Identifier on Gemini: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
22.0890 USD |
88.1282 ENS |
22.0420 USD |
22.0420 USD |
22.0420 USD |
22.0890 USD |
| 2025-09-06 |
22.1130 USD |
94.0835 ENS |
22.2100 USD |
21.9420 USD |
21.9420 USD |
21.9420 USD |
| 2025-09-05 |
22.2100 USD |
8.0029 ENS |
22.3150 USD |
22.1720 USD |
22.2100 USD |
22.2100 USD |
| 2025-09-04 |
21.9750 USD |
99.7256 ENS |
23.0400 USD |
21.9750 USD |
21.9750 USD |
21.9750 USD |
| 2025-09-03 |
23.0400 USD |
33.8088 ENS |
22.2550 USD |
22.2550 USD |
22.2550 USD |
23.0400 USD |
| 2025-09-02 |
22.2550 USD |
12.3526 ENS |
21.8520 USD |
21.8520 USD |
21.8520 USD |
22.2550 USD |
| 2025-09-01 |
21.7340 USD |
32.2997 ENS |
22.6270 USD |
21.5780 USD |
21.9330 USD |
21.6330 USD |
| 2025-08-31 |
22.6930 USD |
47.8266 ENS |
23.0800 USD |
22.1170 USD |
22.7420 USD |
22.6930 USD |
| 2025-08-30 |
23.0800 USD |
27.5855 ENS |
23.2010 USD |
23.0360 USD |
23.0360 USD |
23.0800 USD |
| 2025-08-29 |
23.1740 USD |
308.2268 ENS |
23.8720 USD |
22.9940 USD |
22.9940 USD |
23.2420 USD |
| 2025-08-28 |
23.8720 USD |
212.9459 ENS |
24.2650 USD |
23.8720 USD |
23.8720 USD |
23.8720 USD |
| 2025-08-27 |
24.5410 USD |
35.1407 ENS |
24.5280 USD |
24.2060 USD |
24.2230 USD |
24.5520 USD |
| 2025-08-26 |
24.5160 USD |
62.7518 ENS |
23.6250 USD |
23.3560 USD |
23.6250 USD |
24.1340 USD |
| 2025-08-25 |
23.5050 USD |
1,117.0600 ENS |
25.8980 USD |
23.5000 USD |
23.5180 USD |
23.5050 USD |
| 2025-08-24 |
25.8980 USD |
622.2210 ENS |
27.0450 USD |
25.8580 USD |
25.8880 USD |
25.8980 USD |
| 2025-08-23 |
26.9060 USD |
194.6434 ENS |
27.7300 USD |
26.7400 USD |
26.7400 USD |
26.9060 USD |
| 2025-08-22 |
27.7300 USD |
1,145.4754 ENS |
24.4590 USD |
23.8190 USD |
24.1860 USD |
27.7300 USD |
| 2025-08-21 |
24.4590 USD |
133.3883 ENS |
25.3150 USD |
24.3800 USD |
24.3800 USD |
24.6130 USD |
| 2025-08-20 |
25.3390 USD |
190.4100 ENS |
24.1870 USD |
23.9740 USD |
24.1870 USD |
25.3390 USD |
| 2025-08-19 |
24.1870 USD |
667.1435 ENS |
25.7880 USD |
24.1870 USD |
24.4760 USD |
24.4760 USD |
| 2025-08-18 |
25.7880 USD |
747.2049 ENS |
26.5320 USD |
25.0990 USD |
25.0990 USD |
25.7880 USD |
| 2025-08-17 |
26.5320 USD |
140.8232 ENS |
26.3770 USD |
26.3270 USD |
26.3270 USD |
26.5320 USD |
| 2025-08-16 |
26.3770 USD |
31.1122 ENS |
26.2940 USD |
25.9220 USD |
25.9470 USD |
26.3770 USD |
| 2025-08-15 |
25.9100 USD |
141.9440 ENS |
26.4010 USD |
25.8330 USD |
25.9100 USD |
25.9100 USD |
| 2025-08-14 |
26.4010 USD |
1,385.4094 ENS |
29.9030 USD |
26.0400 USD |
