Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
15.4000 USD |
1,607.1698 ENS |
15.2100 USD |
14.9300 USD |
15.9300 USD |
15.7600 USD |
| 2025-10-18 |
15.2400 USD |
1,195.4110 ENS |
15.1200 USD |
15.0900 USD |
15.4700 USD |
15.1200 USD |
| 2025-10-17 |
14.6400 USD |
5,188.3026 ENS |
15.6500 USD |
14.3900 USD |
15.7800 USD |
14.8300 USD |
| 2025-10-16 |
16.1600 USD |
876.2248 ENS |
16.1200 USD |
15.7400 USD |
16.5200 USD |
16.3900 USD |
| 2025-10-15 |
16.7300 USD |
6,499.9489 ENS |
17.0000 USD |
16.1600 USD |
17.4400 USD |
16.2700 USD |
| 2025-10-14 |
16.7900 USD |
15,199.1606 ENS |
17.7600 USD |
15.9200 USD |
17.7600 USD |
17.0100 USD |
| 2025-10-13 |
16.9700 USD |
9,515.8146 ENS |
16.9000 USD |
16.6100 USD |
17.4300 USD |
17.2100 USD |
| 2025-10-12 |
15.6700 USD |
2,415.8089 ENS |
15.0100 USD |
14.7000 USD |
16.7700 USD |
16.5900 USD |
| 2025-10-11 |
15.1800 USD |
13,370.3912 ENS |
14.8500 USD |
14.3700 USD |
16.2300 USD |
15.6700 USD |
| 2025-10-10 |
20.7500 USD |
2,985.0356 ENS |
20.7700 USD |
19.7900 USD |
21.4100 USD |
19.7900 USD |
| 2025-10-09 |
20.6600 USD |
2,693.2298 ENS |
21.3100 USD |
20.2800 USD |
21.3100 USD |
20.8600 USD |
| 2025-10-08 |
20.7600 USD |
661.3853 ENS |
20.6400 USD |
20.5400 USD |
20.9800 USD |
20.9800 USD |
| 2025-10-07 |
21.8200 USD |
714.7797 ENS |
21.8200 USD |
21.4000 USD |
21.9900 USD |
21.6100 USD |
| 2025-10-06 |
21.3100 USD |
1,350.6905 ENS |
21.2300 USD |
21.0000 USD |
21.5600 USD |
21.5400 USD |
| 2025-10-05 |
21.8700 USD |
1,234.1243 ENS |
21.3400 USD |
21.2000 USD |
22.2100 USD |
21.4800 USD |
| 2025-10-04 |
21.4600 USD |
1,340.9091 ENS |
21.9300 USD |
21.0800 USD |
21.9300 USD |
21.2700 USD |
| 2025-10-03 |
21.6300 USD |
12,286.4881 ENS |
21.7300 USD |
20.9300 USD |
22.3300 USD |
21.9700 USD |
| 2025-10-02 |
21.7600 USD |
10,532.4045 ENS |
21.2400 USD |
21.1300 USD |
22.0600 USD |
21.7500 USD |
| 2025-10-01 |
20.2800 USD |
2,167.6749 ENS |
19.7800 USD |
19.6400 USD |
20.7900 USD |
20.6800 USD |
| 2025-09-30 |
19.7200 USD |
2,910.5647 ENS |
20.1700 USD |
19.5100 USD |
20.2600 USD |
19.6000 USD |
| 2025-09-29 |
20.0600 USD |
576.4483 ENS |
20.2600 USD |
19.7600 USD |
20.3600 USD |
20.0500 USD |
| 2025-09-28 |
19.7400 USD |
290.4463 ENS |
19.8300 USD |
19.4000 USD |
19.8300 USD |
19.7600 USD |
| 2025-09-27 |
20.0500 USD |
535.2502 ENS |
20.2500 USD |
19.8500 USD |
20.2500 USD |
20.0200 USD |
| 2025-09-26 |
20.0100 USD |
1,549.0332 ENS |
19.8500 USD |
19.5600 USD |
20.2900 USD |
20.2600 USD |
| 2025-09-25 |
19.9500 USD |
1,457.1205 ENS |
20.8500 USD |
19.4000 USD |
