Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
7.8900 USD |
65.5606 ENS |
7.8500 USD |
7.8500 USD |
7.9300 USD |
7.9000 USD |
| 2023-10-02 |
7.8600 USD |
141.7498 ENS |
8.2600 USD |
7.7100 USD |
8.2600 USD |
7.8100 USD |
| 2023-10-01 |
8.1900 USD |
744.4668 ENS |
8.0000 USD |
8.0000 USD |
8.4400 USD |
8.1900 USD |
| 2023-09-30 |
7.8100 USD |
282.1284 ENS |
7.6000 USD |
7.6000 USD |
8.0400 USD |
7.9900 USD |
| 2023-09-29 |
7.6300 USD |
237.4851 ENS |
7.6600 USD |
7.5300 USD |
7.7400 USD |
7.5300 USD |
| 2023-09-28 |
7.5200 USD |
61.5444 ENS |
7.4300 USD |
7.4300 USD |
7.5700 USD |
7.5700 USD |
| 2023-09-27 |
7.4700 USD |
412.2132 ENS |
7.3600 USD |
7.3600 USD |
7.4900 USD |
7.4800 USD |
| 2023-09-26 |
7.3900 USD |
201.2918 ENS |
7.4000 USD |
7.3500 USD |
7.4000 USD |
7.3500 USD |
| 2023-09-25 |
7.3600 USD |
342.7207 ENS |
7.3600 USD |
7.3500 USD |
7.4100 USD |
7.3800 USD |
| 2023-09-24 |
7.5000 USD |
19.4384 ENS |
7.5100 USD |
7.4700 USD |
7.5100 USD |
7.5000 USD |
| 2023-09-23 |
7.3400 USD |
152.7913 ENS |
7.3500 USD |
7.2600 USD |
7.3500 USD |
7.3400 USD |
| 2023-09-22 |
7.5300 USD |
48.8459 ENS |
7.5100 USD |
7.4900 USD |
7.5500 USD |
7.5100 USD |
| 2023-09-21 |
7.5600 USD |
126.0919 ENS |
7.5900 USD |
7.4800 USD |
7.6800 USD |
7.6600 USD |
| 2023-09-20 |
7.6000 USD |
1.2941 ENS |
7.5600 USD |
7.5600 USD |
7.6200 USD |
7.6200 USD |
| 2023-09-19 |
7.6600 USD |
736.2132 ENS |
7.6600 USD |
7.6400 USD |
7.6800 USD |
7.6400 USD |
| 2023-09-18 |
7.6000 USD |
241.3670 ENS |
7.4200 USD |
7.4200 USD |
7.6500 USD |
7.6500 USD |
| 2023-09-17 |
7.4700 USD |
139.8516 ENS |
7.5800 USD |
7.4700 USD |
7.5800 USD |
7.4700 USD |
| 2023-09-16 |
7.7200 USD |
58.4714 ENS |
7.6900 USD |
7.6800 USD |
7.8400 USD |
7.7100 USD |
| 2023-09-15 |
7.5300 USD |
86.5593 ENS |
7.6600 USD |
7.4900 USD |
7.6800 USD |
7.6800 USD |
| 2023-09-14 |
7.5400 USD |
908.7933 ENS |
7.2900 USD |
7.2700 USD |
7.8300 USD |
7.5100 USD |
| 2023-09-13 |
7.1200 USD |
311.2036 ENS |
7.0800 USD |
7.0300 USD |
7.2600 USD |
7.2400 USD |
| 2023-09-12 |
7.2700 USD |
12.3890 ENS |
7.3300 USD |
7.1700 USD |
7.3300 USD |
7.1700 USD |
| 2023-09-11 |
7.1500 USD |
4,678.4371 ENS |
7.3900 USD |
7.0400 USD |
7.3900 USD |
7.1000 USD |
| 2023-09-10 |
7.4500 USD |
276.2111 ENS |
7.5100 USD |
7.3800 USD |
7.5100 USD |
7.3800 USD |
| 2023-09-09 |
7.6900 USD |
162.5541 ENS |
7.6500 USD |
7.6500 USD |
7.7200 USD |
