Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
12.8400 USD |
728.2850 ENS |
12.7200 USD |
12.4600 USD |
12.9400 USD |
12.9100 USD |
| 2022-11-16 |
13.0900 USD |
3,923.7192 ENS |
13.1100 USD |
12.6700 USD |
13.4600 USD |
12.6700 USD |
| 2022-11-15 |
13.5400 USD |
841.6674 ENS |
12.9900 USD |
12.7400 USD |
13.7900 USD |
13.2400 USD |
| 2022-11-14 |
12.7800 USD |
1,468.3165 ENS |
12.1800 USD |
11.6200 USD |
13.3300 USD |
12.9100 USD |
| 2022-11-13 |
12.2100 USD |
2,055.8540 ENS |
12.2700 USD |
11.9800 USD |
12.7000 USD |
12.1900 USD |
| 2022-11-12 |
12.0300 USD |
266.3684 ENS |
12.4600 USD |
11.6200 USD |
12.5400 USD |
12.2500 USD |
| 2022-11-11 |
12.6000 USD |
2,969.5471 ENS |
12.9800 USD |
11.8400 USD |
13.3300 USD |
12.2000 USD |
| 2022-11-10 |
12.2800 USD |
9,317.7876 ENS |
10.5400 USD |
10.5400 USD |
13.1200 USD |
13.1200 USD |
| 2022-11-09 |
11.9700 USD |
9,737.5581 ENS |
13.3600 USD |
9.9900 USD |
13.4600 USD |
10.1800 USD |
| 2022-11-08 |
15.0300 USD |
6,060.8650 ENS |
16.3500 USD |
12.2000 USD |
16.3500 USD |
13.1900 USD |
| 2022-11-07 |
16.3100 USD |
9,767.6939 ENS |
16.5100 USD |
16.0400 USD |
16.8400 USD |
16.2000 USD |
| 2022-11-06 |
17.3900 USD |
785.5158 ENS |
17.9100 USD |
17.1300 USD |
18.4100 USD |
17.1300 USD |
| 2022-11-05 |
17.7100 USD |
6,055.2381 ENS |
17.9600 USD |
17.4600 USD |
18.3900 USD |
17.6800 USD |
| 2022-11-04 |
17.2400 USD |
5,930.4428 ENS |
16.6300 USD |
16.4500 USD |
17.8800 USD |
17.8300 USD |
| 2022-11-03 |
16.9600 USD |
2,127.0157 ENS |
16.0900 USD |
16.0900 USD |
17.5300 USD |
16.7500 USD |
| 2022-11-02 |
16.0900 USD |
5,841.4569 ENS |
16.0600 USD |
15.5300 USD |
20.8700 USD |
16.1100 USD |
| 2022-11-01 |
16.6700 USD |
1,806.0468 ENS |
17.0100 USD |
16.1000 USD |
17.0900 USD |
16.1000 USD |
| 2022-10-31 |
16.8600 USD |
2,821.9461 ENS |
17.3100 USD |
16.7100 USD |
17.3500 USD |
16.9200 USD |
| 2022-10-30 |
17.6700 USD |
2,881.7006 ENS |
17.6800 USD |
16.9400 USD |
18.3200 USD |
17.1700 USD |
| 2022-10-29 |
18.0200 USD |
3,062.1788 ENS |
17.1300 USD |
17.0400 USD |
19.2500 USD |
17.9200 USD |
| 2022-10-28 |
16.8000 USD |
2,161.9558 ENS |
17.3000 USD |
16.4900 USD |
17.3500 USD |
17.1300 USD |
| 2022-10-27 |
17.3700 USD |
2,758.9411 ENS |
18.1700 USD |
17.0200 USD |
18.4100 USD |
17.2600 USD |
| 2022-10-26 |
18.2600 USD |
1,283.6450 ENS |
17.4600 USD |
17.4600 USD |
18.6100 USD |
18.1800 USD |
| 2022-10-25 |
17.6100 USD |
5,176.4415 ENS |
16.9400 USD |
16.6900 USD |
18.1000 USD |
17.6300 USD |
| 2022-10-24 |
17.1000 USD |
2,267.1577 ENS |
17.2400 USD |
16.8500 USD |
