Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
23.7800 USD |
143.1100 ENS |
23.7400 USD |
23.4800 USD |
23.8700 USD |
23.7400 USD |
| 2025-05-22 |
23.6400 USD |
20.1300 ENS |
23.8700 USD |
23.4800 USD |
23.8700 USD |
23.8500 USD |
| 2025-05-21 |
22.6200 USD |
87.7100 ENS |
22.6900 USD |
22.5100 USD |
22.6900 USD |
22.5100 USD |
| 2025-05-20 |
21.7000 USD |
62.4900 ENS |
22.1100 USD |
21.4900 USD |
22.1100 USD |
21.5200 USD |
| 2025-05-19 |
21.4000 USD |
33.8100 ENS |
21.0100 USD |
21.0100 USD |
21.9000 USD |
21.8200 USD |
| 2025-05-18 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.7600 USD |
| 2025-05-17 |
21.5800 USD |
18.5800 ENS |
21.5500 USD |
21.5500 USD |
21.7600 USD |
21.7600 USD |
| 2025-05-16 |
22.7800 USD |
63.5400 ENS |
22.8700 USD |
22.4600 USD |
24.3600 USD |
22.4600 USD |
| 2025-05-15 |
22.5000 USD |
112.2200 ENS |
23.1900 USD |
22.1500 USD |
23.1900 USD |
22.1500 USD |
| 2025-05-14 |
24.4000 USD |
46.5100 ENS |
24.8200 USD |
23.6600 USD |
24.8200 USD |
23.6600 USD |
| 2025-05-13 |
22.9800 USD |
191.7000 ENS |
22.8100 USD |
21.4200 USD |
24.9700 USD |
24.7100 USD |
| 2025-05-12 |
23.5400 USD |
218.5100 ENS |
23.5400 USD |
23.0900 USD |
23.6400 USD |
23.5400 USD |
| 2025-05-11 |
23.5900 USD |
143.7600 ENS |
24.2300 USD |
23.2300 USD |
24.3200 USD |
23.6200 USD |
| 2025-05-10 |
23.2500 USD |
19.0000 ENS |
22.2800 USD |
22.2800 USD |
23.4100 USD |
23.4100 USD |
| 2025-05-09 |
22.5400 USD |
184.2700 ENS |
21.8300 USD |
21.6500 USD |
23.5700 USD |
22.7300 USD |
| 2025-05-08 |
19.2800 USD |
189.1000 ENS |
18.0100 USD |
18.0000 USD |
20.8500 USD |
20.8500 USD |
| 2025-05-07 |
17.7500 USD |
106.9400 ENS |
18.1200 USD |
17.4200 USD |
18.1200 USD |
17.7900 USD |
| 2025-05-06 |
17.2200 USD |
19.9900 ENS |
17.4900 USD |
16.9700 USD |
17.4900 USD |
17.1900 USD |
| 2025-05-05 |
17.7000 USD |
83.9700 ENS |
17.8600 USD |
17.4400 USD |
17.9500 USD |
17.7700 USD |
| 2025-05-04 |
18.6200 USD |
219.8400 ENS |
18.7200 USD |
17.9500 USD |
19.3400 USD |
17.9500 USD |
| 2025-05-03 |
18.8000 USD |
14.2400 ENS |
18.8000 USD |
18.8000 USD |
18.8000 USD |
18.8000 USD |
| 2025-05-02 |
19.1500 USD |
109.6500 ENS |
19.1900 USD |
18.4600 USD |
19.5800 USD |
18.7200 USD |
| 2025-05-01 |
18.6900 USD |
63.2800 ENS |
18.5500 USD |
18.5500 USD |
18.9500 USD |
18.9500 USD |
| 2025-04-30 |
18.0300 USD |
429.4900 ENS |
18.2500 USD |
17.4500 USD |
19.0800 USD |
18.4300 USD |
| 2025-04-29 |
18.7100 USD |
433.3200 ENS |
18.2700 USD |
17.5700 USD |
19.5100 USD |
