Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
20.6300 USD |
48.6726 ENS |
20.6600 USD |
20.5400 USD |
20.6700 USD |
20.5400 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 |
| 2025-05-24 |
22.3400 USD |
83.4110 ENS |
22.2300 USD |
22.0900 USD |
22.6300 USD |
22.3300 USD |
| 2025-05-23 |
23.3200 USD |
1,526.0495 ENS |
23.7300 USD |
21.9600 USD |
24.4400 USD |
23.0900 USD |
| 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 |