Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
13.3700 USD |
11,070.8360 ENS |
11.6200 USD |
11.6200 USD |
14.2900 USD |
13.6900 USD |
| 2024-01-07 |
12.7100 USD |
8,132.9474 ENS |
13.0900 USD |
12.0800 USD |
13.4900 USD |
12.0800 USD |
| 2024-01-06 |
13.3200 USD |
5,300.3615 ENS |
14.2100 USD |
12.3000 USD |
14.5900 USD |
12.9400 USD |
| 2024-01-05 |
14.4400 USD |
12,292.4271 ENS |
15.0100 USD |
13.5100 USD |
15.4800 USD |
14.2200 USD |
| 2024-01-04 |
14.3500 USD |
33,733.6278 ENS |
12.5600 USD |
11.9200 USD |
16.4200 USD |
14.5900 USD |
| 2024-01-03 |
12.2700 USD |
39,749.2839 ENS |
10.3100 USD |
8.1500 USD |
16.3500 USD |
13.0200 USD |
| 2024-01-02 |
10.1100 USD |
4,045.5265 ENS |
10.1700 USD |
9.8100 USD |
10.5000 USD |
10.0900 USD |
| 2024-01-01 |
9.7700 USD |
727.5234 ENS |
9.7300 USD |
9.5000 USD |
10.0400 USD |
10.0400 USD |
| 2023-12-31 |
9.9400 USD |
2,439.2126 ENS |
9.7500 USD |
9.7200 USD |
10.0800 USD |
9.8400 USD |
| 2023-12-30 |
9.8900 USD |
623.4980 ENS |
9.9200 USD |
9.8100 USD |
10.1400 USD |
9.8100 USD |
| 2023-12-29 |
10.2400 USD |
4,052.6222 ENS |
10.1000 USD |
9.6000 USD |
10.5400 USD |
9.8700 USD |
| 2023-12-28 |
10.1800 USD |
6,709.5732 ENS |
10.3900 USD |
9.4900 USD |
10.8600 USD |
10.2500 USD |
| 2023-12-27 |
10.2700 USD |
2,779.4066 ENS |
10.1300 USD |
9.7100 USD |
10.6200 USD |
10.3700 USD |
| 2023-12-26 |
10.5000 USD |
15,973.8499 ENS |
9.8300 USD |
9.3300 USD |
11.2900 USD |
10.3100 USD |
| 2023-12-25 |
9.7900 USD |
3,412.6331 ENS |
9.4200 USD |
9.3500 USD |
10.1700 USD |
9.6300 USD |
| 2023-12-24 |
9.0000 USD |
2,143.9993 ENS |
9.1600 USD |
8.9100 USD |
9.4100 USD |
9.2500 USD |
| 2023-12-23 |
8.9400 USD |
3,790.9912 ENS |
8.9900 USD |
8.6300 USD |
9.5500 USD |
9.0500 USD |
| 2023-12-22 |
8.7600 USD |
1,807.7006 ENS |
8.5600 USD |
8.5300 USD |
8.9400 USD |
8.9200 USD |
| 2023-12-21 |
8.4700 USD |
634.2285 ENS |
8.4900 USD |
8.3900 USD |
8.6000 USD |
8.4700 USD |
| 2023-12-20 |
8.3000 USD |
1,081.5536 ENS |
8.1800 USD |
8.1800 USD |
8.6200 USD |
8.4400 USD |
| 2023-12-19 |
8.3000 USD |
1,449.1238 ENS |
8.3800 USD |
8.1300 USD |
8.4800 USD |
8.1600 USD |
| 2023-12-18 |
8.3100 USD |
1,074.9135 ENS |
8.5700 USD |
7.8800 USD |
8.5700 USD |
8.2800 USD |
| 2023-12-17 |
8.5700 USD |
2,392.1476 ENS |
8.7400 USD |
8.5100 USD |
8.8000 USD |
8.5900 USD |
| 2023-12-16 |
8.6700 USD |
956.4913 ENS |
8.5000 USD |
8.3800 USD |
8.8900 USD |
8.8900 USD |
| 2023-12-15 |
8.5600 USD |
3,006.4197 ENS |
