Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
13.5500 USD |
11.5200 ENS |
13.5500 USD |
13.5500 USD |
13.5500 USD |
13.5500 USD |
| 2024-04-17 |
13.1600 USD |
273.2500 ENS |
13.3600 USD |
12.8300 USD |
13.5800 USD |
12.9800 USD |
| 2024-04-16 |
13.2400 USD |
325.9800 ENS |
12.9500 USD |
12.9200 USD |
13.5700 USD |
13.3400 USD |
| 2024-04-15 |
13.9200 USD |
325.6100 ENS |
14.1500 USD |
13.5100 USD |
14.1500 USD |
13.5100 USD |
| 2024-04-14 |
12.7200 USD |
339.5700 ENS |
12.5000 USD |
12.2900 USD |
13.7100 USD |
13.7100 USD |
| 2024-04-13 |
15.1400 USD |
65.8400 ENS |
16.6900 USD |
12.3600 USD |
16.6900 USD |
12.4500 USD |
| 2024-04-12 |
18.1400 USD |
386.7600 ENS |
18.1600 USD |
15.0000 USD |
18.1600 USD |
15.0000 USD |
| 2024-04-11 |
19.7600 USD |
16.5700 ENS |
19.7000 USD |
19.7000 USD |
19.9400 USD |
19.9300 USD |
| 2024-04-10 |
20.5500 USD |
14.4300 ENS |
20.4300 USD |
20.1900 USD |
20.7300 USD |
20.1900 USD |
| 2024-04-09 |
20.5500 USD |
536.8800 ENS |
20.5000 USD |
20.5000 USD |
20.6100 USD |
20.5000 USD |
| 2024-04-08 |
22.3700 USD |
2.6000 ENS |
22.3700 USD |
22.3700 USD |
22.3700 USD |
22.3700 USD |
| 2024-04-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1200 USD |
| 2024-04-06 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1200 USD |
| 2024-04-05 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1200 USD |
| 2024-04-04 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1200 USD |
| 2024-04-03 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1200 USD |
| 2024-04-02 |
19.1900 USD |
12.0400 ENS |
19.6400 USD |
19.1200 USD |
19.6400 USD |
19.1200 USD |
| 2024-04-01 |
20.8300 USD |
7.0800 ENS |
21.2400 USD |
20.3500 USD |
21.2400 USD |
20.3500 USD |
| 2024-03-31 |
22.2200 USD |
182.8000 ENS |
21.7600 USD |
21.7600 USD |
22.6900 USD |
22.1900 USD |
| 2024-03-30 |
21.5900 USD |
2.3600 ENS |
21.8600 USD |
21.4500 USD |
21.8600 USD |
21.4500 USD |
| 2024-03-29 |
22.0900 USD |
126.6900 ENS |
22.0400 USD |
21.7400 USD |
22.2200 USD |
22.1600 USD |
| 2024-03-28 |
21.5400 USD |
337.6800 ENS |
21.5000 USD |
21.4900 USD |
22.2200 USD |
22.2200 USD |
| 2024-03-27 |
21.7700 USD |
42.9500 ENS |
22.4500 USD |
21.6500 USD |
22.4500 USD |
21.7600 USD |
| 2024-03-26 |
24.7800 USD |
0.4100 ENS |
24.7800 USD |
24.7800 USD |
24.7800 USD |
24.7800 USD |
| 2024-03-25 |
22.2500 USD |
4.9900 ENS |
22.2000 USD |
22.2000 USD |
22.3500 USD |
22.3500 USD |
| 2024-03-24 |
20.9200 USD |
26.9400 ENS |
20.9000 USD |
20.8500 USD |
21.8800 USD |
21.8800 USD |
| 2024-03-23 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1100 USD |
| 2024-03-22 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1100 USD |
| 2024-03-21 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.1100 USD |
| 2024-03-20 |
19.1100 USD |
104.0500 ENS |
19.1100 USD |
19.1100 USD |
19.1100 USD |
19.1100 USD |
| 2024-03-19 |
19.9400 USD |
1.9900 ENS |
20.0000 USD |
19.1200 USD |
20.3300 USD |
20.3300 USD |
| 2024-03-18 |
22.0100 USD |
32.5300 ENS |
22.1900 USD |
21.1300 USD |
23.2400 USD |
23.2400 USD |
| 2024-03-17 |
21.4800 USD |
20.6900 ENS |
21.0600 USD |
21.0500 USD |
22.0700 USD |
21.5600 USD |
| 2024-03-16 |
21.7000 USD |
4.1600 ENS |
22.0700 USD |
21.0600 USD |
22.0700 USD |
21.0600 USD |
| 2024-03-15 |
22.7300 USD |
18.1700 ENS |
23.6500 USD |
22.6500 USD |
23.6500 USD |
22.6500 USD |
| 2024-03-14 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
27.0000 USD |
| 2024-03-13 |
27.0000 USD |
0.2900 ENS |
27.0000 USD |
27.0000 USD |
27.0000 USD |
27.0000 USD |
| 2024-03-12 |
27.0100 USD |
4.1000 ENS |
27.0100 USD |
27.0000 USD |
27.0100 USD |
27.0000 USD |
| 2024-03-11 |
26.8200 USD |
69.5600 ENS |
25.5600 USD |
25.5600 USD |
29.8300 USD |
29.8300 USD |
| 2024-03-10 |
25.5700 USD |
5.5700 ENS |
25.5700 USD |
25.5600 USD |
25.5700 USD |
25.5600 USD |
| 2024-03-09 |
26.4800 USD |
40.6600 ENS |
25.6900 USD |
25.6700 USD |
27.0000 USD |
27.0000 USD |
| 2024-03-08 |
25.6600 USD |
95.7500 ENS |
26.0000 USD |
24.2600 USD |
27.0400 USD |
24.2600 USD |
| 2024-03-07 |
25.5700 USD |
107.0800 ENS |
24.5000 USD |
24.5000 USD |
26.0000 USD |
26.0000 USD |
| 2024-03-06 |
26.2100 USD |
310.7500 ENS |
26.7200 USD |
25.3900 USD |
26.7200 USD |
25.4000 USD |
| 2024-03-05 |
29.1900 USD |
151.0700 ENS |
21.6300 USD |
21.6300 USD |
36.3800 USD |
27.5000 USD |
| 2024-03-04 |
21.4700 USD |
101.7700 ENS |
21.8800 USD |
21.0000 USD |
22.1000 USD |
22.0000 USD |
| 2024-03-03 |
21.9700 USD |
78.3200 ENS |
22.8000 USD |
21.0600 USD |
23.1000 USD |
21.8800 USD |
| 2024-03-02 |
21.9200 USD |
8.9200 ENS |
21.7200 USD |
21.7200 USD |
22.5600 USD |
22.5600 USD |
| 2024-03-01 |
21.2700 USD |
1.2800 ENS |
21.2700 USD |
21.2700 USD |
21.2700 USD |
21.2700 USD |
| 2024-02-29 |
21.8400 USD |
12.8800 ENS |
21.2400 USD |
20.9600 USD |
22.3600 USD |
20.9600 USD |