Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
9.1000 USD |
2,041.2236 ENS |
8.9800 USD |
8.8100 USD |
9.3100 USD |
9.2500 USD |
| 2025-12-18 |
9.2700 USD |
2,084.2985 ENS |
9.3600 USD |
9.1900 USD |
9.4400 USD |
9.4300 USD |
| 2025-12-17 |
9.8700 USD |
1,525.3058 ENS |
9.9600 USD |
9.8100 USD |
10.0500 USD |
9.9100 USD |
| 2025-12-16 |
9.7500 USD |
2,853.1619 ENS |
9.8600 USD |
9.4700 USD |
10.0600 USD |
10.0600 USD |
| 2025-12-15 |
10.3400 USD |
2,790.1567 ENS |
10.4600 USD |
9.9700 USD |
10.6600 USD |
9.9900 USD |
| 2025-12-14 |
10.6800 USD |
2,719.6644 ENS |
10.8500 USD |
10.5000 USD |
10.8700 USD |
10.5000 USD |
| 2025-12-13 |
10.8800 USD |
190.4164 ENS |
10.8500 USD |
10.8300 USD |
10.9600 USD |
10.9200 USD |
| 2025-12-12 |
11.0800 USD |
1,121.5763 ENS |
10.9800 USD |
10.9200 USD |
11.1700 USD |
11.1000 USD |
| 2025-12-11 |
10.9700 USD |
3,435.7030 ENS |
11.3600 USD |
10.7700 USD |
11.3600 USD |
10.7800 USD |
| 2025-12-10 |
11.5000 USD |
2,084.3283 ENS |
11.5500 USD |
11.4100 USD |
11.6700 USD |
11.5900 USD |
| 2025-12-09 |
11.6600 USD |
10,385.1046 ENS |
11.1600 USD |
11.1300 USD |
12.0300 USD |
11.5200 USD |
| 2025-12-08 |
11.3200 USD |
2,458.0430 ENS |
11.1200 USD |
11.1100 USD |
11.5100 USD |
11.2900 USD |
| 2025-12-07 |
11.0100 USD |
1,950.2117 ENS |
11.2600 USD |
10.7400 USD |
11.3300 USD |
11.2700 USD |
| 2025-12-06 |
11.1800 USD |
828.1712 ENS |
11.1600 USD |
11.1000 USD |
11.2800 USD |
11.1500 USD |
| 2025-12-05 |
11.3500 USD |
3,434.6427 ENS |
11.8200 USD |
10.9500 USD |
11.9300 USD |
11.0600 USD |
| 2025-12-04 |
11.9800 USD |
2,497.4552 ENS |
12.1000 USD |
11.5900 USD |
12.1900 USD |
11.7700 USD |
| 2025-12-03 |
11.8600 USD |
4,957.1517 ENS |
11.6100 USD |
11.5600 USD |
12.2200 USD |
12.1600 USD |
| 2025-12-02 |
10.6800 USD |
423.4377 ENS |
10.7100 USD |
10.5700 USD |
10.7900 USD |
10.7900 USD |
| 2025-12-01 |
10.6400 USD |
5,294.5648 ENS |
11.3700 USD |
10.3800 USD |
11.3700 USD |
10.3800 USD |
| 2025-11-30 |
11.6100 USD |
514.0769 ENS |
11.5500 USD |
11.4700 USD |
11.6900 USD |
11.6700 USD |
| 2025-11-29 |
11.7000 USD |
1,541.5581 ENS |
11.7800 USD |
11.5700 USD |
11.8600 USD |
11.5700 USD |
| 2025-11-28 |
11.7800 USD |
1,968.9985 ENS |
11.7700 USD |
11.5000 USD |
12.0000 USD |
11.8300 USD |
| 2025-11-27 |
11.7400 USD |
580.4557 ENS |
11.7300 USD |
11.6400 USD |
11.9700 USD |
11.7600 USD |
| 2025-11-26 |
11.4900 USD |
1,810.6642 ENS |
11.5400 USD |
11.2300 USD |
11.8600 USD |
11.7300 USD |
| 2025-11-25 |
11.3700 USD |
1,300.5185 ENS |
11.5400 USD |
11.1400 USD |
11.5700 USD |
