Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
14.3850 USD |
3.9457 ENS |
14.5910 USD |
14.1520 USD |
14.2280 USD |
14.3850 USD |
| 2025-04-19 |
14.5910 USD |
9.4970 ENS |
14.0220 USD |
14.0220 USD |
14.0220 USD |
14.5910 USD |
| 2025-04-18 |
14.0220 USD |
0.4065 ENS |
13.8930 USD |
13.8930 USD |
13.8930 USD |
14.0220 USD |
| 2025-04-17 |
13.8930 USD |
29.9723 ENS |
13.7990 USD |
13.7990 USD |
13.7990 USD |
13.9310 USD |
| 2025-04-16 |
13.8050 USD |
87.1378 ENS |
14.0830 USD |
13.4350 USD |
13.4350 USD |
13.8050 USD |
| 2025-04-15 |
14.0830 USD |
82.1132 ENS |
14.6270 USD |
14.0830 USD |
14.0830 USD |
14.0830 USD |
| 2025-04-14 |
14.6270 USD |
162.9321 ENS |
14.1260 USD |
14.1260 USD |
14.1260 USD |
14.6270 USD |
| 2025-04-13 |
14.1520 USD |
66.2048 ENS |
14.7910 USD |
14.1520 USD |
14.1520 USD |
14.1520 USD |
| 2025-04-12 |
14.7910 USD |
35.9703 ENS |
14.2360 USD |
14.0600 USD |
14.0600 USD |
14.7910 USD |
| 2025-04-11 |
14.2840 USD |
138.8026 ENS |
13.5850 USD |
13.5850 USD |
13.5850 USD |
14.2840 USD |
| 2025-04-10 |
13.5850 USD |
68.5721 ENS |
14.6790 USD |
13.2880 USD |
13.2880 USD |
13.5850 USD |
| 2025-04-09 |
14.6790 USD |
131.7601 ENS |
12.4400 USD |
12.0650 USD |
12.4470 USD |
14.6790 USD |
| 2025-04-08 |
12.4400 USD |
339.3753 ENS |
13.2250 USD |
12.4400 USD |
12.5550 USD |
12.4400 USD |
| 2025-04-07 |
13.4230 USD |
587.4102 ENS |
13.2290 USD |
12.1890 USD |
12.5000 USD |
13.4230 USD |
| 2025-04-06 |
13.2870 USD |
96.7470 ENS |
14.9440 USD |
13.2630 USD |
13.3670 USD |
13.3530 USD |
| 2025-04-05 |
14.9440 USD |
2.3703 ENS |
15.1010 USD |
14.9440 USD |
14.9440 USD |
14.9440 USD |
| 2025-04-04 |
15.1010 USD |
70.8260 ENS |
15.0170 USD |
14.6460 USD |
14.7960 USD |
15.1010 USD |
| 2025-04-03 |
15.0170 USD |
108.5143 ENS |
15.0000 USD |
14.4650 USD |
14.7000 USD |
15.0170 USD |
| 2025-04-02 |
15.0000 USD |
337.6337 ENS |
16.3980 USD |
15.0000 USD |
15.8900 USD |
15.0000 USD |
| 2025-04-01 |
16.3980 USD |
395.7363 ENS |
16.0300 USD |
15.7900 USD |
15.8410 USD |
16.2930 USD |
| 2025-03-31 |
16.0300 USD |
52.1538 ENS |
15.8030 USD |
15.2560 USD |
15.3270 USD |
16.0300 USD |
| 2025-03-30 |
15.8030 USD |
78.5168 ENS |
15.5440 USD |
15.5440 USD |
15.7290 USD |
15.8030 USD |
| 2025-03-29 |
15.5440 USD |
278.5402 ENS |
16.6120 USD |
15.5000 USD |
15.5300 USD |
15.5440 USD |
| 2025-03-28 |
16.6120 USD |
154.6012 ENS |
18.0210 USD |
16.4290 USD |
16.4290 USD |
16.5470 USD |
| 2025-03-27 |
18.0210 USD |
38.1029 ENS |
17.4010 USD |
17.4010 USD |
17.6620 USD |