17.5700 USD |
17.2200 USD |
| 2022-10-23 |
16.4500 USD |
1,564.4464 ENS |
16.7000 USD |
16.2000 USD |
17.1000 USD |
17.1000 USD |
| 2022-10-22 |
16.9500 USD |
1,416.6852 ENS |
16.9800 USD |
16.5200 USD |
17.2900 USD |
16.6800 USD |
| 2022-10-21 |
16.9900 USD |
6,432.8402 ENS |
17.2000 USD |
16.4500 USD |
17.2000 USD |
17.1000 USD |
| 2022-10-20 |
17.8900 USD |
2,192.9812 ENS |
18.7100 USD |
17.3100 USD |
18.7100 USD |
17.3900 USD |
| 2022-10-19 |
18.7100 USD |
941.5702 ENS |
18.9100 USD |
18.3800 USD |
19.0600 USD |
18.3800 USD |
| 2022-10-18 |
18.7900 USD |
4,960.4074 ENS |
19.3200 USD |
18.5800 USD |
19.3200 USD |
19.1900 USD |
| 2022-10-17 |
19.6200 USD |
5,692.3188 ENS |
20.0000 USD |
18.9200 USD |
20.0000 USD |
19.2500 USD |
| 2022-10-16 |
19.5400 USD |
1,524.3413 ENS |
19.7100 USD |
19.1600 USD |
20.1000 USD |
19.8800 USD |
| 2022-10-15 |
19.2800 USD |
3,855.2529 ENS |
19.5400 USD |
18.8700 USD |
19.8500 USD |
19.2900 USD |
| 2022-10-14 |
19.7500 USD |
2,612.1790 ENS |
19.5200 USD |
19.1300 USD |
20.1700 USD |
19.4700 USD |
| 2022-10-13 |
18.6000 USD |
5,696.1323 ENS |
17.3900 USD |
16.2000 USD |
20.0000 USD |
19.4500 USD |
| 2022-10-12 |
16.8500 USD |
3,558.3104 ENS |
16.8300 USD |
16.4400 USD |
17.3900 USD |
17.3100 USD |
| 2022-10-11 |
16.5400 USD |
2,224.4525 ENS |
16.1300 USD |
15.9800 USD |
16.9800 USD |
16.8900 USD |
| 2022-10-10 |
16.7900 USD |
4,336.6363 ENS |
17.9200 USD |
16.1900 USD |
18.0600 USD |
16.1900 USD |
| 2022-10-09 |
17.4600 USD |
4,434.7111 ENS |
17.5700 USD |
17.0000 USD |
18.0600 USD |
18.0600 USD |
| 2022-10-08 |
17.5100 USD |
287.8411 ENS |
17.1000 USD |
16.9400 USD |
17.6900 USD |
17.4800 USD |
| 2022-10-07 |
17.1900 USD |
3,064.0815 ENS |
17.3300 USD |
16.7200 USD |
17.7300 USD |
17.1300 USD |
| 2022-10-06 |
17.2700 USD |
2,775.0369 ENS |
17.4000 USD |
17.0600 USD |
17.8000 USD |
17.2100 USD |
| 2022-10-05 |
16.6600 USD |
4,027.1735 ENS |
15.9800 USD |
15.4900 USD |
17.3200 USD |
17.1800 USD |
| 2022-10-04 |
16.0100 USD |
6,368.4923 ENS |
15.6500 USD |
15.2600 USD |
16.4200 USD |
16.2500 USD |
| 2022-10-03 |
15.0700 USD |
624.4429 ENS |
14.4200 USD |
14.3500 USD |
15.6200 USD |
15.4600 USD |
| 2022-10-02 |
15.0000 USD |
215.7372 ENS |
15.0000 USD |
14.3800 USD |
15.1200 USD |
14.3800 USD |
| 2022-10-01 |
15.3200 USD |
261.5597 ENS |
15.9400 USD |
14.8100 USD |
15.9400 USD |
14.8200 USD |
| 2022-09-30 |
15.8400 USD |
603.1902 ENS |
15.4500 USD |
15.2900 USD |
16.5000 USD |
15.8500 USD |
| 2022-09-29 |
15.4800 USD |
1,571.2468 ENS |
15.9200 USD |
15.2200 USD |
16.2200 USD |
16.0100 USD |