Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
17.0600 USD |
3,333.9489 ENS |
16.9100 USD |
16.4300 USD |
19.1900 USD |
16.6100 USD |
| 2022-08-07 |
17.0400 USD |
694.1393 ENS |
16.8100 USD |
16.7500 USD |
17.2400 USD |
17.0900 USD |
| 2022-08-06 |
17.1900 USD |
1,397.5004 ENS |
17.9400 USD |
17.0400 USD |
18.0600 USD |
17.0500 USD |
| 2022-08-05 |
16.8800 USD |
2,441.5110 ENS |
15.7900 USD |
15.6300 USD |
17.8000 USD |
16.9600 USD |
| 2022-08-04 |
16.4900 USD |
4,905.3537 ENS |
16.4000 USD |
15.4000 USD |
17.2600 USD |
15.8200 USD |
| 2022-08-03 |
16.0200 USD |
4,417.6053 ENS |
15.1200 USD |
14.5000 USD |
16.7000 USD |
16.4000 USD |
| 2022-08-02 |
14.5700 USD |
3,828.0219 ENS |
14.0100 USD |
13.2800 USD |
15.4000 USD |
15.2200 USD |
| 2022-08-01 |
14.3700 USD |
3,777.5291 ENS |
14.3600 USD |
13.7100 USD |
15.0700 USD |
13.9800 USD |
| 2022-07-31 |
14.9000 USD |
1,857.4473 ENS |
14.6300 USD |
14.4900 USD |
15.2500 USD |
14.9700 USD |
| 2022-07-30 |
15.2200 USD |
3,104.1822 ENS |
14.8000 USD |
14.6800 USD |
16.0000 USD |
14.7000 USD |
| 2022-07-29 |
15.0700 USD |
2,907.9557 ENS |
15.1200 USD |
14.4300 USD |
15.9200 USD |
14.8400 USD |
| 2022-07-28 |
15.3100 USD |
7,411.3604 ENS |
15.2700 USD |
14.2700 USD |
16.3100 USD |
15.3300 USD |
| 2022-07-27 |
14.2100 USD |
5,214.3155 ENS |
12.9700 USD |
12.5700 USD |
15.6900 USD |
15.5400 USD |
| 2022-07-26 |
11.9600 USD |
2,340.0257 ENS |
12.3900 USD |
11.5900 USD |
12.4000 USD |
12.0600 USD |
| 2022-07-25 |
12.9100 USD |
4,976.0553 ENS |
12.7800 USD |
12.3800 USD |
13.3400 USD |
12.5800 USD |
| 2022-07-24 |
13.0400 USD |
1,688.6496 ENS |
13.0500 USD |
12.6900 USD |
13.5000 USD |
12.8900 USD |
| 2022-07-23 |
12.5700 USD |
4,804.3576 ENS |
12.2500 USD |
11.9600 USD |
12.8200 USD |
12.8200 USD |
| 2022-07-22 |
12.6400 USD |
3,744.7600 ENS |
13.0700 USD |
12.0400 USD |
13.4500 USD |
12.2500 USD |
| 2022-07-21 |
12.5600 USD |
5,435.6892 ENS |
11.5100 USD |
11.0900 USD |
13.5200 USD |
13.1000 USD |
| 2022-07-20 |
11.4200 USD |
4,567.5647 ENS |
11.0300 USD |
10.5800 USD |
11.8600 USD |
11.1700 USD |
| 2022-07-19 |
11.0800 USD |
2,559.1279 ENS |
11.1900 USD |
10.5900 USD |
11.4000 USD |
11.2000 USD |
| 2022-07-18 |
11.2200 USD |
8,086.0280 ENS |
9.3300 USD |
9.3300 USD |
11.7600 USD |
11.0600 USD |
| 2022-07-17 |
9.5300 USD |
844.8918 ENS |
9.5800 USD |
9.4000 USD |
9.8000 USD |
9.4900 USD |
| 2022-07-16 |
9.3200 USD |
964.2883 ENS |
9.2200 USD |
9.0400 USD |
9.8400 USD |
9.7300 USD |
| 2022-07-15 |
9.3000 USD |