18.0210 USD |
| 2025-03-26 |
17.4010 USD |
208.1480 ENS |
18.0210 USD |
17.2270 USD |
17.4850 USD |
17.4010 USD |
| 2025-03-25 |
18.0210 USD |
75.9502 ENS |
17.6320 USD |
17.5770 USD |
17.5850 USD |
18.0210 USD |
| 2025-03-24 |
17.7690 USD |
89.4195 ENS |
16.9650 USD |
16.8230 USD |
17.0660 USD |
17.7690 USD |
| 2025-03-23 |
16.9240 USD |
38.4672 ENS |
16.7250 USD |
16.5480 USD |
16.5940 USD |
16.8410 USD |
| 2025-03-22 |
16.8190 USD |
29.5724 ENS |
16.6280 USD |
16.5990 USD |
16.5990 USD |
16.8190 USD |
| 2025-03-21 |
16.6280 USD |
42.6315 ENS |
16.8840 USD |
16.3700 USD |
16.3700 USD |
16.6280 USD |
| 2025-03-20 |
16.8840 USD |
120.6828 ENS |
17.6820 USD |
16.8840 USD |
16.8840 USD |
16.8840 USD |
| 2025-03-19 |
17.6820 USD |
235.8821 ENS |
16.3400 USD |
16.2170 USD |
16.2170 USD |
17.6820 USD |
| 2025-03-18 |
15.9640 USD |
369.0772 ENS |
16.4810 USD |
15.5700 USD |
15.8290 USD |
15.9320 USD |
| 2025-03-17 |
16.6650 USD |
222.9610 ENS |
16.0530 USD |
16.0530 USD |
16.2930 USD |
16.6650 USD |
| 2025-03-16 |
16.0530 USD |
225.4238 ENS |
17.3780 USD |
16.1130 USD |
16.1130 USD |
16.1130 USD |
| 2025-03-15 |
17.3780 USD |
26.6477 ENS |
16.8290 USD |
16.8290 USD |
16.8290 USD |
17.3780 USD |
| 2025-03-14 |
16.8290 USD |
153.7698 ENS |
16.4600 USD |
16.3010 USD |
16.3730 USD |
16.8290 USD |
| 2025-03-13 |
16.4600 USD |
270.5341 ENS |
16.5490 USD |
15.8900 USD |
16.0840 USD |
16.4600 USD |
| 2025-03-12 |
16.3830 USD |
199.9208 ENS |
16.7150 USD |
15.9980 USD |
15.9980 USD |
16.3830 USD |
| 2025-03-11 |
16.8840 USD |
275.0829 ENS |
16.6530 USD |
15.4780 USD |
16.1280 USD |
16.8840 USD |
| 2025-03-10 |
16.6530 USD |
746.9180 ENS |
17.6500 USD |
16.1160 USD |
16.6280 USD |
16.6530 USD |
| 2025-03-09 |
17.6500 USD |
173.3499 ENS |
20.5370 USD |
17.5000 USD |
17.7550 USD |
17.5000 USD |
| 2025-03-08 |
20.5370 USD |
54.5604 ENS |
20.2340 USD |
19.6330 USD |
19.6330 USD |
20.5370 USD |
| 2025-03-07 |
20.2340 USD |
227.0146 ENS |
20.7260 USD |
19.8310 USD |
20.5370 USD |
20.5370 USD |
| 2025-03-06 |
20.7260 USD |
110.2752 ENS |
21.1600 USD |
20.6450 USD |
20.7700 USD |
20.7260 USD |
| 2025-03-05 |
21.1600 USD |
143.0420 ENS |
20.4390 USD |
20.3340 USD |
20.3340 USD |
21.0400 USD |
| 2025-03-04 |
20.7250 USD |
345.2262 ENS |
20.6160 USD |
18.9740 USD |
19.2050 USD |
20.7250 USD |
| 2025-03-03 |
20.6160 USD |
87.1815 ENS |
24.3710 USD |
20.3870 USD |
20.6160 USD |
20.6160 USD |
| 2025-03-02 |
24.3710 USD |
289.8498 ENS |
21.3040 USD |
20.8490 USD |
21.0340 USD |
24.3060 USD |