Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
12.5600 USD |
706.5900 ENS |
12.6000 USD |
12.2600 USD |
12.6500 USD |
12.6500 USD |
| 2022-07-22 |
13.0400 USD |
4,142.8300 ENS |
13.1500 USD |
12.8200 USD |
13.3300 USD |
12.8200 USD |
| 2022-07-21 |
12.8300 USD |
2,815.4900 ENS |
11.9900 USD |
11.2000 USD |
13.5100 USD |
13.0100 USD |
| 2022-07-20 |
11.5900 USD |
2,202.6000 ENS |
11.5600 USD |
10.5900 USD |
11.8000 USD |
11.3700 USD |
| 2022-07-19 |
10.9600 USD |
1,732.0700 ENS |
10.7800 USD |
10.6500 USD |
11.1500 USD |
11.0900 USD |
| 2022-07-18 |
11.1000 USD |
2,130.7800 ENS |
10.3800 USD |
10.2800 USD |
11.6100 USD |
11.2400 USD |
| 2022-07-17 |
9.7400 USD |
30.0000 ENS |
9.7400 USD |
9.7400 USD |
9.7400 USD |
9.7400 USD |
| 2022-07-16 |
9.8200 USD |
4.7300 ENS |
9.8200 USD |
9.8200 USD |
9.8200 USD |
9.8200 USD |
| 2022-07-15 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.3700 USD |
| 2022-07-14 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.3700 USD |
| 2022-07-13 |
8.3700 USD |
347.3700 ENS |
8.3700 USD |
8.3700 USD |
8.3700 USD |
8.3700 USD |
| 2022-07-12 |
8.4900 USD |
457.8300 ENS |
8.5000 USD |
8.3600 USD |
8.5200 USD |
8.5200 USD |
| 2022-07-11 |
8.8400 USD |
15.7400 ENS |
8.9000 USD |
8.7900 USD |
8.9000 USD |
8.7900 USD |
| 2022-07-10 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.0900 USD |
| 2022-07-09 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.0900 USD |
| 2022-07-08 |
10.1300 USD |
406.8300 ENS |
10.4500 USD |
10.0900 USD |
10.4500 USD |
10.0900 USD |
| 2022-07-07 |
10.3900 USD |
59.5400 ENS |
10.3100 USD |
10.3000 USD |
10.4800 USD |
10.4500 USD |
| 2022-07-06 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.3500 USD |
| 2022-07-05 |
9.3400 USD |
367.8300 ENS |
9.5600 USD |
9.0500 USD |
9.5600 USD |
9.3500 USD |
| 2022-07-04 |
9.0200 USD |
4,624.9900 ENS |
9.1400 USD |
8.7900 USD |
9.7200 USD |
9.7200 USD |
| 2022-07-03 |
8.5200 USD |
2,501.7900 ENS |
8.4900 USD |
8.4100 USD |
8.8100 USD |
8.8100 USD |
| 2022-07-02 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.3400 USD |
| 2022-07-01 |
8.4500 USD |
1,174.0300 ENS |
8.5300 USD |
8.3000 USD |
8.7200 USD |
8.3400 USD |
| 2022-06-30 |
8.5200 USD |
2,194.1200 ENS |
8.5700 USD |
8.0800 USD |
8.7800 USD |
8.1100 USD |
| 2022-06-29 |
8.7800 USD |
121.5900 ENS |
8.6900 USD |
8.6900 USD |
8.8800 USD |
8.7700 USD |
| 2022-06-28 |
9.5100 USD |
523.4300 ENS |
9.1200 USD |
8.8100 USD |
9.6000 USD |
8.8100 USD |
| 2022-06-27 |
9.4900 USD |
676.0200 ENS |
9.2900 USD |
9.2900 USD |
9.7700 USD |
9.7700 USD |
| 2022-06-26 |
9.7100 USD |
3,939.9600 ENS |
9.7400 USD |
9.3800 USD |
9.9600 USD |
9.4500 USD |
| 2022-06-25 |
9.6600 USD |
23.8900 ENS |
10.2600 USD |
9.3700 USD |
10.2600 USD |
9.3800 USD |
| 2022-06-24 |
10.0900 USD |
113.5200 ENS |
9.4500 USD |
9.4500 USD |
10.3000 USD |
10.0000 USD |
| 2022-06-23 |
8.9300 USD |
935.8900 ENS |
8.4800 USD |
8.4800 USD |
9.3000 USD |
9.3000 USD |
| 2022-06-22 |
8.8300 USD |
3,052.4800 ENS |
9.0400 USD |
8.4600 USD |
9.1400 USD |
8.4900 USD |
| 2022-06-21 |
9.3300 USD |
3,889.8200 ENS |
9.0800 USD |
8.9600 USD |
9.7300 USD |
8.9600 USD |
| 2022-06-20 |
8.9300 USD |
173.2600 ENS |
9.1600 USD |
8.7900 USD |
9.1600 USD |
8.8900 USD |
| 2022-06-19 |
8.3000 USD |
1,951.6800 ENS |
8.4700 USD |
8.1200 USD |
9.0500 USD |
9.0500 USD |
| 2022-06-18 |
8.0700 USD |
4,056.2900 ENS |
7.6900 USD |
7.5700 USD |
8.9800 USD |
8.9800 USD |
| 2022-06-17 |
8.2500 USD |
1,730.9500 ENS |
8.4100 USD |
8.1200 USD |
8.4100 USD |
8.1700 USD |
| 2022-06-16 |
8.2200 USD |
1,094.6000 ENS |
8.9600 USD |
8.0700 USD |
8.9600 USD |
8.2500 USD |
| 2022-06-15 |
7.8000 USD |
1,441.8000 ENS |
8.4100 USD |
7.5200 USD |
9.5200 USD |
9.5200 USD |
| 2022-06-14 |
7.9700 USD |
1,018.5900 ENS |
7.7000 USD |
7.3900 USD |
8.7300 USD |
7.7900 USD |
| 2022-06-13 |
8.0400 USD |
2,726.8900 ENS |
8.3500 USD |
7.4300 USD |
8.5600 USD |
7.6400 USD |
| 2022-06-12 |
9.1600 USD |
459.1600 ENS |
9.0400 USD |
8.3100 USD |
9.4500 USD |
8.5600 USD |
| 2022-06-11 |
9.4100 USD |
1,319.6100 ENS |
9.5000 USD |
9.1800 USD |
9.6900 USD |
9.2000 USD |
| 2022-06-10 |
11.4800 USD |
169.0000 ENS |
11.4800 USD |
11.2900 USD |
11.4900 USD |
11.2900 USD |
| 2022-06-09 |
11.6100 USD |
1,053.1200 ENS |
11.6100 USD |
11.4500 USD |
11.7900 USD |
11.4900 USD |
| 2022-06-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
11.3000 USD |
| 2022-06-07 |
0.0000 USD |
0.0000 ENS |
11.3000 USD |
11.3000 USD |
11.3000 USD |
11.3000 USD |