Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
24.7700 USD |
75.0055 ENS |
25.2970 USD |
23.8270 USD |
24.9640 USD |
23.8270 USD |
| 2025-02-08 |
25.2970 USD |
153.3708 ENS |
25.1680 USD |
24.5750 USD |
24.5750 USD |
25.2970 USD |
| 2025-02-07 |
24.9260 USD |
257.9276 ENS |
25.6420 USD |
24.3320 USD |
24.6720 USD |
24.7700 USD |
| 2025-02-06 |
26.1930 USD |
310.9232 ENS |
27.5390 USD |
25.5430 USD |
25.7910 USD |
26.0500 USD |
| 2025-02-05 |
27.4280 USD |
621.8509 ENS |
26.6040 USD |
26.4010 USD |
26.6040 USD |
26.9900 USD |
| 2025-02-04 |
26.6040 USD |
300.7096 ENS |
29.0170 USD |
26.0390 USD |
26.5050 USD |
26.5050 USD |
| 2025-02-03 |
29.4040 USD |
927.5699 ENS |
28.2510 USD |
20.8690 USD |
24.0980 USD |
29.4040 USD |
| 2025-02-02 |
28.1500 USD |
377.8862 ENS |
31.4690 USD |
26.6490 USD |
28.5380 USD |
28.0300 USD |
| 2025-02-01 |
31.4220 USD |
72.5660 ENS |
33.9610 USD |
31.7980 USD |
31.9070 USD |
31.7980 USD |
| 2025-01-31 |
33.9610 USD |
216.9474 ENS |
33.1070 USD |
32.6270 USD |
32.6710 USD |
34.0940 USD |
| 2025-01-30 |
33.4840 USD |
126.4482 ENS |
31.5190 USD |
31.2530 USD |
31.6790 USD |
33.4840 USD |
| 2025-01-29 |
31.8150 USD |
74.8839 ENS |
30.6000 USD |
30.6000 USD |
30.8680 USD |
31.8150 USD |
| 2025-01-28 |
30.6000 USD |
268.5206 ENS |
31.7250 USD |
30.4340 USD |
30.8770 USD |
30.8770 USD |
| 2025-01-27 |
32.0470 USD |
619.2565 ENS |
32.7740 USD |
30.1210 USD |
30.4860 USD |
32.0470 USD |
| 2025-01-26 |
33.4270 USD |
103.3524 ENS |
33.9750 USD |
33.6240 USD |
33.8550 USD |
33.6240 USD |
| 2025-01-25 |
34.4090 USD |
148.5596 ENS |
34.0730 USD |
33.5870 USD |
33.7020 USD |
34.1350 USD |
| 2025-01-24 |
33.9410 USD |
1,034.7554 ENS |
35.4500 USD |
34.1350 USD |
34.4040 USD |
34.2300 USD |
| 2025-01-23 |
35.4500 USD |
394.9940 ENS |
33.9410 USD |
32.7170 USD |
33.0320 USD |
35.3980 USD |
| 2025-01-22 |
34.4550 USD |
429.5465 ENS |
34.8250 USD |
34.0530 USD |
34.1320 USD |
34.4550 USD |
| 2025-01-21 |
34.8250 USD |
513.0821 ENS |
34.0530 USD |
32.5990 USD |
33.3110 USD |
35.1160 USD |
| 2025-01-20 |
34.5940 USD |
979.7953 ENS |
33.2060 USD |
32.1030 USD |
32.7270 USD |
34.0690 USD |
| 2025-01-19 |
33.4570 USD |
1,383.3274 ENS |
33.8270 USD |
31.3130 USD |
32.2930 USD |
33.9880 USD |
| 2025-01-18 |
33.6770 USD |
953.1042 ENS |
36.1120 USD |
33.0370 USD |
33.0370 USD |
33.3740 USD |
| 2025-01-17 |
36.2390 USD |
293.2434 ENS |
32.7910 USD |
32.7910 USD |
33.2890 USD |
35.5720 USD |
| 2025-01-16 |
32.7910 USD |
277.5975 ENS |
34.3390 USD |
32.6710 USD |
33.0540 USD |
