Identifier on Gemini: ensusd
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 |