9.0300 USD |
8.4500 USD |
9.0300 USD |
8.5000 USD |
| 2023-12-14 |
8.9800 USD |
1,285.2672 ENS |
8.8500 USD |
8.6800 USD |
9.1200 USD |
9.0800 USD |
| 2023-12-13 |
8.6100 USD |
2,267.8305 ENS |
8.8700 USD |
8.2700 USD |
8.9400 USD |
8.9400 USD |
| 2023-12-12 |
8.7600 USD |
8,336.4714 ENS |
8.8600 USD |
8.6100 USD |
9.0100 USD |
8.6900 USD |
| 2023-12-11 |
8.7100 USD |
4,176.8518 ENS |
9.6200 USD |
7.9700 USD |
9.6200 USD |
8.7000 USD |
| 2023-12-10 |
9.6300 USD |
16,317.5227 ENS |
9.6300 USD |
9.5100 USD |
9.9700 USD |
9.7100 USD |
| 2023-12-09 |
9.7600 USD |
6,643.5765 ENS |
9.6000 USD |
9.5000 USD |
10.1400 USD |
9.9200 USD |
| 2023-12-08 |
9.3700 USD |
10,264.6727 ENS |
9.4100 USD |
9.2400 USD |
9.5500 USD |
9.5500 USD |
| 2023-12-07 |
9.2200 USD |
2,084.2662 ENS |
9.1000 USD |
8.7600 USD |
9.8900 USD |
9.3500 USD |
| 2023-12-06 |
9.1500 USD |
7,241.6467 ENS |
9.0700 USD |
8.8100 USD |
9.6000 USD |
9.1300 USD |
| 2023-12-05 |
9.1900 USD |
10,984.7977 ENS |
9.2100 USD |
8.9000 USD |
9.3700 USD |
9.1100 USD |
| 2023-12-04 |
9.1000 USD |
28,588.5686 ENS |
8.8200 USD |
8.7600 USD |
12.1100 USD |
9.1100 USD |
| 2023-12-03 |
8.9400 USD |
6,408.8052 ENS |
9.0200 USD |
8.7300 USD |
9.0800 USD |
8.8600 USD |
| 2023-12-02 |
8.9600 USD |
11,651.9835 ENS |
8.6100 USD |
8.6100 USD |
9.1000 USD |
9.0300 USD |
| 2023-12-01 |
8.5400 USD |
2,089.6020 ENS |
8.4400 USD |
8.2900 USD |
8.6200 USD |
8.6200 USD |
| 2023-11-30 |
8.6500 USD |
658.9508 ENS |
8.6200 USD |
8.3900 USD |
8.9400 USD |
8.4100 USD |
| 2023-11-29 |
8.5100 USD |
683.2166 ENS |
8.6100 USD |
8.3600 USD |
8.6200 USD |
8.4900 USD |
| 2023-11-28 |
8.4900 USD |
521.0394 ENS |
8.4000 USD |
8.1500 USD |
8.6100 USD |
8.5800 USD |
| 2023-11-27 |
8.4000 USD |
998.0029 ENS |
8.6800 USD |
8.2400 USD |
8.7200 USD |
8.2700 USD |
| 2023-11-26 |
8.6000 USD |
426.4789 ENS |
8.7000 USD |
8.3400 USD |
8.7100 USD |
8.4700 USD |
| 2023-11-25 |
8.7400 USD |
247.1264 ENS |
8.5300 USD |
8.5200 USD |
8.9400 USD |
8.7500 USD |
| 2023-11-24 |
8.4800 USD |
420.1036 ENS |
8.4400 USD |
8.3800 USD |
8.6200 USD |
8.4500 USD |
| 2023-11-23 |
8.4500 USD |
714.8631 ENS |
8.4100 USD |
8.3300 USD |
8.5500 USD |
8.4000 USD |
| 2023-11-22 |
8.1700 USD |
1,575.1862 ENS |
7.8600 USD |
7.8600 USD |
8.5100 USD |
8.4000 USD |
| 2023-11-21 |
8.1800 USD |
1,115.8301 ENS |
8.7500 USD |
7.8100 USD |
8.7800 USD |
7.8100 USD |
| 2023-11-20 |
8.9400 USD |
2,796.1642 ENS |
9.0900 USD |
8.6100 USD |
9.1000 USD |
8.7900 USD |