Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
16.1900 USD |
584.4727 ENS |
16.2300 USD |
15.6800 USD |
16.7600 USD |
16.1300 USD |
| 2025-04-01 |
16.3100 USD |
2,347.1507 ENS |
15.8100 USD |
15.8100 USD |
16.5900 USD |
16.3200 USD |
| 2025-03-31 |
15.4600 USD |
1,399.6391 ENS |
15.7300 USD |
15.1900 USD |
15.9200 USD |
15.9200 USD |
| 2025-03-30 |
16.0100 USD |
1,233.4144 ENS |
15.6000 USD |
15.6000 USD |
16.1100 USD |
16.0400 USD |
| 2025-03-29 |
16.2500 USD |
538.2892 ENS |
16.7300 USD |
15.8300 USD |
16.7600 USD |
16.0100 USD |
| 2025-03-28 |
17.1300 USD |
754.5196 ENS |
17.7600 USD |
16.4100 USD |
18.2100 USD |
16.5000 USD |
| 2025-03-27 |
17.9400 USD |
468.0644 ENS |
17.4900 USD |
17.4900 USD |
18.2300 USD |
17.6200 USD |
| 2025-03-26 |
18.1400 USD |
5,778.2596 ENS |
17.9200 USD |
17.5700 USD |
18.5200 USD |
17.6500 USD |
| 2025-03-25 |
17.7800 USD |
714.0419 ENS |
17.6200 USD |
17.4500 USD |
18.0500 USD |
17.9800 USD |
| 2025-03-24 |
17.4800 USD |
908.8685 ENS |
16.9900 USD |
16.8300 USD |
17.9500 USD |
17.8600 USD |
| 2025-03-23 |
16.8600 USD |
247.1180 ENS |
16.5200 USD |
16.5200 USD |
17.1000 USD |
17.0000 USD |
| 2025-03-22 |
16.8300 USD |
361.1391 ENS |
16.4400 USD |
16.4400 USD |
17.1400 USD |
16.8000 USD |
| 2025-03-21 |
16.7900 USD |
611.0961 ENS |
16.9800 USD |
16.3300 USD |
17.1000 USD |
16.5000 USD |
| 2025-03-20 |
17.3400 USD |
745.2012 ENS |
17.7500 USD |
16.9200 USD |
17.7500 USD |
16.9800 USD |
| 2025-03-19 |
17.2800 USD |
6,330.0477 ENS |
16.4000 USD |
16.2000 USD |
18.2800 USD |
17.6400 USD |
| 2025-03-18 |
16.1800 USD |
433.9557 ENS |
16.5100 USD |
15.9300 USD |
16.5100 USD |
15.9700 USD |
| 2025-03-17 |
16.3400 USD |
15,585.2678 ENS |
16.1000 USD |
16.1000 USD |
16.8000 USD |
16.6200 USD |
| 2025-03-16 |
16.4300 USD |
1,582.0207 ENS |
17.1100 USD |
16.0700 USD |
17.1900 USD |
16.1500 USD |
| 2025-03-15 |
17.1400 USD |
1,727.8242 ENS |
16.7800 USD |
16.7500 USD |
17.4700 USD |
17.2100 USD |
| 2025-03-14 |
16.4400 USD |
24,114.5789 ENS |
16.4400 USD |
16.3500 USD |
16.7600 USD |
16.6100 USD |
| 2025-03-13 |
16.3700 USD |
26,812.1253 ENS |
16.5900 USD |
15.8400 USD |
16.8400 USD |
16.4000 USD |
| 2025-03-12 |
16.5500 USD |
2,372.4275 ENS |
16.6600 USD |
15.9300 USD |
17.2300 USD |
16.3100 USD |
| 2025-03-11 |
16.0100 USD |
3,552.9041 ENS |
16.4500 USD |
15.1600 USD |
17.1700 USD |
16.7000 USD |
| 2025-03-10 |
17.8100 USD |
4,256.2841 ENS |
17.6700 USD |
16.5500 USD |
18.9800 USD |
16.5500 USD |
| 2025-03-09 |
18.8000 USD |
3,779.6922 ENS |
20.2400 USD |
17.4200 USD |
20.2400 USD |
