Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
16.3310 USD |
248.6040 ENS |
16.3880 USD |
16.0170 USD |
16.0170 USD |
16.3310 USD |
| 2025-10-26 |
15.9470 USD |
91.1814 ENS |
15.5340 USD |
15.5340 USD |
15.5340 USD |
15.9470 USD |
| 2025-10-25 |
15.5340 USD |
25.7960 ENS |
15.3240 USD |
15.3240 USD |
15.3240 USD |
15.5340 USD |
| 2025-10-24 |
15.3240 USD |
28.7811 ENS |
15.3040 USD |
15.3040 USD |
15.3040 USD |
15.3240 USD |
| 2025-10-23 |
15.3040 USD |
77.2687 ENS |
14.8760 USD |
14.8690 USD |
14.8690 USD |
15.3040 USD |
| 2025-10-22 |
15.1680 USD |
29.2191 ENS |
15.4410 USD |
15.1680 USD |
15.1680 USD |
15.1680 USD |
| 2025-10-21 |
15.4510 USD |
62.6254 ENS |
15.9020 USD |
15.1340 USD |
15.2550 USD |
15.9330 USD |
| 2025-10-20 |
15.9020 USD |
16.1262 ENS |
15.6160 USD |
15.2860 USD |
15.2860 USD |
15.9020 USD |
| 2025-10-19 |
15.8030 USD |
85.1466 ENS |
15.2480 USD |
15.0000 USD |
15.0000 USD |
15.8030 USD |
| 2025-10-18 |
15.2480 USD |
73.4991 ENS |
15.2900 USD |
15.1180 USD |
15.1180 USD |
15.2480 USD |
| 2025-10-17 |
15.2900 USD |
269.7459 ENS |
15.4180 USD |
14.5160 USD |
14.6000 USD |
15.2900 USD |
| 2025-10-16 |
15.4520 USD |
32.1459 ENS |
16.1260 USD |
15.4520 USD |
15.6100 USD |
15.4520 USD |
| 2025-10-15 |
16.1260 USD |
28.3021 ENS |
16.9810 USD |
16.1260 USD |
16.1990 USD |
16.1260 USD |
| 2025-10-14 |
17.0940 USD |
124.5403 ENS |
17.7620 USD |
16.0880 USD |
16.1470 USD |
17.0940 USD |
| 2025-10-13 |
17.6140 USD |
220.6117 ENS |
16.9620 USD |
16.8510 USD |
16.8510 USD |
17.6140 USD |
| 2025-10-12 |
17.2700 USD |
130.5737 ENS |
15.0250 USD |
14.7520 USD |
14.7950 USD |
17.2700 USD |
| 2025-10-11 |
14.9620 USD |
1,848.3285 ENS |
15.4550 USD |
14.5000 USD |
15.1000 USD |
14.7650 USD |
| 2025-10-10 |
9.7220 USD |
1,543.9817 ENS |
20.7600 USD |
6.6830 USD |
18.3040 USD |
9.7220 USD |
| 2025-10-09 |
20.3300 USD |
32.5280 ENS |
21.5150 USD |
20.3300 USD |
20.4980 USD |
20.3300 USD |
| 2025-10-08 |
21.4200 USD |
292.0221 ENS |
20.7330 USD |
20.5440 USD |
20.7330 USD |
21.4200 USD |
| 2025-10-07 |
20.8260 USD |
935.0419 ENS |
22.0090 USD |
20.7010 USD |
20.7890 USD |
20.7890 USD |
| 2025-10-06 |
22.0700 USD |
157.2948 ENS |
21.0140 USD |
20.9260 USD |
21.1840 USD |
22.0210 USD |
| 2025-10-05 |
21.0140 USD |
1,105.0376 ENS |
21.3070 USD |
20.9770 USD |
21.0000 USD |
21.0140 USD |
| 2025-10-04 |
21.2690 USD |
48.9807 ENS |
21.9310 USD |
21.0490 USD |
21.0490 USD |
21.2690 USD |
| 2025-10-03 |
21.9310 USD |
85.5184 ENS |
21.6840 USD |
21.4200 USD |
