Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
16.0700 USD |
191.9400 ENS |
16.3000 USD |
15.3500 USD |
16.9000 USD |
15.3500 USD |
| 2025-04-01 |
16.3200 USD |
125.2500 ENS |
15.8000 USD |
15.8000 USD |
16.8500 USD |
16.3000 USD |
| 2025-03-31 |
15.5500 USD |
105.7200 ENS |
15.7600 USD |
15.1600 USD |
16.8800 USD |
16.3600 USD |
| 2025-03-30 |
16.1100 USD |
14.1200 ENS |
15.9500 USD |
15.8200 USD |
16.5500 USD |
15.8200 USD |
| 2025-03-29 |
16.2800 USD |
75.8700 ENS |
16.7200 USD |
15.6600 USD |
17.2800 USD |
15.6600 USD |
| 2025-03-28 |
16.9100 USD |
226.4200 ENS |
17.9200 USD |
16.3300 USD |
18.1300 USD |
17.4600 USD |
| 2025-03-27 |
18.1000 USD |
259.3900 ENS |
18.4000 USD |
17.7400 USD |
19.3600 USD |
17.9900 USD |
| 2025-03-26 |
18.0900 USD |
30.6900 ENS |
17.8900 USD |
17.8900 USD |
18.2700 USD |
18.2700 USD |
| 2025-03-25 |
17.7500 USD |
109.0900 ENS |
17.6200 USD |
17.6100 USD |
18.0200 USD |
18.0200 USD |
| 2025-03-24 |
17.5100 USD |
176.4800 ENS |
16.9900 USD |
16.8900 USD |
17.9300 USD |
17.6500 USD |
| 2025-03-23 |
16.7800 USD |
85.0000 ENS |
16.5700 USD |
16.5700 USD |
16.8700 USD |
16.8700 USD |
| 2025-03-22 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.4500 USD |
| 2025-03-21 |
16.9300 USD |
22.0200 ENS |
17.0300 USD |
16.4500 USD |
17.0300 USD |
16.4500 USD |
| 2025-03-20 |
17.3500 USD |
95.0800 ENS |
17.4500 USD |
16.9600 USD |
17.4600 USD |
16.9600 USD |
| 2025-03-19 |
17.2300 USD |
167.2400 ENS |
16.4200 USD |
16.3400 USD |
18.0000 USD |
17.4400 USD |
| 2025-03-18 |
15.9600 USD |
36.8000 ENS |
15.9900 USD |
15.9200 USD |
15.9900 USD |
15.9200 USD |
| 2025-03-17 |
16.4600 USD |
227.6300 ENS |
16.3300 USD |
16.3300 USD |
16.7800 USD |
16.7200 USD |
| 2025-03-16 |
16.5900 USD |
207.6200 ENS |
16.9900 USD |
16.1200 USD |
17.1300 USD |
16.1200 USD |
| 2025-03-15 |
17.1600 USD |
24.2600 ENS |
17.2200 USD |
17.0400 USD |
17.2200 USD |
17.0400 USD |
| 2025-03-14 |
16.4600 USD |
198.1900 ENS |
16.3900 USD |
16.3500 USD |
16.5600 USD |
16.4500 USD |
| 2025-03-13 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.0700 USD |
| 2025-03-12 |
16.1900 USD |
5.4100 ENS |
16.7000 USD |
16.0700 USD |
16.7000 USD |
16.0700 USD |
| 2025-03-11 |
16.6800 USD |
42.0200 ENS |
16.5100 USD |
16.5100 USD |
16.7000 USD |
16.7000 USD |
| 2025-03-10 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
20.1900 USD |
| 2025-03-09 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
20.1900 USD |
| 2025-03-08 |
20.1800 USD |
15.4600 ENS |
20.0800 USD |
20.0800 USD |
20.1900 USD |
20.1900 USD |
| 2025-03-07 |
20.7300 USD |
13.0500 ENS |
20.7300 USD |
20.7300 USD |
20.7300 USD |
20.7300 USD |
| 2025-03-06 |
21.2600 USD |
12.1400 ENS |
21.3200 USD |
20.7300 USD |
21.3200 USD |
20.7300 USD |
| 2025-03-05 |
20.6700 USD |
106.1500 ENS |
20.4900 USD |
20.3100 USD |
21.1800 USD |
20.4800 USD |
| 2025-03-04 |
19.9500 USD |
196.4300 ENS |
19.2000 USD |
19.1600 USD |
20.6400 USD |
20.5000 USD |
| 2025-03-03 |
22.3300 USD |
286.3900 ENS |
23.7800 USD |
20.2200 USD |
23.7800 USD |
20.6800 USD |
| 2025-03-02 |
23.1700 USD |
233.2200 ENS |
21.3400 USD |
21.1400 USD |
24.0800 USD |
24.0800 USD |
| 2025-03-01 |
21.6400 USD |
51.1400 ENS |
22.0600 USD |
21.3000 USD |
22.0600 USD |
21.3000 USD |
| 2025-02-28 |
20.9600 USD |
275.2700 ENS |
21.7800 USD |
19.9700 USD |
21.7800 USD |
21.4100 USD |
| 2025-02-27 |
21.9800 USD |
31.4400 ENS |
22.4600 USD |
21.4900 USD |
22.4600 USD |
22.4600 USD |
| 2025-02-26 |
22.3500 USD |
34.1200 ENS |
23.0900 USD |
21.4900 USD |
23.0900 USD |
21.4900 USD |
| 2025-02-25 |
22.5400 USD |
63.9800 ENS |
22.4000 USD |
22.4000 USD |
23.0900 USD |
23.0900 USD |
| 2025-02-24 |
24.5900 USD |
55.6800 ENS |
24.5500 USD |
24.5500 USD |
24.6300 USD |
24.6300 USD |
| 2025-02-23 |
27.8300 USD |
16.4300 ENS |
28.2100 USD |
27.4700 USD |
28.2100 USD |
27.4700 USD |
| 2025-02-22 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4600 USD |
| 2025-02-21 |
27.2400 USD |
32.2100 ENS |
28.9300 USD |
26.4600 USD |
28.9300 USD |
26.4600 USD |
| 2025-02-20 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4700 USD |
| 2025-02-19 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4700 USD |
| 2025-02-18 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4700 USD |
| 2025-02-17 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4700 USD |
| 2025-02-16 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
26.4700 USD |
| 2025-02-15 |
26.4700 USD |
8.6100 ENS |
26.4700 USD |
26.4700 USD |
26.4700 USD |
26.4700 USD |
| 2025-02-14 |
27.1800 USD |
0.6500 ENS |
27.1800 USD |
27.1800 USD |
27.1800 USD |
27.1800 USD |
| 2025-02-13 |
26.9000 USD |
59.5100 ENS |
26.8800 USD |
26.8800 USD |
26.9800 USD |
26.9800 USD |
| 2025-02-12 |
25.0700 USD |
23.2800 ENS |
25.0300 USD |
24.9900 USD |
27.2100 USD |
27.2100 USD |