Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
18.7100 USD |
941.5702 ENS |
18.9100 USD |
18.3800 USD |
19.0600 USD |
18.3800 USD |
| 2022-10-18 |
18.7900 USD |
4,960.4074 ENS |
19.3200 USD |
18.5800 USD |
19.3200 USD |
19.1900 USD |
| 2022-10-17 |
19.6200 USD |
5,692.3188 ENS |
20.0000 USD |
18.9200 USD |
20.0000 USD |
19.2500 USD |
| 2022-10-16 |
19.5400 USD |
1,524.3413 ENS |
19.7100 USD |
19.1600 USD |
20.1000 USD |
19.8800 USD |
| 2022-10-15 |
19.2800 USD |
3,855.2529 ENS |
19.5400 USD |
18.8700 USD |
19.8500 USD |
19.2900 USD |
| 2022-10-14 |
19.7500 USD |
2,612.1790 ENS |
19.5200 USD |
19.1300 USD |
20.1700 USD |
19.4700 USD |
| 2022-10-13 |
18.6000 USD |
5,696.1323 ENS |
17.3900 USD |
16.2000 USD |
20.0000 USD |
19.4500 USD |
| 2022-10-12 |
16.8500 USD |
3,558.3104 ENS |
16.8300 USD |
16.4400 USD |
17.3900 USD |
17.3100 USD |
| 2022-10-11 |
16.5400 USD |
2,224.4525 ENS |
16.1300 USD |
15.9800 USD |
16.9800 USD |
16.8900 USD |
| 2022-10-10 |
16.7900 USD |
4,336.6363 ENS |
17.9200 USD |
16.1900 USD |
18.0600 USD |
16.1900 USD |
| 2022-10-09 |
17.4600 USD |
4,434.7111 ENS |
17.5700 USD |
17.0000 USD |
18.0600 USD |
18.0600 USD |
| 2022-10-08 |
17.5100 USD |
287.8411 ENS |
17.1000 USD |
16.9400 USD |
17.6900 USD |
17.4800 USD |
| 2022-10-07 |
17.1900 USD |
3,064.0815 ENS |
17.3300 USD |
16.7200 USD |
17.7300 USD |
17.1300 USD |
| 2022-10-06 |
17.2700 USD |
2,775.0369 ENS |
17.4000 USD |
17.0600 USD |
17.8000 USD |
17.2100 USD |
| 2022-10-05 |
16.6600 USD |
4,027.1735 ENS |
15.9800 USD |
15.4900 USD |
17.3200 USD |
17.1800 USD |
| 2022-10-04 |
16.0100 USD |
6,368.4923 ENS |
15.6500 USD |
15.2600 USD |
16.4200 USD |
16.2500 USD |
| 2022-10-03 |
15.0700 USD |
624.4429 ENS |
14.4200 USD |
14.3500 USD |
15.6200 USD |
15.4600 USD |
| 2022-10-02 |
15.0000 USD |
215.7372 ENS |
15.0000 USD |
14.3800 USD |
15.1200 USD |
14.3800 USD |
| 2022-10-01 |
15.3200 USD |
261.5597 ENS |
15.9400 USD |
14.8100 USD |
15.9400 USD |
14.8200 USD |
| 2022-09-30 |
15.8400 USD |
603.1902 ENS |
15.4500 USD |
15.2900 USD |
16.5000 USD |
15.8500 USD |
| 2022-09-29 |
15.4800 USD |
1,571.2468 ENS |
15.9200 USD |
15.2200 USD |
16.2200 USD |
16.0100 USD |
| 2022-09-28 |
15.7200 USD |
2,073.8647 ENS |
15.4900 USD |
14.1800 USD |
16.3800 USD |
15.8900 USD |
| 2022-09-27 |
15.4800 USD |
900.1960 ENS |
14.9900 USD |
14.6700 USD |
15.8700 USD |
15.5100 USD |
| 2022-09-26 |
14.3400 USD |
114.5609 ENS |
13.7600 USD |
13.6600 USD |
14.9300 USD |
14.7900 USD |
| 2022-09-25 |
13.9400 USD |
126.9656 ENS |
13.6400 USD |
13.6400 USD |
