Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
25.0700 USD |
23.2800 ENS |
25.0300 USD |
24.9900 USD |
27.2100 USD |
27.2100 USD |
| 2025-02-11 |
26.4100 USD |
31.7200 ENS |
26.2000 USD |
26.1300 USD |
26.7000 USD |
26.7000 USD |
| 2025-02-10 |
25.7200 USD |
267.6900 ENS |
25.7300 USD |
25.6300 USD |
25.7300 USD |
25.6300 USD |
| 2025-02-09 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
25.0200 USD |
| 2025-02-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
25.0200 USD |
| 2025-02-07 |
26.0100 USD |
214.7000 ENS |
25.7800 USD |
25.0200 USD |
27.1700 USD |
25.0200 USD |
| 2025-02-06 |
27.7900 USD |
4.3900 ENS |
27.6100 USD |
27.6100 USD |
28.1700 USD |
27.7400 USD |
| 2025-02-05 |
27.4600 USD |
1,026.8000 ENS |
27.5400 USD |
26.8600 USD |
28.2300 USD |
27.0900 USD |
| 2025-02-04 |
27.8100 USD |
110.2500 ENS |
29.1600 USD |
26.8300 USD |
30.0600 USD |
27.6900 USD |
| 2025-02-03 |
27.2600 USD |
1,577.9200 ENS |
27.6900 USD |
22.3500 USD |
30.0600 USD |
30.0600 USD |
| 2025-02-02 |
28.0500 USD |
3,269.8600 ENS |
30.8500 USD |
26.4200 USD |
30.8500 USD |
28.8200 USD |
| 2025-02-01 |
33.7500 USD |
175.3600 ENS |
34.7500 USD |
33.1100 USD |
34.7500 USD |
33.1100 USD |
| 2025-01-31 |
34.3500 USD |
160.4800 ENS |
34.7500 USD |
33.8200 USD |
35.6800 USD |
33.8200 USD |
| 2025-01-30 |
33.7300 USD |
1.9900 ENS |
33.7300 USD |
33.7300 USD |
33.7300 USD |
33.7300 USD |
| 2025-01-29 |
31.2900 USD |
45.2400 ENS |
31.2900 USD |
31.2900 USD |
31.2900 USD |
31.2900 USD |
| 2025-01-28 |
32.0200 USD |
274.3300 ENS |
32.1700 USD |
31.6000 USD |
32.2000 USD |
32.0000 USD |
| 2025-01-27 |
30.6900 USD |
4,896.6700 ENS |
31.8500 USD |
28.2700 USD |
31.8800 USD |
30.9500 USD |
| 2025-01-26 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
34.2200 USD |
| 2025-01-25 |
34.1900 USD |
33.0100 ENS |
33.9900 USD |
33.9900 USD |
34.2200 USD |
34.2200 USD |
| 2025-01-24 |
36.3100 USD |
78.0600 ENS |
36.5700 USD |
35.8900 USD |
36.5900 USD |
35.8900 USD |
| 2025-01-23 |
32.7100 USD |
65.9000 ENS |
32.6900 USD |
32.6900 USD |
34.0900 USD |
34.0900 USD |
| 2025-01-22 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
35.2900 USD |
| 2025-01-21 |
34.4100 USD |
33.3900 ENS |
34.2800 USD |
34.2800 USD |
36.0000 USD |
35.2900 USD |
| 2025-01-20 |
34.7400 USD |
249.6900 ENS |
32.3300 USD |
32.3300 USD |
36.6400 USD |
34.6600 USD |
| 2025-01-19 |
36.1400 USD |
318.5900 ENS |
34.5600 USD |
32.5500 USD |
37.4400 USD |
34.0600 USD |
| 2025-01-18 |
34.3100 USD |
95.9000 ENS |
36.5000 USD |
33.4500 USD |
36.5000 USD |
33.4500 USD |
| 2025-01-17 |
34.6000 USD |
68.2800 ENS |
34.6900 USD |
34.4600 USD |
35.6700 USD |
35.6700 USD |
| 2025-01-16 |
33.4900 USD |
20.5700 ENS |
35.0400 USD |
33.2700 USD |
35.4000 USD |
33.3600 USD |
| 2025-01-15 |
33.0500 USD |
196.6500 ENS |
31.9300 USD |
31.3600 USD |
34.9500 USD |
34.9500 USD |
| 2025-01-14 |
31.4000 USD |
17.9700 ENS |
30.8800 USD |
30.6700 USD |
31.8200 USD |
31.7900 USD |
| 2025-01-13 |
30.2700 USD |
35.3200 ENS |
31.6500 USD |
29.0100 USD |
31.6500 USD |
30.7300 USD |
| 2025-01-12 |
31.9500 USD |
21.3600 ENS |
32.0000 USD |
31.6100 USD |
32.2900 USD |
31.6300 USD |
| 2025-01-11 |
31.8900 USD |
3.2700 ENS |
31.8100 USD |
31.8100 USD |
32.3300 USD |
32.3300 USD |
| 2025-01-10 |
31.8200 USD |
426.0900 ENS |
30.9100 USD |
30.9100 USD |
32.3300 USD |
32.0200 USD |
| 2025-01-09 |
31.8800 USD |
60.7700 ENS |
32.3700 USD |
30.9000 USD |
32.5800 USD |
31.1600 USD |
| 2025-01-08 |
31.3100 USD |
422.1100 ENS |
32.7500 USD |
31.0000 USD |
32.9500 USD |
31.9200 USD |
| 2025-01-07 |
33.4100 USD |
4.3700 ENS |
33.4300 USD |
33.2200 USD |
33.4300 USD |
33.2200 USD |
| 2025-01-06 |
37.3900 USD |
67.0400 ENS |
36.5000 USD |
36.5000 USD |
37.9300 USD |
37.9300 USD |
| 2025-01-05 |
37.9300 USD |
2.4200 ENS |
38.0600 USD |
37.2900 USD |
38.0600 USD |
37.2900 USD |
| 2025-01-04 |
37.0900 USD |
38.8400 ENS |
37.0700 USD |
36.9000 USD |
37.6300 USD |
37.2300 USD |
| 2025-01-03 |
37.2100 USD |
15.1200 ENS |
35.6600 USD |
35.6600 USD |
38.1400 USD |
38.1400 USD |
| 2025-01-02 |
35.3700 USD |
431.8800 ENS |
34.7900 USD |
34.7900 USD |
36.1200 USD |
35.4200 USD |
| 2025-01-01 |
33.3100 USD |
68.6400 ENS |
33.0600 USD |
33.0600 USD |
34.2200 USD |
34.2200 USD |
| 2024-12-31 |
33.3400 USD |
31.2000 ENS |
32.2900 USD |
32.2900 USD |
33.8800 USD |
33.2900 USD |
| 2024-12-30 |
33.7600 USD |
9.3500 ENS |
33.5700 USD |
33.4100 USD |
34.2800 USD |
33.4100 USD |
| 2024-12-29 |
33.8800 USD |
47.3400 ENS |
33.9000 USD |
32.8400 USD |
33.9000 USD |
32.8400 USD |
| 2024-12-28 |
34.4700 USD |
0.8900 ENS |
34.4700 USD |
34.4700 USD |
34.4700 USD |
34.4700 USD |
| 2024-12-27 |
34.7000 USD |
145.3100 ENS |
34.1300 USD |
33.3400 USD |
35.5500 USD |
35.5500 USD |
| 2024-12-26 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
36.5600 USD |
| 2024-12-25 |
36.5600 USD |
18.7500 ENS |
36.5700 USD |
36.5600 USD |
36.5700 USD |
36.5600 USD |