Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
23.3100 USD |
2,209.0252 ENS |
22.9100 USD |
22.8900 USD |
24.2200 USD |
23.8500 USD |
| 2025-05-21 |
22.5900 USD |
2,447.0541 ENS |
22.2200 USD |
21.9600 USD |
23.2800 USD |
22.5900 USD |
| 2025-05-20 |
21.7700 USD |
38,218.4042 ENS |
22.2600 USD |
21.3600 USD |
22.8300 USD |
22.1100 USD |
| 2025-05-19 |
21.5000 USD |
674.7853 ENS |
22.2200 USD |
20.6600 USD |
22.2200 USD |
21.8100 USD |
| 2025-05-18 |
21.7100 USD |
1,110.8961 ENS |
21.4300 USD |
20.6600 USD |
22.8300 USD |
21.8100 USD |
| 2025-05-17 |
21.4200 USD |
1,590.9611 ENS |
22.2900 USD |
21.3300 USD |
22.2900 USD |
21.6300 USD |
| 2025-05-16 |
23.0300 USD |
815.7796 ENS |
22.7000 USD |
22.5700 USD |
23.6500 USD |
22.5700 USD |
| 2025-05-15 |
22.7200 USD |
1,708.1043 ENS |
23.5800 USD |
21.9400 USD |
23.8900 USD |
22.5500 USD |
| 2025-05-14 |
24.2700 USD |
973.7677 ENS |
24.9000 USD |
23.3700 USD |
25.1500 USD |
23.3700 USD |
| 2025-05-13 |
22.8500 USD |
1,703.7748 ENS |
22.9100 USD |
21.7200 USD |
23.8000 USD |
23.6700 USD |
| 2025-05-12 |
23.6100 USD |
2,812.5324 ENS |
23.6700 USD |
23.0800 USD |
24.7000 USD |
23.1300 USD |
| 2025-05-11 |
23.5900 USD |
2,044.7363 ENS |
24.1700 USD |
22.8200 USD |
25.0600 USD |
23.3400 USD |
| 2025-05-10 |
22.8500 USD |
1,546.5590 ENS |
22.6600 USD |
21.8600 USD |
23.7100 USD |
23.3300 USD |
| 2025-05-09 |
22.7100 USD |
5,172.9457 ENS |
21.8400 USD |
21.4700 USD |
24.2500 USD |
22.5500 USD |
| 2025-05-08 |
18.8900 USD |
2,982.4132 ENS |
18.0100 USD |
17.9100 USD |
20.1300 USD |
19.8900 USD |
| 2025-05-07 |
17.9000 USD |
3,233.3961 ENS |
17.7900 USD |
17.3700 USD |
18.2700 USD |
17.4400 USD |
| 2025-05-06 |
17.2300 USD |
2,192.3370 ENS |
17.6900 USD |
16.7300 USD |
17.6900 USD |
17.3300 USD |
| 2025-05-05 |
17.6000 USD |
2,955.8382 ENS |
17.7000 USD |
17.3700 USD |
18.0700 USD |
17.5700 USD |
| 2025-05-04 |
18.9700 USD |
1,466.8977 ENS |
19.1000 USD |
17.8600 USD |
19.5600 USD |
18.0500 USD |
| 2025-05-03 |
18.6600 USD |
1,027.6627 ENS |
18.7100 USD |
18.4200 USD |
18.9900 USD |
18.8800 USD |
| 2025-05-02 |
18.8400 USD |
1,985.6680 ENS |
18.6500 USD |
18.2400 USD |
19.4000 USD |
18.7300 USD |
| 2025-05-01 |
18.7500 USD |
2,038.5653 ENS |
18.5800 USD |
18.2600 USD |
19.1800 USD |
18.9300 USD |
| 2025-04-30 |
17.7300 USD |
692.8205 ENS |
18.1100 USD |
17.1500 USD |
18.2600 USD |
17.5500 USD |
| 2025-04-29 |
18.3900 USD |
819.2910 ENS |
18.2000 USD |
17.9300 USD |
18.9800 USD |
18.5100 USD |
| 2025-04-28 |
18.2600 USD |
3,147.6651 ENS |
18.2000 USD |
17.5900 USD |