20.8500 USD |
19.8200 USD |
| 2025-09-24 |
20.8500 USD |
710.3223 ENS |
20.8300 USD |
20.3300 USD |
20.9800 USD |
20.9600 USD |
| 2025-09-23 |
21.0700 USD |
776.1701 ENS |
21.0800 USD |
20.7500 USD |
21.2400 USD |
21.0800 USD |
| 2025-09-22 |
21.0100 USD |
3,140.7639 ENS |
22.7600 USD |
20.0400 USD |
22.7600 USD |
20.6200 USD |
| 2025-09-21 |
22.8900 USD |
250.0635 ENS |
23.3700 USD |
22.7500 USD |
23.3800 USD |
22.7500 USD |
| 2025-09-20 |
23.2500 USD |
70.7660 ENS |
23.2900 USD |
23.0400 USD |
23.3700 USD |
23.0800 USD |
| 2025-09-19 |
24.1900 USD |
252.4351 ENS |
24.4000 USD |
23.3400 USD |
24.5200 USD |
23.3500 USD |
| 2025-09-18 |
24.2800 USD |
930.1648 ENS |
24.3100 USD |
24.0200 USD |
24.4900 USD |
24.2400 USD |
| 2025-09-17 |
23.4800 USD |
318.2080 ENS |
23.5500 USD |
23.2200 USD |
23.5800 USD |
23.3500 USD |
| 2025-09-16 |
23.1500 USD |
353.2898 ENS |
23.1800 USD |
22.9100 USD |
23.3600 USD |
22.9500 USD |
| 2025-09-15 |
23.2700 USD |
447.6980 ENS |
23.7700 USD |
23.0100 USD |
24.2600 USD |
23.0600 USD |
| 2025-09-14 |
24.3500 USD |
297.3494 ENS |
24.6600 USD |
23.6100 USD |
24.6600 USD |
23.6200 USD |
| 2025-09-13 |
24.8900 USD |
1,621.5457 ENS |
24.8700 USD |
24.4300 USD |
25.2300 USD |
24.5400 USD |
| 2025-09-12 |
24.2700 USD |
741.3861 ENS |
24.2900 USD |
24.1100 USD |
24.5900 USD |
24.2500 USD |
| 2025-09-11 |
24.1200 USD |
1,644.4017 ENS |
23.2600 USD |
23.2300 USD |
24.5000 USD |
23.9600 USD |
| 2025-09-10 |
23.3800 USD |
2,288.9060 ENS |
22.9700 USD |
22.9400 USD |
23.9100 USD |
23.1200 USD |
| 2025-09-09 |
23.0500 USD |
504.6509 ENS |
23.1700 USD |
22.7300 USD |
23.6800 USD |
23.1300 USD |
| 2025-09-08 |
22.5700 USD |
758.2070 ENS |
22.3700 USD |
22.2400 USD |
23.2200 USD |
23.1500 USD |
| 2025-09-07 |
22.2000 USD |
249.0115 ENS |
22.1500 USD |
22.0800 USD |
22.3200 USD |
22.1900 USD |
| 2025-09-06 |
22.1300 USD |
291.8025 ENS |
22.4000 USD |
22.0300 USD |
22.4700 USD |
22.1700 USD |
| 2025-09-05 |
22.3900 USD |
1,187.7935 ENS |
22.2300 USD |
22.0300 USD |
22.8900 USD |
22.4700 USD |
| 2025-09-04 |
22.6300 USD |
203.2121 ENS |
23.0300 USD |
22.3800 USD |
23.0300 USD |
22.5800 USD |
| 2025-09-03 |
22.7800 USD |
221.9930 ENS |
22.4700 USD |
22.3100 USD |
23.2300 USD |
22.9000 USD |
| 2025-09-02 |
22.2800 USD |
585.8473 ENS |
21.9800 USD |
21.9700 USD |
22.6400 USD |
22.1400 USD |
| 2025-09-01 |
22.0500 USD |
1,463.8377 ENS |
22.3400 USD |
21.5400 USD |
22.9000 USD |
21.6000 USD |
| 2025-08-31 |
22.8500 USD |
1,169.8220 ENS |
23.2900 USD |
22.0700 USD |
23.6100 USD |
22.7400 USD |