17.5700 USD |
| 2025-04-28 |
18.9300 USD |
218.1300 ENS |
17.9500 USD |
17.9500 USD |
19.3500 USD |
19.3500 USD |
| 2025-04-27 |
19.4100 USD |
527.6800 ENS |
18.9900 USD |
18.3900 USD |
20.2600 USD |
18.4800 USD |
| 2025-04-26 |
18.2200 USD |
268.7000 ENS |
18.3900 USD |
17.8900 USD |
18.3900 USD |
18.1100 USD |
| 2025-04-25 |
18.2700 USD |
24.9800 ENS |
18.6800 USD |
17.9600 USD |
18.6800 USD |
18.6400 USD |
| 2025-04-24 |
16.7200 USD |
67.9900 ENS |
16.7300 USD |
16.5500 USD |
17.4800 USD |
17.4800 USD |
| 2025-04-23 |
17.0000 USD |
215.9900 ENS |
16.8900 USD |
16.2300 USD |
17.4500 USD |
16.8700 USD |
| 2025-04-22 |
15.7500 USD |
269.8700 ENS |
14.7800 USD |
14.7800 USD |
16.9100 USD |
16.2600 USD |
| 2025-04-21 |
14.9200 USD |
91.6100 ENS |
15.0500 USD |
14.7000 USD |
15.5400 USD |
14.7500 USD |
| 2025-04-20 |
14.4600 USD |
56.9500 ENS |
14.5600 USD |
14.1700 USD |
14.5600 USD |
14.4600 USD |
| 2025-04-19 |
14.3100 USD |
30.8700 ENS |
14.3200 USD |
14.3000 USD |
14.4000 USD |
14.4000 USD |
| 2025-04-18 |
13.9800 USD |
34.8000 ENS |
13.9200 USD |
13.9100 USD |
14.0400 USD |
14.0200 USD |
| 2025-04-17 |
13.9300 USD |
338.4500 ENS |
13.8000 USD |
13.6600 USD |
14.1000 USD |
13.9900 USD |
| 2025-04-16 |
13.9400 USD |
180.9300 ENS |
13.8200 USD |
13.7000 USD |
14.0200 USD |
13.8800 USD |
| 2025-04-15 |
14.4100 USD |
345.4800 ENS |
14.4900 USD |
13.9300 USD |
14.9700 USD |
14.0000 USD |
| 2025-04-14 |
14.7500 USD |
170.3200 ENS |
15.2500 USD |
14.6400 USD |
15.2500 USD |
14.6700 USD |
| 2025-04-13 |
14.5100 USD |
28.3600 ENS |
14.5000 USD |
14.5000 USD |
14.5400 USD |
14.5100 USD |
| 2025-04-12 |
14.3800 USD |
25.8100 ENS |
14.3700 USD |
14.3700 USD |
14.8700 USD |
14.8700 USD |
| 2025-04-11 |
13.9100 USD |
114.3800 ENS |
13.6200 USD |
13.6200 USD |
14.1300 USD |
14.0000 USD |
| 2025-04-10 |
13.7600 USD |
145.4000 ENS |
14.2700 USD |
13.3400 USD |
14.2700 USD |
13.5400 USD |
| 2025-04-09 |
13.2100 USD |
4.2800 ENS |
12.5400 USD |
12.5400 USD |
13.4900 USD |
13.4900 USD |
| 2025-04-08 |
13.2900 USD |
172.8300 ENS |
13.6700 USD |
12.6600 USD |
14.1300 USD |
12.7700 USD |
| 2025-04-07 |
12.8900 USD |
98.3800 ENS |
13.7300 USD |
12.2300 USD |
13.7300 USD |
13.1400 USD |
| 2025-04-06 |
14.4200 USD |
200.8100 ENS |
15.0700 USD |
13.2100 USD |
15.0700 USD |
13.2100 USD |
| 2025-04-05 |
14.9400 USD |
43.5900 ENS |
15.1500 USD |
14.8400 USD |
15.5500 USD |
14.8400 USD |
| 2025-04-04 |
15.1600 USD |
200.9600 ENS |
14.9100 USD |
14.8200 USD |
16.2600 USD |
15.1300 USD |