Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
8.5230 USD |
36.3350 ENS |
8.1270 USD |
8.1270 USD |
8.2120 USD |
8.5230 USD |
| 2023-12-19 |
8.1460 USD |
680.5690 ENS |
8.3190 USD |
8.1610 USD |
8.1710 USD |
8.2000 USD |
| 2023-12-18 |
8.3190 USD |
282.9887 ENS |
8.7880 USD |
7.8510 USD |
8.0410 USD |
8.3190 USD |
| 2023-12-17 |
8.7880 USD |
64.9567 ENS |
8.7830 USD |
8.5200 USD |
8.6080 USD |
8.7880 USD |
| 2023-12-16 |
8.7830 USD |
69.7333 ENS |
8.5010 USD |
8.5010 USD |
8.5010 USD |
8.7830 USD |
| 2023-12-15 |
8.5230 USD |
670.7314 ENS |
9.0280 USD |
8.6540 USD |
8.6590 USD |
8.7310 USD |
| 2023-12-14 |
9.0830 USD |
314.1911 ENS |
8.8720 USD |
8.6980 USD |
8.8720 USD |
8.9420 USD |
| 2023-12-13 |
8.8720 USD |
1,087.7728 ENS |
8.8430 USD |
8.2440 USD |
8.2440 USD |
8.8720 USD |
| 2023-12-12 |
8.7340 USD |
142.9097 ENS |
8.7830 USD |
8.6750 USD |
8.6750 USD |
8.7340 USD |
| 2023-12-11 |
8.7830 USD |
917.9692 ENS |
9.6450 USD |
8.5230 USD |
8.5660 USD |
8.7790 USD |
| 2023-12-10 |
9.6450 USD |
202.9441 ENS |
9.7050 USD |
9.4940 USD |
9.5060 USD |
9.6450 USD |
| 2023-12-09 |
9.8990 USD |
2,423.5916 ENS |
9.5200 USD |
9.4980 USD |
9.5890 USD |
9.8990 USD |
| 2023-12-08 |
9.5200 USD |
212.3474 ENS |
9.3790 USD |
9.2910 USD |
9.3450 USD |
9.5200 USD |
| 2023-12-07 |
9.3790 USD |
434.6850 ENS |
9.0710 USD |
8.8120 USD |
8.8250 USD |
9.3790 USD |
| 2023-12-06 |
9.0710 USD |
638.9052 ENS |
9.0010 USD |
8.8750 USD |
8.9000 USD |
9.0710 USD |
| 2023-12-05 |
9.0010 USD |
599.3603 ENS |
8.9960 USD |
8.9000 USD |
8.9630 USD |
9.0010 USD |
| 2023-12-04 |
8.9960 USD |
421.9872 ENS |
8.8200 USD |
8.6280 USD |
8.8200 USD |
8.9960 USD |
| 2023-12-03 |
8.8230 USD |
1,063.2810 ENS |
9.0200 USD |
8.7090 USD |
8.7090 USD |
8.8230 USD |
| 2023-12-02 |
9.0250 USD |
309.6282 ENS |
8.5910 USD |
8.5830 USD |
8.5830 USD |
9.0250 USD |
| 2023-12-01 |
8.5910 USD |
300.2303 ENS |
8.3820 USD |
8.3400 USD |
8.3400 USD |
8.5910 USD |
| 2023-11-30 |
8.3820 USD |
626.5104 ENS |
8.5120 USD |
8.4070 USD |
8.4170 USD |
8.5230 USD |
| 2023-11-29 |
8.4850 USD |
1,240.5716 ENS |
8.5580 USD |
8.3880 USD |
8.4560 USD |
8.4850 USD |
| 2023-11-28 |
8.5520 USD |
4,048.7242 ENS |
8.1610 USD |
8.1610 USD |
8.1610 USD |
8.5440 USD |
| 2023-11-27 |
8.1610 USD |
54.7274 ENS |
8.5230 USD |
8.1610 USD |
8.2660 USD |
8.1610 USD |
| 2023-11-26 |
8.5230 USD |
16.2702 ENS |
8.8200 USD |
8.3400 USD |