32.7910 USD |
| 2025-01-15 |
33.8250 USD |
551.2022 ENS |
31.9110 USD |
30.8890 USD |
31.0000 USD |
33.8250 USD |
| 2025-01-14 |
31.9110 USD |
205.7462 ENS |
30.9160 USD |
30.6000 USD |
30.9160 USD |
31.9110 USD |
| 2025-01-13 |
31.0760 USD |
579.5310 ENS |
31.4020 USD |
28.1630 USD |
28.8190 USD |
31.0760 USD |
| 2025-01-12 |
31.4020 USD |
79.0446 ENS |
32.1640 USD |
31.5290 USD |
31.6770 USD |
31.7240 USD |
| 2025-01-11 |
32.1640 USD |
75.5118 ENS |
32.2410 USD |
31.5290 USD |
31.5290 USD |
32.4480 USD |
| 2025-01-10 |
32.2410 USD |
192.6229 ENS |
31.1550 USD |
31.1550 USD |
31.1550 USD |
31.9520 USD |
| 2025-01-09 |
31.1550 USD |
252.3791 ENS |
32.4690 USD |
30.4340 USD |
30.9070 USD |
31.1550 USD |
| 2025-01-08 |
32.4690 USD |
423.5930 ENS |
33.3770 USD |
31.0320 USD |
31.9880 USD |
32.4450 USD |
| 2025-01-07 |
33.2200 USD |
1,274.6661 ENS |
37.1590 USD |
33.2930 USD |
33.6370 USD |
33.2930 USD |
| 2025-01-06 |
36.8500 USD |
612.7166 ENS |
36.9190 USD |
35.8910 USD |
36.3970 USD |
36.8500 USD |
| 2025-01-05 |
36.8590 USD |
262.8128 ENS |
37.9180 USD |
36.1670 USD |
36.5270 USD |
36.7400 USD |
| 2025-01-04 |
37.9180 USD |
204.1861 ENS |
37.7680 USD |
36.9440 USD |
36.9440 USD |
37.5990 USD |
| 2025-01-03 |
37.7680 USD |
260.2777 ENS |
35.7030 USD |
35.0710 USD |
35.1670 USD |
38.1990 USD |
| 2025-01-02 |
34.9830 USD |
902.6787 ENS |
34.6890 USD |
34.6890 USD |
35.1670 USD |
34.9830 USD |
| 2025-01-01 |
34.6240 USD |
1,028.1845 ENS |
32.9220 USD |
32.1640 USD |
32.5140 USD |
34.5140 USD |
| 2024-12-31 |
32.9220 USD |
153.4278 ENS |
33.0470 USD |
32.1640 USD |
32.2550 USD |
32.7810 USD |
| 2024-12-30 |
33.2440 USD |
666.2242 ENS |
33.0940 USD |
32.2110 USD |
32.7080 USD |
33.2440 USD |
| 2024-12-29 |
32.9110 USD |
85.1426 ENS |
34.4120 USD |
32.6400 USD |
33.0000 USD |
32.9110 USD |
| 2024-12-28 |
34.5520 USD |
116.4020 ENS |
33.3160 USD |
33.1810 USD |
33.3160 USD |
34.8150 USD |
| 2024-12-27 |
33.3160 USD |
1,017.9762 ENS |
32.8670 USD |
32.6040 USD |
33.3260 USD |
33.3160 USD |
| 2024-12-26 |
33.3120 USD |
239.3192 ENS |
35.8300 USD |
32.5790 USD |
32.9760 USD |
33.0440 USD |
| 2024-12-25 |
35.6850 USD |
300.7770 ENS |
37.6420 USD |
35.2180 USD |
35.5450 USD |
35.6180 USD |
| 2024-12-24 |
37.5290 USD |
356.7216 ENS |
36.9350 USD |
35.7810 USD |
36.1220 USD |
37.3430 USD |
| 2024-12-23 |
34.9690 USD |
436.1563 ENS |
33.9120 USD |
32.8560 USD |
33.7650 USD |
34.8340 USD |
| 2024-12-22 |
33.9490 USD |
859.2329 ENS |
34.6640 USD |
33.1070 USD |
33.8830 USD |
34.2090 USD |