Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
14.1600 USD |
939.1270 ENS |
14.1600 USD |
13.8600 USD |
14.5100 USD |
14.5100 USD |
| 2024-05-08 |
14.2600 USD |
1,324.3755 ENS |
14.3100 USD |
13.9700 USD |
14.6000 USD |
14.2100 USD |
| 2024-05-07 |
14.7600 USD |
698.5333 ENS |
14.7500 USD |
14.2800 USD |
14.9900 USD |
14.2800 USD |
| 2024-05-06 |
15.1200 USD |
8,390.5725 ENS |
15.8700 USD |
14.8300 USD |
16.0300 USD |
14.9100 USD |
| 2024-05-05 |
15.5100 USD |
3,513.4984 ENS |
15.3700 USD |
15.1300 USD |
15.9800 USD |
15.6300 USD |
| 2024-05-04 |
15.5600 USD |
953.2324 ENS |
15.7700 USD |
15.3400 USD |
15.7800 USD |
15.5000 USD |
| 2024-05-03 |
15.1600 USD |
3,629.7722 ENS |
14.9500 USD |
14.7400 USD |
15.7400 USD |
15.7400 USD |
| 2024-05-02 |
15.1100 USD |
2,180.0585 ENS |
14.4900 USD |
14.1700 USD |
15.3500 USD |
15.0400 USD |
| 2024-05-01 |
14.1700 USD |
2,509.1690 ENS |
14.5400 USD |
13.7400 USD |
15.0100 USD |
14.2900 USD |
| 2024-04-30 |
14.7800 USD |
3,195.2297 ENS |
16.4600 USD |
14.1700 USD |
16.6600 USD |
14.5800 USD |
| 2024-04-29 |
16.1800 USD |
531.1959 ENS |
16.3600 USD |
15.6500 USD |
16.6000 USD |
16.6000 USD |
| 2024-04-28 |
16.7100 USD |
2,113.8850 ENS |
16.5300 USD |
16.2500 USD |
17.5000 USD |
16.4500 USD |
| 2024-04-27 |
15.0900 USD |
7,706.1660 ENS |
14.6100 USD |
13.9200 USD |
16.0000 USD |
15.2700 USD |
| 2024-04-26 |
14.5400 USD |
1,030.0930 ENS |
14.6200 USD |
14.3000 USD |
14.8200 USD |
14.8200 USD |
| 2024-04-25 |
14.3800 USD |
2,191.2786 ENS |
14.6600 USD |
14.1400 USD |
14.9000 USD |
14.8400 USD |
| 2024-04-24 |
14.7900 USD |
22,279.6116 ENS |
15.5600 USD |
14.2900 USD |
16.0100 USD |
14.6600 USD |
| 2024-04-23 |
15.7400 USD |
3,848.4396 ENS |
15.8000 USD |
15.4600 USD |
16.1800 USD |
15.5000 USD |
| 2024-04-22 |
15.6100 USD |
3,072.1741 ENS |
15.1900 USD |
15.0100 USD |
16.1200 USD |
15.9200 USD |
| 2024-04-21 |
15.0100 USD |
1,664.9207 ENS |
15.0500 USD |
14.6600 USD |
15.3200 USD |
15.0900 USD |
| 2024-04-20 |
14.7700 USD |
4,881.3503 ENS |
13.7900 USD |
13.7900 USD |
15.4800 USD |
15.3900 USD |
| 2024-04-19 |
13.5100 USD |
989.4985 ENS |
13.4000 USD |
12.3900 USD |
14.0500 USD |
13.9600 USD |
| 2024-04-18 |
13.4900 USD |
1,077.1369 ENS |
13.2900 USD |
12.9800 USD |
13.8100 USD |
13.4800 USD |
| 2024-04-17 |
12.8600 USD |
3,040.7684 ENS |
13.4700 USD |
12.5800 USD |
13.7900 USD |
13.6600 USD |
| 2024-04-16 |
13.4000 USD |
1,579.6414 ENS |
13.5400 USD |
12.9300 USD |
13.7900 USD |
13.5800 USD |
| 2024-04-15 |
13.9000 USD |
4,013.2365 ENS |
13.9700 USD |
12.9600 USD |
14.6500 USD |
