Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-13 |
21.6300 USD |
55.8363 ENS |
21.5100 USD |
21.5100 USD |
21.7200 USD |
21.6700 USD |
| 2025-07-12 |
21.8200 USD |
825.3483 ENS |
21.8100 USD |
21.5100 USD |
22.1600 USD |
21.9200 USD |
| 2025-07-11 |
22.2700 USD |
5,469.7314 ENS |
21.6900 USD |
21.5400 USD |
22.8000 USD |
22.3500 USD |
| 2025-07-10 |
20.9800 USD |
3,010.6792 ENS |
20.0900 USD |
20.0700 USD |
22.0900 USD |
21.9000 USD |
| 2025-07-09 |
19.1800 USD |
6,893.5538 ENS |
18.8900 USD |
18.7400 USD |
20.3700 USD |
20.2700 USD |
| 2025-07-08 |
18.3700 USD |
8.0611 ENS |
18.4200 USD |
18.3200 USD |
18.4200 USD |
18.3600 USD |
| 2025-07-07 |
18.7600 USD |
41.4599 ENS |
18.6900 USD |
18.6500 USD |
18.9200 USD |
18.6700 USD |
| 2025-07-06 |
18.4900 USD |
100.3206 ENS |
18.3700 USD |
18.2100 USD |
18.7700 USD |
18.6900 USD |
| 2025-07-05 |
18.3900 USD |
273.2442 ENS |
18.4600 USD |
18.1200 USD |
18.5500 USD |
18.1600 USD |
| 2025-07-04 |
19.0200 USD |
992.4192 ENS |
19.3800 USD |
18.2400 USD |
19.4000 USD |
18.3100 USD |
| 2025-07-03 |
19.4800 USD |
1,001.1990 ENS |
19.2100 USD |
19.1600 USD |
19.7700 USD |
19.5100 USD |
| 2025-07-02 |
18.3100 USD |
340.0833 ENS |
17.9500 USD |
17.7100 USD |
18.7400 USD |
18.7400 USD |
| 2025-07-01 |
18.4000 USD |
1,110.3784 ENS |
18.7900 USD |
17.9600 USD |
18.9100 USD |
18.0800 USD |
| 2025-06-30 |
18.9200 USD |
507.8400 ENS |
19.3200 USD |
18.6900 USD |
19.3300 USD |
18.8100 USD |
| 2025-06-29 |
18.6500 USD |
378.0449 ENS |
18.6000 USD |
18.4000 USD |
18.7900 USD |
18.7700 USD |
| 2025-06-28 |
18.4900 USD |
161.3935 ENS |
18.4900 USD |
18.3500 USD |
18.6100 USD |
18.6100 USD |
| 2025-06-27 |
18.3600 USD |
174.8947 ENS |
18.2000 USD |
17.9800 USD |
18.6000 USD |
18.3300 USD |
| 2025-06-26 |
18.8200 USD |
634.7817 ENS |
18.5300 USD |
18.2200 USD |
19.3600 USD |
18.4000 USD |
| 2025-06-25 |
18.9200 USD |
233.2571 ENS |
18.9800 USD |
18.6300 USD |
19.1100 USD |
18.7000 USD |
| 2025-06-24 |
18.7600 USD |
458.7109 ENS |
18.8100 USD |
18.5700 USD |
19.1000 USD |
19.0400 USD |
| 2025-06-23 |
17.5300 USD |
2,448.2427 ENS |
17.0900 USD |
16.7700 USD |
18.8500 USD |
18.7800 USD |
| 2025-06-22 |
17.5500 USD |
577.7468 ENS |
17.6600 USD |
17.2900 USD |
17.8500 USD |
17.2900 USD |
| 2025-06-21 |
18.5800 USD |
390.4693 ENS |
18.8100 USD |
18.2400 USD |
18.9200 USD |
18.2400 USD |
| 2025-06-20 |
19.0000 USD |
3,271.5060 ENS |
19.7100 USD |
18.5100 USD |
20.1200 USD |
19.0000 USD |
| 2025-06-19 |
19.8200 USD |
121.8229 ENS |
19.9500 USD |
19.5000 USD |
20.1500 USD |
