Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
13.4300 USD |
542.9533 ENS |
13.3300 USD |
13.2300 USD |
13.6700 USD |
13.6400 USD |
| 2022-12-07 |
13.3000 USD |
421.6911 ENS |
13.7000 USD |
13.1700 USD |
13.8100 USD |
13.2200 USD |
| 2022-12-06 |
14.5100 USD |
5,401.9648 ENS |
13.9400 USD |
13.4900 USD |
18.3800 USD |
13.6000 USD |
| 2022-12-05 |
14.1500 USD |
1,799.8586 ENS |
14.0900 USD |
13.7500 USD |
14.6500 USD |
13.8500 USD |
| 2022-12-04 |
14.0200 USD |
336.9217 ENS |
13.9900 USD |
13.9000 USD |
14.2200 USD |
13.9700 USD |
| 2022-12-03 |
14.0300 USD |
14,324.1807 ENS |
14.1500 USD |
13.9300 USD |
14.2400 USD |
13.9300 USD |
| 2022-12-02 |
13.9900 USD |
979.5932 ENS |
14.0600 USD |
13.7000 USD |
14.1500 USD |
14.0300 USD |
| 2022-12-01 |
14.0900 USD |
1,066.3878 ENS |
14.1400 USD |
13.7900 USD |
14.2200 USD |
14.1500 USD |
| 2022-11-30 |
14.3000 USD |
8,849.1982 ENS |
13.5400 USD |
13.5400 USD |
18.6100 USD |
14.2100 USD |
| 2022-11-29 |
13.3200 USD |
2,805.4823 ENS |
12.8800 USD |
12.8000 USD |
13.6000 USD |
13.5300 USD |
| 2022-11-28 |
13.1500 USD |
3,775.6640 ENS |
13.4000 USD |
12.5700 USD |
13.6100 USD |
12.9100 USD |
| 2022-11-27 |
13.4100 USD |
1,001.5036 ENS |
13.0300 USD |
12.9700 USD |
13.9400 USD |
13.8100 USD |
| 2022-11-26 |
13.1300 USD |
829.6437 ENS |
13.1200 USD |
12.9700 USD |
13.3300 USD |
12.9900 USD |
| 2022-11-25 |
12.9600 USD |
1,826.6108 ENS |
13.0900 USD |
12.7600 USD |
13.1200 USD |
12.9900 USD |
| 2022-11-24 |
13.2500 USD |
2,262.2732 ENS |
13.2400 USD |
12.9800 USD |
13.5400 USD |
13.1900 USD |
| 2022-11-23 |
12.8800 USD |
448.5256 ENS |
12.3500 USD |
12.2600 USD |
13.3000 USD |
13.2600 USD |
| 2022-11-22 |
12.0500 USD |
285.8323 ENS |
12.0700 USD |
11.6800 USD |
12.3500 USD |
12.2700 USD |
| 2022-11-21 |
11.9200 USD |
405.7476 ENS |
12.1100 USD |
11.6200 USD |
12.2700 USD |
12.0500 USD |
| 2022-11-20 |
12.5300 USD |
548.7810 ENS |
13.3100 USD |
12.1200 USD |
13.3100 USD |
12.1200 USD |
| 2022-11-19 |
13.3700 USD |
392.5986 ENS |
12.9500 USD |
12.9300 USD |
14.9500 USD |
13.3500 USD |
| 2022-11-18 |
12.9600 USD |
1,173.0849 ENS |
12.8000 USD |
12.7200 USD |
13.1200 USD |
12.9400 USD |
| 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 |