13.6000 USD |
| 2024-04-14 |
13.2000 USD |
2,019.5406 ENS |
12.4500 USD |
12.0500 USD |
14.1200 USD |
13.9600 USD |
| 2024-04-13 |
14.9300 USD |
63,483.2365 ENS |
15.0500 USD |
11.1400 USD |
20.3000 USD |
11.4300 USD |
| 2024-04-12 |
16.0900 USD |
14,398.1930 ENS |
19.8400 USD |
12.8700 USD |
19.8600 USD |
15.2600 USD |
| 2024-04-11 |
20.0100 USD |
1,366.0041 ENS |
20.3800 USD |
19.6500 USD |
20.5000 USD |
19.9300 USD |
| 2024-04-10 |
20.2800 USD |
3,038.9403 ENS |
20.1500 USD |
19.5500 USD |
20.5200 USD |
20.3200 USD |
| 2024-04-09 |
20.8100 USD |
9,258.9667 ENS |
22.4100 USD |
20.1800 USD |
22.6900 USD |
20.5700 USD |
| 2024-04-08 |
21.4400 USD |
5,561.0101 ENS |
20.3000 USD |
19.8100 USD |
22.4700 USD |
21.8800 USD |
| 2024-04-07 |
19.9000 USD |
271.8340 ENS |
19.7000 USD |
19.7000 USD |
20.1300 USD |
20.1000 USD |
| 2024-04-06 |
19.3800 USD |
245.4744 ENS |
19.4400 USD |
19.3300 USD |
19.6000 USD |
19.5300 USD |
| 2024-04-05 |
19.0800 USD |
1,439.8177 ENS |
19.7100 USD |
18.6400 USD |
19.7100 USD |
19.4600 USD |
| 2024-04-04 |
19.4500 USD |
5,212.7291 ENS |
19.5700 USD |
19.0300 USD |
20.2100 USD |
19.7600 USD |
| 2024-04-03 |
19.1800 USD |
9,641.2179 ENS |
19.0700 USD |
16.1000 USD |
20.1400 USD |
19.1100 USD |
| 2024-04-02 |
19.5000 USD |
2,707.7520 ENS |
20.7700 USD |
18.8700 USD |
20.8000 USD |
19.3100 USD |
| 2024-04-01 |
20.9100 USD |
2,503.6304 ENS |
22.4400 USD |
20.2500 USD |
22.4400 USD |
20.7500 USD |
| 2024-03-31 |
22.2400 USD |
898.0255 ENS |
21.6700 USD |
21.6700 USD |
22.4400 USD |
22.3600 USD |
| 2024-03-30 |
22.0500 USD |
555.4815 ENS |
22.1500 USD |
21.7100 USD |
22.3300 USD |
21.7100 USD |
| 2024-03-29 |
22.1000 USD |
1,018.1821 ENS |
22.1200 USD |
21.6400 USD |
22.4000 USD |
21.9700 USD |
| 2024-03-28 |
22.4100 USD |
2,404.9415 ENS |
21.9900 USD |
21.4100 USD |
22.9000 USD |
22.2000 USD |
| 2024-03-27 |
21.8400 USD |
6,028.1673 ENS |
22.5900 USD |
19.5000 USD |
23.1000 USD |
21.9400 USD |
| 2024-03-26 |
22.6500 USD |
4,253.5719 ENS |
22.7900 USD |
22.2100 USD |
23.4200 USD |
22.7300 USD |
| 2024-03-25 |
23.2100 USD |
5,512.4406 ENS |
22.1100 USD |
22.0400 USD |
24.2500 USD |
22.8800 USD |
| 2024-03-24 |
22.0300 USD |
4,943.8195 ENS |
21.2800 USD |
21.0000 USD |
22.8100 USD |
22.1500 USD |
| 2024-03-23 |
21.1500 USD |
449.1888 ENS |
20.6200 USD |
20.5900 USD |
21.7600 USD |
21.6300 USD |
| 2024-03-22 |
21.2500 USD |
8,046.6603 ENS |
21.2500 USD |
20.1400 USD |
22.7000 USD |
20.4800 USD |
| 2024-03-21 |
20.8200 USD |
1,869.8439 ENS |
20.9100 USD |
20.2700 USD |
21.3800 USD |
21.0400 USD |