Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
13.2100 USD |
20.7900 ENS |
13.2100 USD |
13.2100 USD |
13.2200 USD |
13.2200 USD |
| 2022-08-22 |
12.6200 USD |
11.2600 ENS |
12.3500 USD |
12.3500 USD |
12.8500 USD |
12.8500 USD |
| 2022-08-21 |
12.8100 USD |
53.1100 ENS |
12.6000 USD |
12.6000 USD |
12.9300 USD |
12.9300 USD |
| 2022-08-20 |
12.6200 USD |
139.2200 ENS |
12.6600 USD |
12.1300 USD |
12.7700 USD |
12.1300 USD |
| 2022-08-19 |
13.1900 USD |
749.2200 ENS |
13.7200 USD |
12.5200 USD |
14.0600 USD |
12.6600 USD |
| 2022-08-18 |
14.9700 USD |
7.6700 ENS |
14.9700 USD |
14.9700 USD |
14.9700 USD |
14.9700 USD |
| 2022-08-17 |
14.9500 USD |
14.0400 ENS |
15.4100 USD |
14.9000 USD |
15.4100 USD |
14.9000 USD |
| 2022-08-16 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
14.3100 USD |
| 2022-08-15 |
14.2200 USD |
642.3400 ENS |
14.3900 USD |
14.1000 USD |
14.3900 USD |
14.3100 USD |
| 2022-08-14 |
14.8100 USD |
149.5500 ENS |
15.0000 USD |
14.3300 USD |
15.0000 USD |
14.3400 USD |
| 2022-08-13 |
15.3100 USD |
22.8000 ENS |
15.3100 USD |
15.3100 USD |
15.3100 USD |
15.3100 USD |
| 2022-08-12 |
15.6900 USD |
53.8700 ENS |
15.7500 USD |
15.3100 USD |
15.7800 USD |
15.3100 USD |
| 2022-08-11 |
16.1900 USD |
28.4400 ENS |
16.1700 USD |
15.5100 USD |
16.3200 USD |
15.5100 USD |
| 2022-08-10 |
16.0000 USD |
137.4700 ENS |
15.6000 USD |
15.6000 USD |
16.3300 USD |
16.3300 USD |
| 2022-08-09 |
15.7600 USD |
120.9100 ENS |
15.8800 USD |
15.4100 USD |
15.8800 USD |
15.7800 USD |
| 2022-08-08 |
16.5500 USD |
109.9500 ENS |
17.2000 USD |
16.5100 USD |
17.2000 USD |
16.5500 USD |
| 2022-08-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.8200 USD |
| 2022-08-06 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.8200 USD |
| 2022-08-05 |
17.1000 USD |
450.3000 ENS |
17.1900 USD |
16.8100 USD |
17.7800 USD |
16.8200 USD |
| 2022-08-04 |
16.7800 USD |
66.8400 ENS |
16.7800 USD |
16.5900 USD |
16.9000 USD |
16.5900 USD |
| 2022-08-03 |
15.2700 USD |
1,876.3800 ENS |
15.3200 USD |
14.9600 USD |
16.6100 USD |
16.4100 USD |
| 2022-08-02 |
14.7100 USD |
414.6000 ENS |
13.6900 USD |
13.4200 USD |
14.9900 USD |
14.9900 USD |
| 2022-08-01 |
14.1400 USD |
1.0500 ENS |
14.1400 USD |
14.1400 USD |
14.1400 USD |
14.1400 USD |
| 2022-07-31 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
15.1500 USD |
| 2022-07-30 |
15.1500 USD |
3.3000 ENS |
15.1500 USD |
15.1500 USD |
15.1500 USD |
15.1500 USD |
| 2022-07-29 |
14.5700 USD |
2,940.2400 ENS |
15.7900 USD |
14.3900 USD |
15.7900 USD |
14.5500 USD |
| 2022-07-28 |
15.4500 USD |
1,447.0100 ENS |
15.4100 USD |
14.7700 USD |
16.0000 USD |
15.1000 USD |
| 2022-07-27 |
14.4000 USD |
4,584.2700 ENS |
13.1600 USD |
12.3300 USD |
15.6200 USD |
15.5700 USD |
| 2022-07-26 |
11.6900 USD |
7,046.2100 ENS |
12.3000 USD |
11.3500 USD |
12.5400 USD |
12.5400 USD |
| 2022-07-25 |
12.9100 USD |
1,413.7900 ENS |
13.1400 USD |
12.5800 USD |
13.3400 USD |
12.7800 USD |
| 2022-07-24 |
13.2000 USD |
111.0000 ENS |
13.2300 USD |
12.9400 USD |
13.2300 USD |
12.9400 USD |
| 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 |