Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
27.3600 USD |
9.9500 ENS |
28.4000 USD |
27.3200 USD |
28.4000 USD |
27.3200 USD |
| 2025-07-17 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-16 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-15 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-14 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-13 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-12 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-11 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-10 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-09 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.1900 USD |
| 2025-07-06 |
18.2600 USD |
1.5500 ENS |
18.1900 USD |
18.1900 USD |
18.3400 USD |
18.1900 USD |
| 2025-07-05 |
18.3800 USD |
2.7200 ENS |
18.4100 USD |
18.3400 USD |
18.4100 USD |
18.3400 USD |
| 2025-07-04 |
18.5000 USD |
27.8300 ENS |
18.5100 USD |
18.5000 USD |
18.5100 USD |
18.5000 USD |
| 2025-07-03 |
19.5200 USD |
73.3300 ENS |
19.4400 USD |
19.3200 USD |
19.5700 USD |
19.3200 USD |
| 2025-07-02 |
19.4800 USD |
23.4000 ENS |
19.4800 USD |
19.4800 USD |
19.4800 USD |
19.4800 USD |
| 2025-07-01 |
18.5400 USD |
1.0000 ENS |
18.5400 USD |
18.5400 USD |
18.5400 USD |
18.5400 USD |
| 2025-06-30 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.6900 USD |
| 2025-06-29 |
18.6900 USD |
2.3300 ENS |
18.6900 USD |
18.6900 USD |
18.6900 USD |
18.6900 USD |
| 2025-06-28 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.5200 USD |
| 2025-06-27 |
18.4100 USD |
7.3000 ENS |
18.1400 USD |
18.1400 USD |
18.5700 USD |
18.5200 USD |
| 2025-06-26 |
18.7900 USD |
70.1300 ENS |
18.6000 USD |
18.2800 USD |
20.5500 USD |
18.5700 USD |
| 2025-06-25 |
18.8800 USD |
58.4000 ENS |
19.0000 USD |
18.4700 USD |
19.0900 USD |
18.4700 USD |
| 2025-06-24 |
19.1300 USD |
0.7900 ENS |
19.1300 USD |
19.1300 USD |
19.1300 USD |
19.1300 USD |
| 2025-06-23 |
17.6100 USD |
116.9800 ENS |
18.8400 USD |
16.9400 USD |
18.8400 USD |
18.8400 USD |
| 2025-06-22 |
17.8300 USD |
69.0100 ENS |
17.7300 USD |
16.5500 USD |
18.1400 USD |
16.5500 USD |
| 2025-06-21 |
18.1400 USD |
34.9200 ENS |
18.5700 USD |
18.0500 USD |
18.5700 USD |
18.1400 USD |
| 2025-06-20 |
19.6200 USD |
15.4100 ENS |
19.6700 USD |
19.1400 USD |
19.6700 USD |
19.1400 USD |
| 2025-06-19 |
20.6900 USD |
33.5300 ENS |
19.7700 USD |
19.7700 USD |
21.7000 USD |
21.7000 USD |
| 2025-06-18 |
19.8200 USD |
70.8200 ENS |
20.3100 USD |
19.6000 USD |
20.3100 USD |
19.6000 USD |
| 2025-06-17 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
20.3100 USD |
| 2025-06-16 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
20.3100 USD |
| 2025-06-15 |
20.3100 USD |
0.6800 ENS |
20.3100 USD |
20.3100 USD |
20.3100 USD |
20.3100 USD |
| 2025-06-14 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.6700 USD |
| 2025-06-13 |
19.7100 USD |
43.9100 ENS |
19.7900 USD |
19.6700 USD |
19.7900 USD |
19.6700 USD |
| 2025-06-12 |
22.3700 USD |
29.9700 ENS |
22.0000 USD |
21.7100 USD |
22.5900 USD |
21.7100 USD |
| 2025-06-11 |
23.5300 USD |
227.0100 ENS |
24.5100 USD |
22.5900 USD |
24.7000 USD |
22.5900 USD |
| 2025-06-10 |
21.7100 USD |
10.7900 ENS |
0.0000 USD |
21.7100 USD |
21.7100 USD |
21.7100 USD |
| 2025-06-09 |
21.7100 USD |
10.7900 ENS |
21.7100 USD |
21.7100 USD |
21.7100 USD |
21.7100 USD |
| 2025-06-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-06 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
21.6900 USD |
| 2025-06-05 |
19.9800 USD |
45.2900 ENS |
21.7200 USD |
19.9000 USD |
21.7200 USD |
21.6900 USD |
| 2025-06-04 |
22.0100 USD |
86.1900 ENS |
22.0900 USD |
21.7000 USD |
22.0900 USD |
21.7000 USD |
| 2025-06-03 |
22.0200 USD |
75.7800 ENS |
22.3000 USD |
21.6700 USD |
22.3000 USD |
21.7000 USD |
| 2025-06-02 |
21.3700 USD |
6.7000 ENS |
20.6800 USD |
20.6800 USD |
21.6700 USD |
21.6700 USD |
| 2025-06-01 |
20.6600 USD |
69.8000 ENS |
20.3400 USD |
20.3400 USD |
20.7400 USD |
20.7400 USD |
| 2025-05-31 |
20.8600 USD |
14.6500 ENS |
0.0000 USD |
20.8600 USD |
20.8600 USD |
20.8600 USD |
| 2025-05-30 |
21.6300 USD |
320.7300 ENS |
22.0700 USD |
21.3100 USD |
23.2400 USD |
21.4500 USD |