14.4300 USD |
13.7300 USD |
| 2022-09-24 |
13.8700 USD |
77.5662 ENS |
14.1700 USD |
13.5000 USD |
14.1700 USD |
13.5000 USD |
| 2022-09-23 |
14.0700 USD |
117.2623 ENS |
13.9700 USD |
13.4300 USD |
14.4100 USD |
14.1600 USD |
| 2022-09-22 |
13.6700 USD |
424.3043 ENS |
13.4900 USD |
13.4900 USD |
14.1000 USD |
13.8900 USD |
| 2022-09-21 |
13.4200 USD |
868.0354 ENS |
13.5000 USD |
13.1200 USD |
14.1100 USD |
13.7700 USD |
| 2022-09-20 |
13.6000 USD |
81.6372 ENS |
13.7000 USD |
13.2300 USD |
13.8000 USD |
13.4500 USD |
| 2022-09-19 |
13.0100 USD |
1,126.6346 ENS |
12.8100 USD |
12.4400 USD |
14.1100 USD |
13.6800 USD |
| 2022-09-18 |
13.6800 USD |
1,179.9041 ENS |
14.3400 USD |
12.1000 USD |
14.5100 USD |
12.8100 USD |
| 2022-09-17 |
14.0800 USD |
1,872.2264 ENS |
14.5400 USD |
13.8700 USD |
14.5400 USD |
14.4700 USD |
| 2022-09-16 |
14.6700 USD |
2,774.5664 ENS |
14.2300 USD |
14.0100 USD |
15.0700 USD |
14.6400 USD |
| 2022-09-15 |
14.0000 USD |
4,107.1141 ENS |
14.5000 USD |
13.6400 USD |
14.5400 USD |
14.4200 USD |
| 2022-09-14 |
14.8800 USD |
695.1247 ENS |
14.5100 USD |
14.3800 USD |
15.2600 USD |
14.5500 USD |
| 2022-09-13 |
14.5100 USD |
617.7283 ENS |
14.7400 USD |
14.0300 USD |
14.9500 USD |
14.6500 USD |
| 2022-09-12 |
15.0900 USD |
1,988.1810 ENS |
15.6500 USD |
14.6200 USD |
16.0000 USD |
15.1800 USD |
| 2022-09-11 |
15.8400 USD |
1,303.3218 ENS |
15.5600 USD |
15.1800 USD |
16.0900 USD |
15.7600 USD |
| 2022-09-10 |
15.5600 USD |
851.5605 ENS |
15.4000 USD |
15.1000 USD |
15.9800 USD |
15.6400 USD |
| 2022-09-09 |
15.8300 USD |
1,283.4207 ENS |
15.7000 USD |
15.4000 USD |
16.2300 USD |
15.5200 USD |
| 2022-09-08 |
15.0800 USD |
2,150.0205 ENS |
14.8400 USD |
14.5600 USD |
15.7600 USD |
15.7200 USD |
| 2022-09-07 |
13.7100 USD |
1,128.1016 ENS |
14.4200 USD |
13.2400 USD |
14.7700 USD |
14.7700 USD |
| 2022-09-06 |
14.6300 USD |
3,021.5409 ENS |
14.4900 USD |
14.1000 USD |
15.4200 USD |
14.4300 USD |
| 2022-09-05 |
13.4000 USD |
1,377.3395 ENS |
13.5000 USD |
13.2000 USD |
14.3500 USD |
14.1500 USD |
| 2022-09-04 |
13.6100 USD |
849.2395 ENS |
13.8300 USD |
13.4900 USD |
13.8300 USD |
13.6100 USD |
| 2022-09-03 |
13.8300 USD |
1,806.6758 ENS |
13.7200 USD |
13.7200 USD |
14.0200 USD |
13.8800 USD |
| 2022-09-02 |
13.5900 USD |
3,710.4804 ENS |
13.2400 USD |
13.1800 USD |
14.0700 USD |
13.6400 USD |
| 2022-09-01 |
13.1300 USD |
2,094.6097 ENS |
12.9000 USD |
12.5800 USD |
13.4000 USD |
13.3100 USD |
| 2022-08-31 |
12.6000 USD |
892.6362 ENS |
12.5700 USD |
12.2700 USD |
12.7900 USD |
12.3800 USD |