17.6400 USD |
| 2025-03-08 |
19.8900 USD |
869.4354 ENS |
20.2300 USD |
19.5700 USD |
20.3500 USD |
20.3500 USD |
| 2025-03-07 |
20.7500 USD |
1,746.9026 ENS |
20.7900 USD |
19.8700 USD |
21.3200 USD |
20.1600 USD |
| 2025-03-06 |
21.1800 USD |
2,205.7173 ENS |
21.0900 USD |
20.5700 USD |
22.1200 USD |
20.6100 USD |
| 2025-03-05 |
20.4500 USD |
4,048.7311 ENS |
20.4800 USD |
20.2500 USD |
21.3300 USD |
20.9000 USD |
| 2025-03-04 |
19.6000 USD |
1,861.9565 ENS |
20.3400 USD |
18.6200 USD |
20.6000 USD |
19.0800 USD |
| 2025-03-03 |
21.4800 USD |
2,434.6986 ENS |
24.2100 USD |
20.1900 USD |
24.2100 USD |
20.5900 USD |
| 2025-03-02 |
23.0500 USD |
3,411.5696 ENS |
21.1900 USD |
20.8300 USD |
24.4900 USD |
24.0900 USD |
| 2025-03-01 |
21.4300 USD |
352.6119 ENS |
21.6100 USD |
20.8400 USD |
22.0300 USD |
21.2200 USD |
| 2025-02-28 |
20.4700 USD |
26,412.8287 ENS |
21.9400 USD |
19.5900 USD |
21.9400 USD |
21.4500 USD |
| 2025-02-27 |
22.1700 USD |
548.9809 ENS |
22.0300 USD |
21.9100 USD |
22.7100 USD |
22.6400 USD |
| 2025-02-26 |
22.5000 USD |
2,049.4186 ENS |
23.1400 USD |
21.8100 USD |
23.2500 USD |
22.2700 USD |
| 2025-02-25 |
22.7200 USD |
4,494.3137 ENS |
23.7900 USD |
21.8700 USD |
24.1300 USD |
23.1000 USD |
| 2025-02-24 |
26.4900 USD |
4,766.9103 ENS |
27.6200 USD |
25.2100 USD |
27.8400 USD |
25.2100 USD |
| 2025-02-23 |
27.5400 USD |
809.7127 ENS |
27.1400 USD |
27.0100 USD |
28.3200 USD |
27.4900 USD |
| 2025-02-22 |
26.8200 USD |
909.5813 ENS |
26.3600 USD |
26.2100 USD |
27.7000 USD |
27.2300 USD |
| 2025-02-21 |
27.3400 USD |
15,755.3269 ENS |
27.0500 USD |
26.7200 USD |
28.9500 USD |
26.7200 USD |
| 2025-02-20 |
26.9500 USD |
2,299.4675 ENS |
26.6100 USD |
26.5700 USD |
27.4400 USD |
27.3600 USD |
| 2025-02-19 |
26.4700 USD |
2,090.7299 ENS |
26.2200 USD |
25.8300 USD |
27.2000 USD |
26.6800 USD |
| 2025-02-18 |
26.3900 USD |
15,413.4220 ENS |
27.2100 USD |
25.1500 USD |
27.2100 USD |
26.1100 USD |
| 2025-02-17 |
28.0500 USD |
25,047.3078 ENS |
26.0300 USD |
25.6100 USD |
28.6600 USD |
27.4500 USD |
| 2025-02-16 |
26.3400 USD |
1,304.6109 ENS |
26.6700 USD |
26.0000 USD |
26.8500 USD |
26.0000 USD |
| 2025-02-15 |
26.9400 USD |
1,549.8821 ENS |
27.0700 USD |
26.4200 USD |
27.6200 USD |
26.5300 USD |
| 2025-02-14 |
27.3600 USD |
2,662.3400 ENS |
26.7200 USD |
26.5100 USD |
27.8100 USD |
27.7300 USD |
| 2025-02-13 |
26.9700 USD |
2,577.4556 ENS |
27.6600 USD |
26.4200 USD |
28.3400 USD |
26.5400 USD |
| 2025-02-12 |
25.4700 USD |
9,035.8707 ENS |
25.2400 USD |
24.9000 USD |
26.6300 USD |
26.6300 USD |