21.6450 USD |
22.0700 USD |
| 2025-10-02 |
21.9850 USD |
418.7044 ENS |
21.1060 USD |
21.1060 USD |
21.2720 USD |
21.9850 USD |
| 2025-10-01 |
20.9770 USD |
180.5861 ENS |
19.9100 USD |
19.7030 USD |
19.7030 USD |
20.9770 USD |
| 2025-09-30 |
19.9100 USD |
90.3151 ENS |
20.3770 USD |
19.4990 USD |
19.4990 USD |
19.9100 USD |
| 2025-09-29 |
20.3300 USD |
35.5192 ENS |
20.3240 USD |
19.7380 USD |
19.8590 USD |
20.1190 USD |
| 2025-09-28 |
20.1880 USD |
34.5862 ENS |
20.1130 USD |
19.4990 USD |
19.4990 USD |
19.8520 USD |
| 2025-09-27 |
19.8820 USD |
1.8651 ENS |
20.1420 USD |
19.8820 USD |
19.8820 USD |
19.8820 USD |
| 2025-09-26 |
20.1420 USD |
48.6053 ENS |
19.6650 USD |
19.6650 USD |
19.7030 USD |
20.1420 USD |
| 2025-09-25 |
19.9100 USD |
75.7124 ENS |
20.9770 USD |
19.4990 USD |
19.7030 USD |
19.7030 USD |
| 2025-09-24 |
21.1190 USD |
32.2063 ENS |
20.9300 USD |
20.3300 USD |
20.7600 USD |
21.1190 USD |
| 2025-09-23 |
20.9300 USD |
20.2561 ENS |
20.9770 USD |
20.7600 USD |
20.7600 USD |
20.9300 USD |
| 2025-09-22 |
20.7600 USD |
577.1241 ENS |
22.9060 USD |
19.6980 USD |
20.6030 USD |
20.7600 USD |
| 2025-09-21 |
22.9060 USD |
91.6282 ENS |
23.4300 USD |
22.8050 USD |
22.8050 USD |
22.9060 USD |
| 2025-09-20 |
23.4300 USD |
17.2096 ENS |
23.2870 USD |
23.0390 USD |
23.2020 USD |
23.4300 USD |
| 2025-09-19 |
23.4160 USD |
113.6525 ENS |
24.3010 USD |
23.3470 USD |
23.5320 USD |
23.4500 USD |
| 2025-09-18 |
24.3010 USD |
89.7636 ENS |
23.9040 USD |
23.9040 USD |
24.0680 USD |
24.3010 USD |
| 2025-09-17 |
23.7780 USD |
517.1983 ENS |
23.6840 USD |
23.1590 USD |
23.2420 USD |
23.2420 USD |
| 2025-09-16 |
23.2560 USD |
0.6305 ENS |
22.9420 USD |
22.9420 USD |
22.9420 USD |
23.2560 USD |
| 2025-09-15 |
22.9420 USD |
16.1817 ENS |
23.9630 USD |
22.9420 USD |
22.9420 USD |
22.9420 USD |
| 2025-09-14 |
23.9630 USD |
52.9892 ENS |
24.5920 USD |
23.5390 USD |
23.6710 USD |
23.7580 USD |
| 2025-09-13 |
24.4340 USD |
273.7309 ENS |
25.2410 USD |
24.2930 USD |
24.4340 USD |
24.4340 USD |
| 2025-09-12 |
25.2410 USD |
280.1409 ENS |
24.1550 USD |
24.0450 USD |
24.0660 USD |
25.2410 USD |
| 2025-09-11 |
24.1550 USD |
535.4443 ENS |
23.6860 USD |
23.2700 USD |
23.2700 USD |
24.1550 USD |
| 2025-09-10 |
23.6860 USD |
33.4680 ENS |
22.8080 USD |
22.8080 USD |
22.8080 USD |
23.6860 USD |
| 2025-09-09 |
22.8080 USD |
20.7209 ENS |
23.0340 USD |
22.7050 USD |
22.7850 USD |
22.9200 USD |
| 2025-09-08 |
23.0340 USD |
1,414.0820 ENS |
22.0890 USD |
22.0890 USD |
22.3440 USD |
23.0340 USD |