Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
25.5300 USD |
4,652.6788 ENS |
25.7800 USD |
25.3800 USD |
26.8300 USD |
25.4500 USD |
| 2025-02-10 |
25.2500 USD |
7,445.7208 ENS |
24.8800 USD |
24.0400 USD |
26.1500 USD |
25.8900 USD |
| 2025-02-09 |
24.9900 USD |
1,486.0325 ENS |
25.0600 USD |
23.8200 USD |
25.9500 USD |
24.5700 USD |
| 2025-02-08 |
24.7800 USD |
1,044.6553 ENS |
25.1400 USD |
24.5600 USD |
25.5400 USD |
25.2000 USD |
| 2025-02-07 |
26.5700 USD |
1,831.6918 ENS |
25.7700 USD |
25.5200 USD |
27.3900 USD |
25.7200 USD |
| 2025-02-06 |
26.8600 USD |
3,238.6504 ENS |
27.4200 USD |
25.5300 USD |
28.3400 USD |
25.6200 USD |
| 2025-02-05 |
27.1700 USD |
1,662.8673 ENS |
26.6300 USD |
26.4000 USD |
28.3200 USD |
27.1200 USD |
| 2025-02-04 |
27.8000 USD |
15,732.1768 ENS |
29.2400 USD |
26.5600 USD |
29.3100 USD |
28.3200 USD |
| 2025-02-03 |
25.7400 USD |
16,283.2322 ENS |
28.2200 USD |
21.7200 USD |
30.2800 USD |
29.0500 USD |
| 2025-02-02 |
30.5200 USD |
6,173.3832 ENS |
31.1200 USD |
28.0600 USD |
31.7300 USD |
28.5100 USD |
| 2025-02-01 |
33.1300 USD |
2,761.9086 ENS |
33.9100 USD |
31.8900 USD |
35.1100 USD |
31.8900 USD |
| 2025-01-31 |
33.9800 USD |
10,312.5412 ENS |
33.0200 USD |
32.6500 USD |
35.9400 USD |
34.2600 USD |
| 2025-01-30 |
33.0400 USD |
2,494.9250 ENS |
31.5300 USD |
31.2700 USD |
33.8500 USD |
33.4200 USD |
| 2025-01-29 |
31.6300 USD |
1,334.9470 ENS |
30.9600 USD |
30.7000 USD |
32.3800 USD |
31.7200 USD |
| 2025-01-28 |
31.9400 USD |
345.7711 ENS |
31.9400 USD |
31.3600 USD |
32.6300 USD |
31.5400 USD |
| 2025-01-27 |
31.2500 USD |
9,980.7011 ENS |
32.7800 USD |
30.0700 USD |
32.9100 USD |
30.8200 USD |
| 2025-01-26 |
34.0300 USD |
731.3603 ENS |
33.9900 USD |
33.6700 USD |
34.8000 USD |
33.6700 USD |
| 2025-01-25 |
34.0500 USD |
1,349.7157 ENS |
34.2100 USD |
33.6300 USD |
34.5600 USD |
34.3400 USD |
| 2025-01-24 |
35.5100 USD |
6,937.4753 ENS |
35.8800 USD |
34.1900 USD |
36.9000 USD |
34.1900 USD |
| 2025-01-23 |
33.7400 USD |
2,565.9320 ENS |
34.2600 USD |
32.7200 USD |
34.7900 USD |
33.5300 USD |
| 2025-01-22 |
34.7400 USD |
4,142.7950 ENS |
35.2300 USD |
34.0300 USD |
35.9800 USD |
34.4200 USD |
| 2025-01-21 |
33.9900 USD |
7,887.7498 ENS |
34.1400 USD |
32.5800 USD |
36.0300 USD |
35.4100 USD |
| 2025-01-20 |
34.8800 USD |
25,251.7703 ENS |
33.1100 USD |
32.0900 USD |
37.1800 USD |
34.5900 USD |
| 2025-01-19 |
35.7600 USD |
19,121.6953 ENS |
33.8600 USD |
31.2900 USD |
37.7100 USD |
34.9500 USD |
| 2025-01-18 |
34.0500 USD |
1,741.1608 ENS |
36.2900 USD |
33.0600 USD |