8.4240 USD |
8.5230 USD |
| 2023-11-25 |
8.8200 USD |
14.8206 ENS |
8.4500 USD |
8.4500 USD |
8.4500 USD |
8.8200 USD |
| 2023-11-24 |
8.4500 USD |
791.7379 ENS |
8.4300 USD |
8.3990 USD |
8.4040 USD |
8.4500 USD |
| 2023-11-23 |
8.4300 USD |
154.6482 ENS |
8.5230 USD |
8.3300 USD |
8.4210 USD |
8.4300 USD |
| 2023-11-22 |
8.5230 USD |
871.7281 ENS |
7.8190 USD |
7.8190 USD |
7.8960 USD |
8.5230 USD |
| 2023-11-21 |
7.8190 USD |
815.7041 ENS |
8.8210 USD |
7.7570 USD |
8.0990 USD |
7.7570 USD |
| 2023-11-20 |
8.8210 USD |
362.2949 ENS |
9.0950 USD |
8.7090 USD |
8.8210 USD |
8.8210 USD |
| 2023-11-19 |
9.0390 USD |
155.4691 ENS |
8.7860 USD |
8.5230 USD |
8.6540 USD |
8.9490 USD |
| 2023-11-18 |
8.7860 USD |
364.6256 ENS |
8.8330 USD |
8.2580 USD |
8.4370 USD |
8.7860 USD |
| 2023-11-17 |
8.8330 USD |
1,253.2998 ENS |
9.3010 USD |
8.4870 USD |
8.7090 USD |
8.8330 USD |
| 2023-11-16 |
9.4070 USD |
754.5732 ENS |
9.3900 USD |
8.9000 USD |
9.0950 USD |
9.4240 USD |
| 2023-11-15 |
9.4700 USD |
241.9950 ENS |
8.3980 USD |
8.3980 USD |
8.4410 USD |
9.3990 USD |
| 2023-11-14 |
8.3980 USD |
472.5225 ENS |
8.8560 USD |
8.0700 USD |
8.0700 USD |
8.3980 USD |
| 2023-11-13 |
8.8560 USD |
1,271.1939 ENS |
9.3900 USD |
8.8320 USD |
8.9000 USD |
8.9000 USD |
| 2023-11-12 |
9.3900 USD |
235.5334 ENS |
9.1050 USD |
8.7850 USD |
8.9410 USD |
9.3900 USD |
| 2023-11-11 |
9.0190 USD |
51.3526 ENS |
9.1710 USD |
8.9940 USD |
8.9940 USD |
9.1060 USD |
| 2023-11-10 |
9.1390 USD |
2,196.8233 ENS |
8.7110 USD |
8.6840 USD |
8.7300 USD |
9.2170 USD |
| 2023-11-09 |
8.3210 USD |
1,391.8138 ENS |
8.5200 USD |
7.7400 USD |
8.0710 USD |
8.3210 USD |
| 2023-11-08 |
8.5240 USD |
38.1098 ENS |
8.4700 USD |
8.3210 USD |
8.3210 USD |
8.4540 USD |
| 2023-11-07 |
8.4700 USD |
1,056.9830 ENS |
8.7670 USD |
8.2200 USD |
8.2650 USD |
8.6020 USD |
| 2023-11-06 |
8.8050 USD |
271.1794 ENS |
8.6400 USD |
8.4230 USD |
8.4930 USD |
8.8380 USD |
| 2023-11-05 |
8.6400 USD |
194.4212 ENS |
8.2990 USD |
8.1580 USD |
8.1580 USD |
8.4900 USD |
| 2023-11-04 |
8.2350 USD |
232.3024 ENS |
8.2470 USD |
8.0460 USD |
8.0460 USD |
8.2350 USD |
| 2023-11-03 |
8.2470 USD |
51.2827 ENS |
7.8990 USD |
7.5600 USD |
7.6250 USD |
8.2470 USD |
| 2023-11-02 |
7.8990 USD |
242.7415 ENS |
7.9730 USD |
7.6860 USD |
7.7840 USD |
7.8530 USD |
| 2023-11-01 |
7.9730 USD |
90.4531 ENS |
7.7010 USD |
7.4640 USD |
7.4640 USD |
7.9730 USD |