18.6900 USD |
18.1100 USD |
| 2025-04-27 |
19.0900 USD |
6,044.1945 ENS |
18.3700 USD |
18.2500 USD |
20.3600 USD |
18.6300 USD |
| 2025-04-26 |
18.5700 USD |
5,880.1364 ENS |
18.4000 USD |
17.8300 USD |
19.3000 USD |
18.2100 USD |
| 2025-04-25 |
18.0200 USD |
1,695.9404 ENS |
17.4100 USD |
17.0800 USD |
18.5700 USD |
18.4500 USD |
| 2025-04-24 |
17.4200 USD |
7,630.5319 ENS |
17.0200 USD |
16.3700 USD |
18.0000 USD |
17.4500 USD |
| 2025-04-23 |
16.9400 USD |
10,587.4199 ENS |
16.3000 USD |
16.1900 USD |
17.4700 USD |
16.8800 USD |
| 2025-04-22 |
15.6900 USD |
4,140.1503 ENS |
14.6800 USD |
14.5000 USD |
16.4500 USD |
16.1600 USD |
| 2025-04-21 |
14.9500 USD |
3,258.5346 ENS |
14.3900 USD |
14.3900 USD |
15.3100 USD |
15.0500 USD |
| 2025-04-20 |
14.3400 USD |
94.9917 ENS |
14.5300 USD |
14.1300 USD |
14.5900 USD |
14.2400 USD |
| 2025-04-19 |
14.2600 USD |
134.8406 ENS |
14.0500 USD |
14.0500 USD |
14.3800 USD |
14.2700 USD |
| 2025-04-18 |
14.0200 USD |
442.4359 ENS |
13.8000 USD |
13.7700 USD |
14.1300 USD |
14.0100 USD |
| 2025-04-17 |
13.9700 USD |
1,458.6189 ENS |
13.7200 USD |
13.7200 USD |
14.1300 USD |
13.9800 USD |
| 2025-04-16 |
13.7800 USD |
402.1692 ENS |
13.8500 USD |
13.5600 USD |
14.0000 USD |
13.7400 USD |
| 2025-04-15 |
14.5500 USD |
453.6027 ENS |
14.5300 USD |
14.4300 USD |
14.7900 USD |
14.5400 USD |
| 2025-04-14 |
14.8100 USD |
3,365.4746 ENS |
14.2500 USD |
14.2500 USD |
15.4300 USD |
14.8200 USD |
| 2025-04-13 |
14.3600 USD |
1,248.4506 ENS |
14.7900 USD |
14.2500 USD |
15.0200 USD |
14.7000 USD |
| 2025-04-12 |
14.7600 USD |
4,730.3079 ENS |
14.1800 USD |
14.0600 USD |
15.0200 USD |
14.8600 USD |
| 2025-04-11 |
14.0400 USD |
755.8892 ENS |
13.5400 USD |
13.5200 USD |
14.3500 USD |
14.3500 USD |
| 2025-04-10 |
13.9000 USD |
990.3310 ENS |
14.4400 USD |
13.2800 USD |
14.4400 USD |
13.3000 USD |
| 2025-04-09 |
12.6000 USD |
26,106.7336 ENS |
12.5800 USD |
12.0400 USD |
14.4400 USD |
14.3500 USD |
| 2025-04-08 |
13.1800 USD |
2,286.4129 ENS |
13.2300 USD |
12.4600 USD |
13.6000 USD |
12.6000 USD |
| 2025-04-07 |
12.9900 USD |
4,475.7367 ENS |
13.1700 USD |
11.9600 USD |
13.6600 USD |
13.1200 USD |
| 2025-04-06 |
13.8600 USD |
627.4206 ENS |
15.0200 USD |
13.0400 USD |
15.0400 USD |
13.2000 USD |
| 2025-04-05 |
15.1300 USD |
324.4799 ENS |
15.1400 USD |
14.8700 USD |
15.3200 USD |
14.8700 USD |
| 2025-04-04 |
14.7300 USD |
1,303.2144 ENS |
15.0600 USD |
14.5700 USD |
15.3400 USD |
15.1800 USD |
| 2025-04-03 |
15.1400 USD |
2,162.7848 ENS |
15.1700 USD |
14.4500 USD |
15.5000 USD |
15.0000 USD |