7.7200 USD |
| 2023-09-08 |
7.6900 USD |
117.6523 ENS |
7.8000 USD |
7.5900 USD |
7.8000 USD |
7.6300 USD |
| 2023-09-07 |
7.4500 USD |
928.3568 ENS |
7.5200 USD |
7.3800 USD |
7.7100 USD |
7.7100 USD |
| 2023-09-06 |
7.6600 USD |
96.1327 ENS |
7.6200 USD |
7.5700 USD |
7.6700 USD |
7.5900 USD |
| 2023-09-05 |
7.5800 USD |
485.9249 ENS |
7.5900 USD |
7.5000 USD |
7.8000 USD |
7.7500 USD |
| 2023-09-04 |
7.5500 USD |
894.1978 ENS |
7.4500 USD |
7.4500 USD |
7.6100 USD |
7.5300 USD |
| 2023-09-03 |
7.3300 USD |
140.5447 ENS |
7.3400 USD |
7.2700 USD |
7.3700 USD |
7.3000 USD |
| 2023-09-02 |
7.3400 USD |
136.1539 ENS |
7.4100 USD |
7.2800 USD |
7.4100 USD |
7.3400 USD |
| 2023-09-01 |
7.5200 USD |
1,424.0162 ENS |
7.7600 USD |
7.2700 USD |
7.7600 USD |
7.5100 USD |
| 2023-08-31 |
8.0700 USD |
252.8323 ENS |
8.0400 USD |
7.8600 USD |
8.1200 USD |
7.8700 USD |
| 2023-08-30 |
8.1000 USD |
37.1207 ENS |
8.2200 USD |
8.0300 USD |
8.2200 USD |
8.0400 USD |
| 2023-08-29 |
8.1000 USD |
478.5955 ENS |
8.0100 USD |
7.8500 USD |
8.2800 USD |
8.2700 USD |
| 2023-08-28 |
7.9200 USD |
45.9015 ENS |
7.9500 USD |
7.8500 USD |
8.0300 USD |
8.0300 USD |
| 2023-08-27 |
7.9400 USD |
31.1253 ENS |
7.9100 USD |
7.9000 USD |
8.0000 USD |
8.0000 USD |
| 2023-08-26 |
7.8100 USD |
48.5148 ENS |
7.7300 USD |
7.7300 USD |
7.8500 USD |
7.8300 USD |
| 2023-08-25 |
7.9500 USD |
27.0885 ENS |
8.0700 USD |
7.7900 USD |
8.0800 USD |
7.8300 USD |
| 2023-08-24 |
8.1200 USD |
20.7021 ENS |
8.1400 USD |
8.0000 USD |
8.1900 USD |
8.1000 USD |
| 2023-08-23 |
8.1400 USD |
1,081.7037 ENS |
8.0300 USD |
7.9900 USD |
8.1800 USD |
8.1600 USD |
| 2023-08-22 |
8.0100 USD |
460.7508 ENS |
8.0200 USD |
7.8600 USD |
8.0300 USD |
7.8600 USD |
| 2023-08-21 |
7.9700 USD |
453.3445 ENS |
8.1500 USD |
7.8000 USD |
8.1500 USD |
7.9900 USD |
| 2023-08-20 |
8.1000 USD |
23.3063 ENS |
8.1100 USD |
8.0800 USD |
8.1200 USD |
8.1200 USD |
| 2023-08-19 |
8.0700 USD |
174.9194 ENS |
8.0500 USD |
7.9800 USD |
8.1800 USD |
8.0800 USD |
| 2023-08-18 |
8.0200 USD |
345.9810 ENS |
7.9800 USD |
7.9700 USD |
8.1100 USD |
8.0200 USD |
| 2023-08-17 |
8.1400 USD |
1,488.2243 ENS |
8.2600 USD |
7.0300 USD |
8.4200 USD |
8.1300 USD |
| 2023-08-16 |
8.3700 USD |
516.8729 ENS |
8.5600 USD |
8.1100 USD |
8.7800 USD |
8.1600 USD |
| 2023-08-15 |
8.6700 USD |
280.5835 ENS |
8.9600 USD |
8.2900 USD |
8.9600 USD |
8.5400 USD |