19.5800 USD |
| 2025-06-18 |
19.8300 USD |
149.3817 ENS |
19.8900 USD |
19.5000 USD |
20.1900 USD |
19.5400 USD |
| 2025-06-17 |
19.8100 USD |
1,650.0124 ENS |
20.3500 USD |
19.4300 USD |
20.9400 USD |
19.7800 USD |
| 2025-06-16 |
21.0900 USD |
995.9041 ENS |
20.2000 USD |
20.1000 USD |
21.4000 USD |
21.3000 USD |
| 2025-06-15 |
20.4800 USD |
1,475.8788 ENS |
20.2400 USD |
19.9800 USD |
20.6000 USD |
20.3500 USD |
| 2025-06-14 |
20.2000 USD |
563.3767 ENS |
20.4300 USD |
20.0400 USD |
20.4300 USD |
20.2800 USD |
| 2025-06-13 |
20.0900 USD |
1,876.0112 ENS |
21.0700 USD |
19.5300 USD |
21.0700 USD |
20.4600 USD |
| 2025-06-12 |
22.3100 USD |
1,503.9276 ENS |
22.5700 USD |
21.9600 USD |
22.6500 USD |
22.5100 USD |
| 2025-06-11 |
24.1900 USD |
6,433.7455 ENS |
23.8100 USD |
23.6100 USD |
24.8600 USD |
24.5700 USD |
| 2025-06-10 |
22.1400 USD |
389.2024 ENS |
21.9400 USD |
21.7200 USD |
22.5500 USD |
21.9500 USD |
| 2025-06-09 |
20.6000 USD |
160.6417 ENS |
20.6600 USD |
20.1900 USD |
21.0700 USD |
20.6700 USD |
| 2025-06-08 |
20.7500 USD |
41.5203 ENS |
20.7800 USD |
20.5400 USD |
20.9400 USD |
20.8500 USD |
| 2025-06-07 |
20.5800 USD |
175.2562 ENS |
20.3700 USD |
20.2600 USD |
20.8700 USD |
20.8200 USD |
| 2025-06-06 |
20.0500 USD |
360.1585 ENS |
19.6300 USD |
19.5000 USD |
20.7500 USD |
20.5900 USD |
| 2025-06-05 |
21.4100 USD |
136.4362 ENS |
21.5300 USD |
21.2500 USD |
21.8900 USD |
21.3600 USD |
| 2025-06-04 |
21.7300 USD |
597.2771 ENS |
21.5900 USD |
21.4700 USD |
22.4900 USD |
22.1900 USD |
| 2025-06-03 |
21.7900 USD |
769.7035 ENS |
21.7100 USD |
21.4000 USD |
22.2300 USD |
22.2300 USD |
| 2025-06-02 |
20.7100 USD |
277.8099 ENS |
21.0900 USD |
20.5100 USD |
21.0900 USD |
20.5800 USD |
| 2025-06-01 |
20.7100 USD |
471.4633 ENS |
20.7800 USD |
20.1100 USD |
21.0100 USD |
20.9100 USD |
| 2025-05-31 |
20.3400 USD |
2,711.9779 ENS |
21.0400 USD |
19.8500 USD |
21.0800 USD |
20.9200 USD |
| 2025-05-30 |
22.0600 USD |
2,950.7697 ENS |
23.0900 USD |
20.7100 USD |
23.0900 USD |
20.9800 USD |
| 2025-05-29 |
24.2300 USD |
10,163.8107 ENS |
23.6800 USD |
23.1700 USD |
25.2700 USD |
23.2200 USD |
| 2025-05-28 |
23.4700 USD |
2,032.6824 ENS |
22.6400 USD |
22.5800 USD |
23.9700 USD |
22.8900 USD |
| 2025-05-27 |
22.4100 USD |
3,880.8687 ENS |
21.8600 USD |
21.3900 USD |
23.4800 USD |
22.6600 USD |
| 2025-05-26 |
21.9700 USD |
588.9918 ENS |
22.2600 USD |
21.6900 USD |
22.6000 USD |
21.6900 USD |
| 2025-05-25 |
21.6800 USD |
228.1944 ENS |
22.0700 USD |
21.4100 USD |
22.0700 USD |
21.6000 USD |