Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
21.1400 USD |
81.9200 ENS |
22.7100 USD |
20.2500 USD |
22.7100 USD |
20.2500 USD |
| 2024-02-27 |
22.2100 USD |
27.1200 ENS |
22.2200 USD |
22.1000 USD |
22.2200 USD |
22.1000 USD |
| 2024-02-26 |
22.1600 USD |
16.3000 ENS |
22.1900 USD |
21.5000 USD |
22.3900 USD |
22.1300 USD |
| 2024-02-25 |
22.1600 USD |
15.6900 ENS |
22.1100 USD |
22.0900 USD |
22.2400 USD |
22.0900 USD |
| 2024-02-24 |
20.2700 USD |
2.8300 ENS |
20.2700 USD |
20.2700 USD |
20.2700 USD |
20.2700 USD |
| 2024-02-23 |
20.9200 USD |
75.6200 ENS |
20.8700 USD |
20.2700 USD |
21.2400 USD |
21.2400 USD |
| 2024-02-22 |
22.0800 USD |
5.5800 ENS |
22.3200 USD |
21.7700 USD |
22.4400 USD |
21.7700 USD |
| 2024-02-21 |
22.5600 USD |
9.3000 ENS |
22.9600 USD |
22.0700 USD |
22.9600 USD |
22.2800 USD |
| 2024-02-20 |
22.8800 USD |
81.9700 ENS |
22.9600 USD |
22.1600 USD |
23.1600 USD |
23.1600 USD |
| 2024-02-19 |
23.6100 USD |
6.6100 ENS |
23.9700 USD |
22.8400 USD |
24.7900 USD |
23.0600 USD |
| 2024-02-18 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
22.6600 USD |
| 2024-02-17 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
22.6600 USD |
| 2024-02-16 |
23.7300 USD |
31.6600 ENS |
23.8000 USD |
22.6600 USD |
23.9000 USD |
22.6600 USD |
| 2024-02-15 |
23.0000 USD |
4.8000 ENS |
23.0000 USD |
23.0000 USD |
23.0100 USD |
23.0100 USD |
| 2024-02-14 |
23.4300 USD |
7.7000 ENS |
22.5000 USD |
22.5000 USD |
23.7400 USD |
23.6600 USD |
| 2024-02-13 |
22.2600 USD |
13.4800 ENS |
22.3100 USD |
20.0100 USD |
22.3100 USD |
20.0100 USD |
| 2024-02-12 |
22.3700 USD |
1.7000 ENS |
22.3700 USD |
22.3700 USD |
22.3700 USD |
22.3700 USD |
| 2024-02-11 |
21.4800 USD |
4.6900 ENS |
21.4500 USD |
21.4500 USD |
21.6100 USD |
21.6100 USD |
| 2024-02-10 |
22.2500 USD |
5.4200 ENS |
21.4100 USD |
21.4100 USD |
22.5800 USD |
22.3100 USD |
| 2024-02-09 |
20.3000 USD |
3.4300 ENS |
20.3000 USD |
20.3000 USD |
20.3000 USD |
20.3000 USD |
| 2024-02-08 |
20.4900 USD |
55.9900 ENS |
20.7500 USD |
20.3000 USD |
20.7500 USD |
20.3000 USD |
| 2024-02-07 |
23.0400 USD |
3.0400 ENS |
24.1600 USD |
20.7500 USD |
24.1600 USD |
20.7500 USD |
| 2024-02-06 |
21.7200 USD |
109.3600 ENS |
20.5100 USD |
20.5100 USD |
22.2700 USD |
22.2700 USD |
| 2024-02-05 |
19.9800 USD |
12.9200 ENS |
19.5500 USD |
19.5500 USD |
20.0600 USD |
20.0600 USD |
| 2024-02-04 |
17.3800 USD |
1.4500 ENS |
17.4200 USD |
17.3300 USD |
17.4200 USD |
17.3300 USD |
| 2024-02-03 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.6700 USD |
| 2024-02-02 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.6700 USD |
| 2024-02-01 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.6700 USD |
| 2024-01-31 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.6700 USD |
| 2024-01-30 |
18.6700 USD |
150.6400 ENS |
18.6700 USD |
18.6700 USD |
18.7200 USD |
18.6700 USD |
| 2024-01-29 |
18.6200 USD |
56.9500 ENS |
18.5400 USD |
18.4600 USD |
19.2000 USD |
19.2000 USD |
| 2024-01-28 |
19.1500 USD |
49.8100 ENS |
19.3100 USD |
19.1000 USD |
19.3100 USD |
19.1000 USD |
| 2024-01-27 |
19.1500 USD |
49.8700 ENS |
19.1500 USD |
19.1400 USD |
19.1500 USD |
19.1400 USD |
| 2024-01-26 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
17.5000 USD |
| 2024-01-25 |
17.5000 USD |
8.0900 ENS |
17.5000 USD |
17.5000 USD |
17.5000 USD |
17.5000 USD |
| 2024-01-24 |
16.9900 USD |
200.2200 ENS |
16.2500 USD |
16.1700 USD |
19.0400 USD |
17.5000 USD |
| 2024-01-23 |
15.9800 USD |
173.1100 ENS |
16.2100 USD |
15.7600 USD |
16.2100 USD |
16.2000 USD |
| 2024-01-22 |
18.0400 USD |
184.9100 ENS |
18.6200 USD |
17.4900 USD |
18.7600 USD |
17.6500 USD |
| 2024-01-21 |
18.7700 USD |
14.6800 ENS |
19.3000 USD |
18.4300 USD |
19.3000 USD |
18.4300 USD |
| 2024-01-20 |
19.1500 USD |
43.6300 ENS |
19.5800 USD |
18.4000 USD |
19.6500 USD |
18.9700 USD |
| 2024-01-19 |
19.6300 USD |
62.6300 ENS |
21.4900 USD |
19.2100 USD |
21.4900 USD |
19.8800 USD |
| 2024-01-18 |
22.0000 USD |
71.1000 ENS |
21.9000 USD |
21.6500 USD |
24.0300 USD |
24.0300 USD |
| 2024-01-17 |
21.9000 USD |
337.1100 ENS |
24.2700 USD |
21.1700 USD |
24.2700 USD |
21.9700 USD |
| 2024-01-16 |
22.1700 USD |
81.9300 ENS |
23.0300 USD |
22.0800 USD |
23.0300 USD |
22.0900 USD |
| 2024-01-15 |
23.6500 USD |
42.1700 ENS |
23.6200 USD |
23.6100 USD |
24.4800 USD |
24.4800 USD |
| 2024-01-14 |
25.2500 USD |
268.7400 ENS |
25.4500 USD |
24.1200 USD |
25.9000 USD |
24.1200 USD |
| 2024-01-13 |
23.7700 USD |
69.3700 ENS |
23.9100 USD |
23.2200 USD |
24.6600 USD |
23.2200 USD |
| 2024-01-12 |
23.9700 USD |
125.4700 ENS |
23.0000 USD |
23.0000 USD |
26.0000 USD |
23.5700 USD |
| 2024-01-11 |
22.1900 USD |
149.4400 ENS |
19.6500 USD |
19.4800 USD |
25.0000 USD |
23.0000 USD |
| 2024-01-10 |
16.5900 USD |
141.9600 ENS |
14.1300 USD |
13.6300 USD |
18.1200 USD |
18.1200 USD |