11.2400 USD |
| 2025-11-24 |
11.1500 USD |
2,540.3249 ENS |
11.0900 USD |
10.9100 USD |
11.4200 USD |
11.1200 USD |
| 2025-11-23 |
11.1000 USD |
1,419.6201 ENS |
10.9700 USD |
10.9700 USD |
11.2100 USD |
11.1300 USD |
| 2025-11-22 |
10.9100 USD |
4,710.7625 ENS |
11.0700 USD |
10.7000 USD |
11.1300 USD |
10.9000 USD |
| 2025-11-21 |
10.9700 USD |
6,089.0957 ENS |
11.6600 USD |
10.2800 USD |
11.7300 USD |
10.8800 USD |
| 2025-11-20 |
12.2500 USD |
1,789.6935 ENS |
12.2100 USD |
12.1300 USD |
12.3600 USD |
12.1300 USD |
| 2025-11-19 |
12.0900 USD |
5,718.1632 ENS |
12.5100 USD |
11.6400 USD |
12.5100 USD |
12.2500 USD |
| 2025-11-18 |
12.3300 USD |
7,879.5614 ENS |
12.2400 USD |
12.1400 USD |
12.7800 USD |
12.6000 USD |
| 2025-11-17 |
12.6800 USD |
1,191.8509 ENS |
12.5100 USD |
12.4700 USD |
12.9300 USD |
12.8700 USD |
| 2025-11-16 |
12.4600 USD |
5,638.0907 ENS |
12.8800 USD |
12.1100 USD |
13.0800 USD |
12.3600 USD |
| 2025-11-15 |
13.1200 USD |
469.6507 ENS |
12.9100 USD |
12.9100 USD |
13.3200 USD |
13.2000 USD |
| 2025-11-14 |
13.0500 USD |
9,409.7090 ENS |
13.3700 USD |
12.7400 USD |
13.4100 USD |
13.1800 USD |
| 2025-11-13 |
13.8800 USD |
394.9137 ENS |
13.8000 USD |
13.8000 USD |
13.9300 USD |
13.9300 USD |
| 2025-11-12 |
14.2200 USD |
750.8552 ENS |
13.9200 USD |
13.9200 USD |
14.5500 USD |
14.5500 USD |
| 2025-11-11 |
14.7800 USD |
8,306.8986 ENS |
14.8700 USD |
14.3100 USD |
15.6700 USD |
14.3500 USD |
| 2025-11-10 |
14.4100 USD |
7,400.5164 ENS |
14.0100 USD |
14.0100 USD |
14.6100 USD |
14.3800 USD |
| 2025-11-09 |
13.8500 USD |
8,557.4176 ENS |
13.7700 USD |
13.2800 USD |
14.3500 USD |
14.1600 USD |
| 2025-11-08 |
13.9500 USD |
4,548.4269 ENS |
14.1700 USD |
13.5500 USD |
14.4000 USD |
13.6700 USD |
| 2025-11-07 |
12.5900 USD |
228.1786 ENS |
12.5900 USD |
12.5900 USD |
12.7200 USD |
12.7200 USD |
| 2025-11-06 |
12.7600 USD |
1,703.9150 ENS |
12.9800 USD |
12.6400 USD |
12.9800 USD |
12.6500 USD |
| 2025-11-05 |
12.3000 USD |
6,128.0142 ENS |
12.5400 USD |
11.8000 USD |
12.8600 USD |
12.8300 USD |
| 2025-11-04 |
13.1100 USD |
5,216.9818 ENS |
13.4600 USD |
12.7700 USD |
13.6600 USD |
13.0300 USD |
| 2025-11-03 |
14.5300 USD |
1,589.9829 ENS |
15.2200 USD |
14.0700 USD |
15.2300 USD |
14.1800 USD |
| 2025-11-02 |
15.1700 USD |
3,629.7505 ENS |
15.1500 USD |
14.7200 USD |
16.1000 USD |
15.2200 USD |
| 2025-11-01 |
14.8400 USD |
5,536.6229 ENS |
14.7600 USD |
14.6700 USD |
15.1400 USD |
15.1100 USD |
| 2025-10-31 |
14.6800 USD |
4,773.8372 ENS |
14.5600 USD |
14.5100 USD |
14.8600 USD |
14.8400 USD |