Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
37.6800 USD |
7,518.0300 ENS |
37.0800 USD |
34.5000 USD |
42.4200 USD |
35.1200 USD |
| 2024-12-20 |
35.7000 USD |
8,567.0200 ENS |
36.1900 USD |
31.9000 USD |
40.0400 USD |
37.9000 USD |
| 2024-12-19 |
35.8100 USD |
11,113.0100 ENS |
39.6400 USD |
33.3400 USD |
39.7700 USD |
36.0300 USD |
| 2024-12-18 |
42.1300 USD |
25.8900 ENS |
42.6200 USD |
41.7700 USD |
42.6300 USD |
41.7700 USD |
| 2024-12-17 |
44.8600 USD |
47.8300 ENS |
44.8700 USD |
42.7900 USD |
46.9800 USD |
42.7900 USD |
| 2024-12-16 |
48.2000 USD |
123.2400 ENS |
48.9100 USD |
44.8300 USD |
48.9100 USD |
46.9800 USD |
| 2024-12-15 |
43.6600 USD |
108.7800 ENS |
44.1200 USD |
43.4200 USD |
44.9000 USD |
44.9000 USD |
| 2024-12-14 |
42.4100 USD |
1.8900 ENS |
42.4100 USD |
42.4100 USD |
42.4100 USD |
42.4100 USD |
| 2024-12-13 |
43.0700 USD |
629.9000 ENS |
42.9200 USD |
42.2700 USD |
44.1400 USD |
44.1400 USD |
| 2024-12-12 |
41.3400 USD |
7.3700 ENS |
42.5800 USD |
40.3100 USD |
42.5800 USD |
40.3100 USD |
| 2024-12-11 |
38.1600 USD |
234.8100 ENS |
35.5500 USD |
35.5500 USD |
40.0000 USD |
40.0000 USD |
| 2024-12-10 |
35.6700 USD |
552.0900 ENS |
34.7700 USD |
33.7800 USD |
36.9800 USD |
35.5500 USD |
| 2024-12-09 |
37.9100 USD |
607.2200 ENS |
39.5600 USD |
33.2900 USD |
39.5600 USD |
34.0900 USD |
| 2024-12-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
41.4800 USD |
| 2024-12-07 |
41.7000 USD |
118.0000 ENS |
41.8800 USD |
40.9800 USD |
41.9000 USD |
41.4800 USD |
| 2024-12-06 |
42.1400 USD |
92.9800 ENS |
41.8600 USD |
41.8600 USD |
43.0400 USD |
43.0400 USD |
| 2024-12-05 |
42.1800 USD |
105.9500 ENS |
41.6900 USD |
41.1700 USD |
42.5400 USD |
42.4000 USD |
| 2024-12-04 |
43.5000 USD |
278.2300 ENS |
40.0600 USD |
40.0600 USD |
45.3500 USD |
43.0000 USD |
| 2024-12-03 |
39.9200 USD |
273.7900 ENS |
40.7900 USD |
38.1300 USD |
41.1600 USD |
40.0700 USD |
| 2024-12-02 |
41.8500 USD |
429.3500 ENS |
41.0000 USD |
39.6900 USD |
46.0000 USD |
41.1600 USD |
| 2024-12-01 |
41.1300 USD |
1,388.7400 ENS |
42.4200 USD |
40.2700 USD |
42.4600 USD |
41.3700 USD |
| 2024-11-30 |
42.2400 USD |
1,387.2200 ENS |
35.5400 USD |
35.5400 USD |
46.7500 USD |
40.8500 USD |
| 2024-11-29 |
33.5100 USD |
108.5900 ENS |
33.7200 USD |
33.1800 USD |
33.8000 USD |
33.1800 USD |
| 2024-11-28 |
34.6800 USD |
820.6700 ENS |
35.0000 USD |
32.6600 USD |
37.5100 USD |
35.1500 USD |
| 2024-11-27 |
25.5300 USD |
211.7600 ENS |
