Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
8.9100 USD |
1,518.2959 ENS |
8.5900 USD |
8.5000 USD |
9.0700 USD |
9.0700 USD |
| 2023-11-18 |
8.6100 USD |
1,438.2084 ENS |
8.7900 USD |
8.2600 USD |
8.7900 USD |
8.6600 USD |
| 2023-11-17 |
9.0900 USD |
1,322.9046 ENS |
9.4300 USD |
8.4900 USD |
9.9700 USD |
8.8200 USD |
| 2023-11-16 |
9.4000 USD |
3,919.7977 ENS |
9.4400 USD |
8.8900 USD |
9.6000 USD |
9.4300 USD |
| 2023-11-15 |
9.1400 USD |
3,894.5081 ENS |
8.4600 USD |
8.4400 USD |
9.4700 USD |
9.4100 USD |
| 2023-11-14 |
8.5700 USD |
2,802.4925 ENS |
8.7600 USD |
8.0200 USD |
8.8500 USD |
8.4000 USD |
| 2023-11-13 |
9.1100 USD |
1,965.2780 ENS |
9.4300 USD |
8.6600 USD |
9.4800 USD |
9.0400 USD |
| 2023-11-12 |
9.0700 USD |
770.7961 ENS |
8.9200 USD |
8.7600 USD |
9.3500 USD |
9.3500 USD |
| 2023-11-11 |
9.2400 USD |
1,369.1517 ENS |
9.2700 USD |
8.9200 USD |
9.4100 USD |
9.1300 USD |
| 2023-11-10 |
9.1300 USD |
5,636.6153 ENS |
8.7500 USD |
8.7500 USD |
9.7800 USD |
9.1700 USD |
| 2023-11-09 |
8.3700 USD |
3,966.7702 ENS |
8.5800 USD |
7.6600 USD |
8.8600 USD |
8.6200 USD |
| 2023-11-08 |
8.4600 USD |
827.1495 ENS |
8.3700 USD |
8.3700 USD |
8.5700 USD |
8.5200 USD |
| 2023-11-07 |
8.5400 USD |
3,619.4436 ENS |
8.6100 USD |
8.2900 USD |
8.9500 USD |
8.5100 USD |
| 2023-11-06 |
8.6000 USD |
1,483.8811 ENS |
8.4700 USD |
8.4400 USD |
8.8700 USD |
8.8500 USD |
| 2023-11-05 |
8.2600 USD |
3,079.3139 ENS |
8.3900 USD |
7.0100 USD |
8.6300 USD |
8.4600 USD |
| 2023-11-04 |
8.2400 USD |
2,144.5758 ENS |
8.0500 USD |
8.0400 USD |
8.4200 USD |
8.3100 USD |
| 2023-11-03 |
7.8700 USD |
2,063.1244 ENS |
7.6900 USD |
7.6600 USD |
8.1000 USD |
8.0700 USD |
| 2023-11-02 |
7.9800 USD |
2,612.6814 ENS |
8.0700 USD |
7.7200 USD |
8.1500 USD |
7.8900 USD |
| 2023-11-01 |
7.6100 USD |
3,861.3404 ENS |
7.6600 USD |
7.4500 USD |
8.0000 USD |
8.0000 USD |
| 2023-10-31 |
7.7600 USD |
276.4811 ENS |
8.1100 USD |
7.5800 USD |
8.1100 USD |
7.6700 USD |
| 2023-10-30 |
7.9500 USD |
1,311.0509 ENS |
7.8700 USD |
7.7900 USD |
8.0300 USD |
7.8600 USD |
| 2023-10-29 |
7.6700 USD |
1,098.5468 ENS |
7.7000 USD |
7.5500 USD |
7.8700 USD |
7.8200 USD |
| 2023-10-28 |
7.6500 USD |
80.1308 ENS |
7.5100 USD |
7.5100 USD |
7.7100 USD |
7.6400 USD |
| 2023-10-27 |
7.4100 USD |
458.3515 ENS |
7.6600 USD |
7.3800 USD |
7.6600 USD |
7.4600 USD |
| 2023-10-26 |
7.7900 USD |
799.5749 ENS |
7.7500 USD |