36.8700 USD |
33.3000 USD |
| 2025-01-17 |
35.1400 USD |
8,702.7459 ENS |
33.1800 USD |
33.1800 USD |
36.3800 USD |
35.9700 USD |
| 2025-01-16 |
33.0400 USD |
10,683.4174 ENS |
34.4200 USD |
32.5000 USD |
35.5200 USD |
33.3900 USD |
| 2025-01-15 |
32.5800 USD |
8,203.1041 ENS |
31.8300 USD |
30.8500 USD |
33.3600 USD |
33.0200 USD |
| 2025-01-14 |
31.5400 USD |
2,024.0800 ENS |
30.6800 USD |
30.5300 USD |
32.1400 USD |
31.8300 USD |
| 2025-01-13 |
29.5100 USD |
6,804.7342 ENS |
31.6800 USD |
28.1500 USD |
32.5200 USD |
30.7900 USD |
| 2025-01-12 |
32.0100 USD |
533.5129 ENS |
32.1600 USD |
31.5300 USD |
32.3500 USD |
32.1600 USD |
| 2025-01-11 |
31.6600 USD |
1,306.8833 ENS |
32.1200 USD |
31.4900 USD |
32.1400 USD |
32.1200 USD |
| 2025-01-10 |
31.7700 USD |
4,945.9441 ENS |
30.9900 USD |
30.9500 USD |
32.8100 USD |
32.1000 USD |
| 2025-01-09 |
31.6900 USD |
1,410.3835 ENS |
32.3700 USD |
30.5600 USD |
32.9800 USD |
31.3200 USD |
| 2025-01-08 |
32.7200 USD |
879.5560 ENS |
33.4800 USD |
32.2100 USD |
33.7900 USD |
32.9100 USD |
| 2025-01-07 |
35.2600 USD |
1,580.6346 ENS |
37.0100 USD |
33.8900 USD |
37.3300 USD |
34.7100 USD |
| 2025-01-06 |
37.3400 USD |
3,134.8979 ENS |
36.6500 USD |
35.9400 USD |
38.1200 USD |
37.1200 USD |
| 2025-01-05 |
36.5900 USD |
5,938.3491 ENS |
37.5100 USD |
36.1300 USD |
38.2200 USD |
36.4900 USD |
| 2025-01-04 |
37.5700 USD |
5,225.4719 ENS |
37.7400 USD |
36.9100 USD |
38.5200 USD |
37.6800 USD |
| 2025-01-03 |
36.4200 USD |
1,069.8064 ENS |
35.7500 USD |
35.1000 USD |
38.0200 USD |
38.0200 USD |
| 2025-01-02 |
35.4300 USD |
4,487.1031 ENS |
34.7100 USD |
34.7100 USD |
36.5100 USD |
35.4400 USD |
| 2025-01-01 |
32.9600 USD |
547.9953 ENS |
33.2900 USD |
32.1400 USD |
33.7200 USD |
33.4000 USD |
| 2024-12-31 |
33.4700 USD |
1,079.8831 ENS |
32.9300 USD |
32.1300 USD |
34.4200 USD |
32.8100 USD |
| 2024-12-30 |
32.8000 USD |
2,715.0565 ENS |
33.1800 USD |
32.2200 USD |
34.3200 USD |
34.1200 USD |
| 2024-12-29 |
33.6200 USD |
310.5004 ENS |
34.3700 USD |
33.1200 USD |
34.3700 USD |
33.1200 USD |
| 2024-12-28 |
34.0000 USD |
1,250.2448 ENS |
33.6700 USD |
33.1800 USD |
34.7500 USD |
34.2200 USD |
| 2024-12-27 |
34.4800 USD |
4,118.1343 ENS |
33.1100 USD |
32.6600 USD |
35.4800 USD |
33.8000 USD |
| 2024-12-26 |
33.4300 USD |
1,094.5938 ENS |
35.9200 USD |
32.7100 USD |
35.9800 USD |
32.9000 USD |
| 2024-12-25 |
36.5800 USD |
872.4422 ENS |
37.2800 USD |
35.2500 USD |
37.7600 USD |
35.6400 USD |
| 2024-12-24 |
36.8800 USD |
4,915.0235 ENS |
36.9200 USD |
35.8500 USD |
38.1900 USD |
37.0800 USD |