1,426.5217 ENS |
9.1000 USD |
9.1000 USD |
9.3900 USD |
9.2400 USD |
| 2022-07-14 |
8.9000 USD |
989.7545 ENS |
8.8300 USD |
8.5100 USD |
9.2900 USD |
9.1000 USD |
| 2022-07-13 |
8.4800 USD |
2,818.5465 ENS |
8.3500 USD |
8.2400 USD |
8.7500 USD |
8.7000 USD |
| 2022-07-12 |
8.4700 USD |
1,040.9165 ENS |
8.5000 USD |
8.3600 USD |
8.6700 USD |
8.5300 USD |
| 2022-07-11 |
9.0700 USD |
9,094.0530 ENS |
9.3200 USD |
8.5900 USD |
9.3300 USD |
8.5900 USD |
| 2022-07-10 |
9.4300 USD |
2,948.2868 ENS |
9.9700 USD |
9.2600 USD |
9.9700 USD |
9.3200 USD |
| 2022-07-09 |
10.2000 USD |
2,419.9895 ENS |
10.0900 USD |
10.0700 USD |
10.3100 USD |
10.0700 USD |
| 2022-07-08 |
10.2700 USD |
1,566.7793 ENS |
10.6600 USD |
10.0500 USD |
10.6800 USD |
10.1600 USD |
| 2022-07-07 |
10.4000 USD |
2,146.1691 ENS |
10.1800 USD |
10.0800 USD |
10.5900 USD |
10.4300 USD |
| 2022-07-06 |
9.8300 USD |
2,546.0550 ENS |
9.2700 USD |
9.2300 USD |
10.3500 USD |
10.2700 USD |
| 2022-07-05 |
9.5200 USD |
3,865.7293 ENS |
9.7200 USD |
9.1300 USD |
9.7200 USD |
9.4100 USD |
| 2022-07-04 |
9.3600 USD |
5,510.3829 ENS |
9.1100 USD |
8.8000 USD |
9.6700 USD |
9.6400 USD |
| 2022-07-03 |
8.4600 USD |
1,029.3189 ENS |
8.4700 USD |
8.3600 USD |
8.7000 USD |
8.7000 USD |
| 2022-07-02 |
8.3600 USD |
325.0097 ENS |
8.3800 USD |
8.2400 USD |
8.5400 USD |
8.5400 USD |
| 2022-07-01 |
8.4900 USD |
669.1103 ENS |
8.7400 USD |
8.2900 USD |
8.7500 USD |
8.6200 USD |
| 2022-06-30 |
8.3500 USD |
1,466.6734 ENS |
8.7400 USD |
8.0400 USD |
8.7700 USD |
8.2200 USD |
| 2022-06-29 |
8.8300 USD |
2,207.4928 ENS |
8.8800 USD |
8.6700 USD |
8.9400 USD |
8.8500 USD |
| 2022-06-28 |
9.4000 USD |
5,877.4698 ENS |
9.3800 USD |
8.9600 USD |
9.6100 USD |
9.0300 USD |
| 2022-06-27 |
9.4200 USD |
2,268.1416 ENS |
9.4600 USD |
9.2300 USD |
9.7200 USD |
9.4100 USD |
| 2022-06-26 |
9.6900 USD |
3,302.1672 ENS |
9.8300 USD |
9.3600 USD |
10.1800 USD |
9.5100 USD |
| 2022-06-25 |
9.6400 USD |
3,157.9675 ENS |
10.2200 USD |
9.4500 USD |
10.2200 USD |
9.8600 USD |
| 2022-06-24 |
9.7000 USD |
6,280.7294 ENS |
9.3900 USD |
9.2200 USD |
10.3000 USD |
10.0200 USD |
| 2022-06-23 |
8.9800 USD |
2,817.7943 ENS |
8.7700 USD |
8.7400 USD |
9.1600 USD |
9.1600 USD |
| 2022-06-22 |
8.7700 USD |
206.3106 ENS |
8.9500 USD |
8.4900 USD |
8.9900 USD |
8.4900 USD |
| 2022-06-21 |
9.5000 USD |
1,326.2885 ENS |
9.0500 USD |
9.0500 USD |
9.6500 USD |
9.2100 USD |
| 2022-06-20 |
9.0100 USD |
2,678.7644 ENS |
8.7900 USD |
8.4900 USD |
9.2600 USD |
8.7800 USD |