7.5400 USD |
8.0300 USD |
7.6600 USD |
| 2023-10-25 |
7.7000 USD |
639.6789 ENS |
7.7200 USD |
7.6400 USD |
7.8500 USD |
7.6800 USD |
| 2023-10-24 |
7.6200 USD |
1,285.9726 ENS |
7.6800 USD |
7.5000 USD |
7.9200 USD |
7.7700 USD |
| 2023-10-23 |
7.2700 USD |
1,129.9938 ENS |
7.2900 USD |
7.2200 USD |
7.5500 USD |
7.5500 USD |
| 2023-10-22 |
7.1200 USD |
881.6415 ENS |
7.1000 USD |
6.9800 USD |
7.2200 USD |
7.2200 USD |
| 2023-10-21 |
6.9900 USD |
98.1443 ENS |
6.7900 USD |
6.7900 USD |
7.1200 USD |
7.1200 USD |
| 2023-10-20 |
7.4600 USD |
3,744.7664 ENS |
6.7200 USD |
6.7000 USD |
9.4300 USD |
6.8200 USD |
| 2023-10-19 |
6.7500 USD |
2,720.3660 ENS |
6.7500 USD |
6.6900 USD |
6.8200 USD |
6.7500 USD |
| 2023-10-18 |
6.9100 USD |
16.8809 ENS |
6.9600 USD |
6.8500 USD |
6.9600 USD |
6.8500 USD |
| 2023-10-17 |
6.9600 USD |
21.6243 ENS |
7.1600 USD |
6.8700 USD |
7.1600 USD |
6.9500 USD |
| 2023-10-16 |
7.1100 USD |
323.3814 ENS |
7.0800 USD |
7.0700 USD |
7.3200 USD |
7.1600 USD |
| 2023-10-15 |
6.9800 USD |
53.8692 ENS |
7.0000 USD |
6.9600 USD |
7.1000 USD |
7.0300 USD |
| 2023-10-14 |
7.0000 USD |
33.6477 ENS |
7.0700 USD |
6.9600 USD |
7.0700 USD |
6.9600 USD |
| 2023-10-13 |
6.9700 USD |
178.5625 ENS |
6.8100 USD |
6.8100 USD |
7.0100 USD |
7.0000 USD |
| 2023-10-12 |
7.0400 USD |
173.6800 ENS |
7.0800 USD |
6.9200 USD |
7.1100 USD |
6.9200 USD |
| 2023-10-11 |
7.1000 USD |
803.7597 ENS |
7.1800 USD |
7.0600 USD |
7.1800 USD |
7.1000 USD |
| 2023-10-10 |
7.1600 USD |
161.9285 ENS |
7.1800 USD |
7.1200 USD |
7.2200 USD |
7.1500 USD |
| 2023-10-09 |
7.3100 USD |
810.5452 ENS |
7.5500 USD |
7.0500 USD |
7.6600 USD |
7.1200 USD |
| 2023-10-08 |
7.5900 USD |
257.4876 ENS |
7.5600 USD |
7.5000 USD |
7.6800 USD |
7.6800 USD |
| 2023-10-07 |
7.5200 USD |
622.5876 ENS |
7.7000 USD |
7.4700 USD |
7.7000 USD |
7.4700 USD |
| 2023-10-06 |
7.6700 USD |
290.3944 ENS |
7.6200 USD |
7.6200 USD |
7.7400 USD |
7.7400 USD |
| 2023-10-05 |
7.7700 USD |
454.5091 ENS |
7.7700 USD |
7.6600 USD |
7.8500 USD |
7.6600 USD |
| 2023-10-04 |
7.6300 USD |
440.7530 ENS |
7.5000 USD |
7.5000 USD |
7.7700 USD |
7.7700 USD |
| 2023-10-03 |
7.8100 USD |
295.7259 ENS |
7.8500 USD |
7.7100 USD |
7.9300 USD |
7.7400 USD |
| 2023-10-02 |
7.8600 USD |
141.7498 ENS |
8.2600 USD |
7.7100 USD |
8.2600 USD |
7.8100 USD |
| 2023-10-01 |
8.1900 USD |
744.4668 ENS |
8.0000 USD |
8.0000 USD |
8.4400 USD |
8.1900 USD |