26.3420 USD |
26.4010 USD |
| 2025-08-13 |
29.7650 USD |
607.7764 ENS |
29.3900 USD |
29.0160 USD |
29.1320 USD |
29.7650 USD |
| 2025-08-12 |
29.3900 USD |
604.6611 ENS |
27.9440 USD |
27.6800 USD |
27.7430 USD |
29.3900 USD |
| 2025-08-11 |
27.9440 USD |
1,954.3621 ENS |
29.5420 USD |
27.8200 USD |
27.8700 USD |
27.8260 USD |
| 2025-08-10 |
29.3550 USD |
1,049.7682 ENS |
29.7570 USD |
28.7370 USD |
29.2610 USD |
29.1710 USD |
| 2025-08-09 |
29.8740 USD |
1,241.1068 ENS |
28.3190 USD |
28.0980 USD |
28.1110 USD |
29.5820 USD |
| 2025-08-08 |
28.3190 USD |
395.5163 ENS |
27.6250 USD |
27.4950 USD |
27.5570 USD |
28.5340 USD |
| 2025-08-07 |
27.6250 USD |
300.4535 ENS |
26.3040 USD |
26.0260 USD |
26.0950 USD |
27.6250 USD |
| 2025-08-06 |
26.3040 USD |
625.4142 ENS |
25.6130 USD |
25.6130 USD |
25.6130 USD |
26.3040 USD |
| 2025-08-05 |
25.6130 USD |
1,086.5959 ENS |
26.4660 USD |
25.6130 USD |
25.6130 USD |
25.6130 USD |
| 2025-08-04 |
26.4660 USD |
1,080.9653 ENS |
25.4180 USD |
25.4180 USD |
25.7250 USD |
26.4660 USD |
| 2025-08-03 |
25.4180 USD |
28.4985 ENS |
24.7100 USD |
24.5440 USD |
24.5440 USD |
25.4180 USD |
| 2025-08-02 |
24.7100 USD |
649.9478 ENS |
25.2710 USD |
24.2760 USD |
24.4950 USD |
24.7100 USD |
| 2025-08-01 |
25.3870 USD |
788.9375 ENS |
26.7750 USD |
24.9420 USD |
25.6540 USD |
24.9420 USD |
| 2025-07-31 |
26.9260 USD |
55.2091 ENS |
27.7670 USD |
27.5340 USD |
27.5340 USD |
27.5340 USD |
| 2025-07-30 |
27.7670 USD |
20.8840 ENS |
28.7170 USD |
27.0690 USD |
27.7670 USD |
27.7670 USD |
| 2025-07-29 |
28.7170 USD |
33.9971 ENS |
28.9710 USD |
28.0000 USD |
28.2590 USD |
28.7170 USD |
| 2025-07-28 |
29.2370 USD |
141.0703 ENS |
31.0820 USD |
28.8060 USD |
29.1520 USD |
29.2370 USD |
| 2025-07-27 |
31.0820 USD |
94.0920 ENS |
30.3440 USD |
30.2130 USD |
30.2130 USD |
31.1130 USD |
| 2025-07-26 |
30.3440 USD |
171.4902 ENS |
28.4870 USD |
28.4870 USD |
28.4870 USD |
30.5300 USD |
| 2025-07-25 |
28.5000 USD |
42.5911 ENS |
28.1240 USD |
27.2000 USD |
27.5310 USD |
28.5000 USD |
| 2025-07-24 |
28.3510 USD |
114.8751 ENS |
27.8730 USD |
26.6000 USD |
27.1060 USD |
28.8420 USD |
| 2025-07-23 |
27.8730 USD |
167.2970 ENS |
28.8280 USD |
27.0980 USD |
27.3220 USD |
27.9430 USD |
| 2025-07-22 |
28.8280 USD |
649.7225 ENS |
27.7770 USD |
26.2770 USD |
26.2770 USD |
27.9680 USD |
| 2025-07-21 |
27.7770 USD |
586.5326 ENS |
28.5590 USD |
27.5670 USD |
27.5800 USD |
27.7770 USD |
| 2025-07-20 |
28.1760 USD |
409.0382 ENS |
27.9960 USD |
27.8400 USD |
28.0260 USD |
28.5580 USD |