Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
10.9686 USD |
17,935.1626 ENS |
12.3070 USD |
10.1000 USD |
10.7720 USD |
10.5390 USD |
| 2022-05-25 |
12.4583 USD |
9,690.6155 ENS |
12.3410 USD |
11.8810 USD |
12.1950 USD |
12.4120 USD |
| 2022-05-24 |
11.9062 USD |
7,047.4287 ENS |
12.7220 USD |
11.4720 USD |
11.8290 USD |
12.5400 USD |
| 2022-05-23 |
12.8792 USD |
9,534.8612 ENS |
12.6270 USD |
12.0930 USD |
12.3840 USD |
12.7300 USD |
| 2022-05-22 |
12.3832 USD |
3,586.9826 ENS |
12.8650 USD |
12.0960 USD |
12.2970 USD |
12.6600 USD |
| 2022-05-21 |
12.9182 USD |
6,021.1183 ENS |
13.0610 USD |
12.4370 USD |
12.7440 USD |
12.8760 USD |
| 2022-05-20 |
12.8770 USD |
12,493.1581 ENS |
12.6080 USD |
11.8680 USD |
12.2120 USD |
13.3540 USD |
| 2022-05-19 |
11.6609 USD |
20,973.1090 ENS |
10.4480 USD |
10.0930 USD |
10.4590 USD |
12.4690 USD |
| 2022-05-18 |
11.5601 USD |
13,375.3062 ENS |
12.4850 USD |
10.5220 USD |
10.9880 USD |
10.5340 USD |
| 2022-05-17 |
11.4827 USD |
13,502.8535 ENS |
10.6790 USD |
10.5400 USD |
10.8170 USD |
12.4910 USD |
| 2022-05-16 |
9.9072 USD |
5,235.8348 ENS |
10.3780 USD |
8.8640 USD |
9.1260 USD |
10.4850 USD |
| 2022-05-15 |
9.3530 USD |
5,394.4422 ENS |
9.6780 USD |
8.9240 USD |
9.1520 USD |
10.0280 USD |
| 2022-05-14 |
9.3197 USD |
2,214.8323 ENS |
9.7590 USD |
8.5580 USD |
8.6980 USD |
9.7770 USD |
| 2022-05-13 |
9.8774 USD |
7,616.7310 ENS |
8.6070 USD |
8.4280 USD |
9.1940 USD |
10.0280 USD |
| 2022-05-12 |
8.2709 USD |
19,383.0017 ENS |
9.4030 USD |
7.1150 USD |
8.1100 USD |
8.7380 USD |
| 2022-05-11 |
10.6296 USD |
19,116.6013 ENS |
14.1480 USD |
8.6770 USD |
9.6110 USD |
9.3950 USD |
| 2022-05-10 |
14.2724 USD |
8,944.6589 ENS |
13.2380 USD |
12.8770 USD |
14.0400 USD |
14.1610 USD |
| 2022-05-09 |
14.9477 USD |
8,046.9233 ENS |
16.9560 USD |
13.3600 USD |
13.8500 USD |
13.9980 USD |
| 2022-05-08 |
17.8658 USD |
5,891.2664 ENS |
18.2380 USD |
16.7820 USD |
17.2150 USD |
16.9140 USD |
| 2022-05-07 |
18.9065 USD |
3,853.1378 ENS |
18.3890 USD |
17.5010 USD |
17.8940 USD |
18.3430 USD |
| 2022-05-06 |
18.2335 USD |
3,670.2582 ENS |
19.0190 USD |
17.0650 USD |
17.7140 USD |
18.3980 USD |
| 2022-05-05 |
20.7508 USD |
14,580.9131 ENS |
22.1300 USD |
18.3980 USD |
18.9800 USD |
18.8930 USD |
| 2022-05-04 |
21.8679 USD |
12,417.7257 ENS |
21.9840 USD |
20.0970 USD |
20.7610 USD |
23.0800 USD |
| 2022-05-03 |
24.3561 USD |
16,491.9197 ENS |
26.0450 USD |
21.8460 USD |
22.1940 USD |
21.9840 USD |
| 2022-05-02 |
24.1395 USD |
22,347.1514 ENS |
24.3720 USD |
22.5780 USD |
23.2250 USD |
