Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
21.7100 USD |
10.7900 ENS |
0.0000 USD |
21.7100 USD |
21.7100 USD |
21.7100 USD |
| 2025-06-09 |
21.7100 USD |
10.7900 ENS |
21.7100 USD |
21.7100 USD |
21.7100 USD |
21.7100 USD |
| 2025-06-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-06 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-05 |
19.9800 USD |
45.2900 ENS |
21.7200 USD |
19.9000 USD |
21.7200 USD |
21.6900 USD |
| 2025-06-04 |
22.0100 USD |
86.1900 ENS |
22.0900 USD |
21.7000 USD |
22.0900 USD |
21.7000 USD |
| 2025-06-03 |
22.0200 USD |
75.7800 ENS |
22.3000 USD |
21.6700 USD |
22.3000 USD |
21.7000 USD |
| 2025-06-02 |
21.3700 USD |
6.7000 ENS |
20.6800 USD |
20.6800 USD |
21.6700 USD |
21.6700 USD |
| 2025-06-01 |
20.6600 USD |
69.8000 ENS |
20.3400 USD |
20.3400 USD |
20.7400 USD |
20.7400 USD |
| 2025-05-31 |
20.8600 USD |
14.6500 ENS |
0.0000 USD |
20.8600 USD |
20.8600 USD |
20.8600 USD |
| 2025-05-30 |
21.6300 USD |
320.7300 ENS |
22.0700 USD |
21.3100 USD |
23.2400 USD |
21.4500 USD |
| 2025-05-29 |
24.4100 USD |
92.6000 ENS |
24.3000 USD |
23.2300 USD |
24.8500 USD |
23.2400 USD |
| 2025-05-28 |
23.2000 USD |
79.7800 ENS |
22.8300 USD |
22.6400 USD |
23.8800 USD |
23.4000 USD |
| 2025-05-27 |
22.8600 USD |
89.9200 ENS |
21.8800 USD |
21.8800 USD |
23.1600 USD |
23.1500 USD |
| 2025-05-26 |
22.0900 USD |
127.8500 ENS |
22.2000 USD |
21.7500 USD |
22.5100 USD |
22.0800 USD |
| 2025-05-25 |
21.7700 USD |
134.7400 ENS |
21.7000 USD |
21.6300 USD |
21.9200 USD |
21.9100 USD |
| 2025-05-24 |
22.4600 USD |
87.4400 ENS |
22.4000 USD |
22.3500 USD |
22.5300 USD |
22.3500 USD |
| 2025-05-23 |
23.5300 USD |
167.2300 ENS |
23.7400 USD |
22.6700 USD |
23.8400 USD |
22.7600 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 |