23.2700 USD |
23.2700 USD |
26.4000 USD |
26.4000 USD |
| 2024-11-26 |
23.0500 USD |
171.4500 ENS |
23.8100 USD |
21.6300 USD |
23.8100 USD |
21.6300 USD |
| 2024-11-25 |
23.8400 USD |
716.3200 ENS |
20.5700 USD |
20.5700 USD |
25.4300 USD |
25.2900 USD |
| 2024-11-24 |
19.3700 USD |
40.9100 ENS |
19.0600 USD |
19.0600 USD |
19.5300 USD |
19.5200 USD |
| 2024-11-23 |
20.5500 USD |
208.5100 ENS |
20.0700 USD |
19.5700 USD |
21.2400 USD |
20.7300 USD |
| 2024-11-22 |
19.4100 USD |
214.1500 ENS |
19.6200 USD |
19.0200 USD |
19.8900 USD |
19.6100 USD |
| 2024-11-21 |
19.1100 USD |
8.6300 ENS |
18.8100 USD |
18.8100 USD |
19.3500 USD |
19.3500 USD |
| 2024-11-20 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.0400 USD |
| 2024-11-19 |
18.0200 USD |
400.3500 ENS |
18.7300 USD |
17.8400 USD |
18.7300 USD |
18.0400 USD |
| 2024-11-18 |
18.3400 USD |
24.9200 ENS |
18.2700 USD |
18.2700 USD |
18.4100 USD |
18.4100 USD |
| 2024-11-17 |
18.0700 USD |
56.0700 ENS |
18.7200 USD |
17.7700 USD |
19.0500 USD |
17.8000 USD |
| 2024-11-16 |
18.1600 USD |
12.7700 ENS |
18.0200 USD |
18.0200 USD |
18.5300 USD |
18.5300 USD |
| 2024-11-15 |
16.7100 USD |
0.7300 ENS |
16.7100 USD |
16.7100 USD |
16.7100 USD |
16.7100 USD |
| 2024-11-14 |
16.3500 USD |
29.5600 ENS |
17.3300 USD |
16.2100 USD |
17.3300 USD |
16.2500 USD |
| 2024-11-13 |
17.2800 USD |
102.2100 ENS |
16.8200 USD |
16.7200 USD |
17.6900 USD |
16.7200 USD |
| 2024-11-12 |
19.7400 USD |
771.5500 ENS |
19.8600 USD |
17.8700 USD |
20.0400 USD |
18.1500 USD |
| 2024-11-11 |
19.9500 USD |
779.9900 ENS |
19.7600 USD |
19.3500 USD |
21.2700 USD |
19.3500 USD |
| 2024-11-10 |
20.2300 USD |
11.5200 ENS |
20.2300 USD |
20.2300 USD |
20.2300 USD |
20.2300 USD |
| 2024-11-09 |
19.1000 USD |
45.7400 ENS |
19.2200 USD |
18.4000 USD |
19.2200 USD |
18.4000 USD |
| 2024-11-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.8900 USD |
| 2024-11-07 |
18.8900 USD |
1.2700 ENS |
18.8900 USD |
18.8900 USD |
18.8900 USD |
18.8900 USD |
| 2024-11-06 |
16.4700 USD |
39.4600 ENS |
16.2000 USD |
16.2000 USD |
17.6300 USD |
17.6300 USD |
| 2024-11-05 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
14.7000 USD |
| 2024-11-04 |
14.8000 USD |
5.2400 ENS |
14.9100 USD |
14.7000 USD |
14.9100 USD |
14.7000 USD |
| 2024-11-03 |
15.4300 USD |
1.4300 ENS |
15.4300 USD |
15.4300 USD |
15.4300 USD |
15.4300 USD |
| 2024-11-02 |
16.4200 USD |
13.9200 ENS |
16.4200 USD |
16.4200 USD |
16.4200 USD |
16.4200 USD |