.5560 USD 12.7190 USD 15.6140 USD
2022-07-26 11.9834 USD 8,390.7517 ENS 12.5190 USD 11.5170 USD 11.6380 USD 12.6460 USD
2022-07-25 12.8183 USD 1,415.5793 ENS 13.1330 USD 12.2740 USD 12.4560 USD 12.8200 USD
2022-07-24 12.9063 USD 3,167.0355 ENS 12.7690 USD 12.5330 USD 12.7220 USD 12.8140 USD
2022-07-23 12.2112 USD 5,206.4123 ENS 12.2320 USD 12.0000 USD 12.2020 USD 12.7690 USD
2022-07-22 12.7286 USD 992.3021 ENS 12.9980 USD 12.0930 USD 12.2220 USD 12.2320 USD
2022-07-21 12.2285 USD 4,121.4247 ENS 11.4300 USD 11.0600 USD 11.4610 USD 12.9520 USD
2022-07-20 11.0175 USD 3,680.4429 ENS 10.9700 USD 10.5500 USD 10.9710 USD 11.3060 USD
2022-07-19 10.9652 USD 5,271.4124 ENS 11.4190 USD 10.5440 USD 10.7730 USD 10.9700 USD
2022-07-18 11.1747 USD 14,598.1745 ENS 9.4440 USD 9.3330 USD 9.4840 USD 11.3060 USD
2022-07-17 9.4886 USD 546.4402 ENS 9.7200 USD 9.3150 USD 9.4490 USD 9.4440 USD
2022-07-16 9.5337 USD 1,967.9889 ENS 9.1820 USD 9.0210 USD 9.0980 USD 9.7330 USD
2022-07-15 9.2981 USD 3,908.5644 ENS 9.2110 USD 9.0580 USD 9.2110 USD 9.1770 USD
2022-07-14 8.9416 USD 536.8053 ENS 8.8380 USD 8.4610 USD 8.5880 USD 9.1430 USD
2022-07-13 8.4900 USD 4,226.8121 ENS 8.2690 USD 8.1200 USD 8.3520 USD 8.8330 USD
2022-07-12 8.5367 USD 434.0015 ENS 8.5670 USD 8.3130 USD 8.4330 USD 8.4920 USD
2022-07-11 9.2165 USD 953.2497 ENS 9.3900 USD 8.4610 USD 8.5420 USD 8.5100 USD
2022-07-10 9.5670 USD 702.7799 ENS 10.0960 USD 9.3330 USD 9.4150 USD 9.4600 USD
2022-07-09 10.0595 USD 1,486.4773 ENS 10.1150 USD 9.9840 USD 10.0480 USD 10.0480 USD
2022-07-08 10.1631 USD 1,036.3587 ENS 10.4330 USD 9.9060 USD 10.0930 USD 10.2340 USD
2022-07-07 10.3396 USD 978.1797 ENS 10.2810 USD 10.0460 USD 10.1500 USD 10.4010 USD