25.9220 USD |
| 2022-05-01 |
21.7720 USD |
19,316.2231 ENS |
20.5130 USD |
18.7230 USD |
19.3560 USD |
24.2000 USD |
| 2022-04-30 |
20.2892 USD |
20,694.1307 ENS |
16.2210 USD |
16.2210 USD |
16.6010 USD |
20.6800 USD |
| 2022-04-29 |
17.7800 USD |
5,220.9630 ENS |
18.7830 USD |
16.0800 USD |
16.3230 USD |
16.3230 USD |
| 2022-04-28 |
19.2136 USD |
8,687.7876 ENS |
18.6060 USD |
17.8510 USD |
18.2180 USD |
19.4080 USD |
| 2022-04-27 |
16.9017 USD |
10,843.5904 ENS |
14.3450 USD |
14.2690 USD |
14.4710 USD |
18.5790 USD |
| 2022-04-26 |
15.5545 USD |
3,133.6260 ENS |
15.7090 USD |
14.0560 USD |
14.3750 USD |
14.1500 USD |
| 2022-04-25 |
15.1840 USD |
7,980.9450 ENS |
15.3180 USD |
14.3880 USD |
14.7170 USD |
15.5850 USD |
| 2022-04-24 |
14.7285 USD |
2,404.6126 ENS |
13.9980 USD |
13.9040 USD |
14.0820 USD |
15.2800 USD |
| 2022-04-23 |
14.0121 USD |
1,137.3690 ENS |
14.2170 USD |
13.8030 USD |
13.9960 USD |
14.0060 USD |
| 2022-04-22 |
14.4836 USD |
1,492.1081 ENS |
14.5060 USD |
14.0740 USD |
14.2110 USD |
14.1460 USD |
| 2022-04-21 |
14.9670 USD |
1,864.4474 ENS |
14.6710 USD |
14.1840 USD |
14.5150 USD |
14.5060 USD |
| 2022-04-20 |
15.0860 USD |
6,738.5063 ENS |
14.9300 USD |
14.3510 USD |
14.5920 USD |
14.6390 USD |
| 2022-04-19 |
14.4322 USD |
450.2538 ENS |
14.2930 USD |
14.1940 USD |
14.2570 USD |
14.8470 USD |
| 2022-04-18 |
13.9506 USD |
1,435.3105 ENS |
13.7340 USD |
13.0690 USD |
13.2890 USD |
14.2790 USD |
| 2022-04-17 |
14.3302 USD |
480.2761 ENS |
14.3130 USD |
14.0020 USD |
14.1410 USD |
14.0020 USD |
| 2022-04-16 |
14.3081 USD |
764.3457 ENS |
14.2670 USD |
13.9920 USD |
14.1340 USD |
14.3650 USD |
| 2022-04-15 |
14.0308 USD |
836.4730 ENS |
13.9780 USD |
13.8600 USD |
14.0740 USD |
14.3280 USD |
| 2022-04-14 |
14.3988 USD |
1,217.9290 ENS |
14.5940 USD |
13.8240 USD |
13.9380 USD |
14.0470 USD |
| 2022-04-13 |
14.3739 USD |
1,564.0211 ENS |
14.2680 USD |
13.9080 USD |
14.0880 USD |
14.5940 USD |
| 2022-04-12 |
14.2154 USD |
2,801.5836 ENS |
13.7550 USD |
13.7060 USD |
13.9230 USD |
14.2540 USD |
| 2022-04-11 |
14.2212 USD |
1,021.1704 ENS |
15.1400 USD |
13.5570 USD |
13.8700 USD |
13.8420 USD |
| 2022-04-10 |
15.9949 USD |
1,579.1132 ENS |
15.6120 USD |
15.1820 USD |
15.3420 USD |
15.2800 USD |
| 2022-04-09 |
15.3902 USD |
415.5933 ENS |
15.1630 USD |
15.0250 USD |
15.3340 USD |
15.6300 USD |
| 2022-04-08 |
16.0396 USD |
1,632.4368 ENS |
16.6220 USD |
14.9770 USD |
15.0970 USD |
15.0010 USD |
| 2022-04-07 |
16.3201 USD |
1,652.7080 ENS |
16.1270 USD |
15.8300 USD |
16.3550 USD |
16.6390 USD |