Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-30 |
23.2000 USD |
938.4746 ENS |
23.0800 USD |
22.7800 USD |
23.6100 USD |
23.1200 USD |
| 2025-08-29 |
23.1000 USD |
2,225.1340 ENS |
24.3600 USD |
22.8300 USD |
24.3600 USD |
23.4400 USD |
| 2025-08-28 |
24.3900 USD |
2,692.5790 ENS |
24.2800 USD |
23.8700 USD |
24.7000 USD |
24.4300 USD |
| 2025-08-27 |
24.4900 USD |
191.1475 ENS |
24.4100 USD |
24.1800 USD |
24.6600 USD |
24.4200 USD |
| 2025-08-26 |
23.7100 USD |
152.5448 ENS |
23.5600 USD |
23.3700 USD |
24.0000 USD |
23.8900 USD |
| 2025-08-25 |
25.3200 USD |
1,365.3570 ENS |
26.1900 USD |
24.4700 USD |
26.1900 USD |
24.5100 USD |
| 2025-08-24 |
26.4400 USD |
637.5386 ENS |
26.9400 USD |
25.8100 USD |
27.1100 USD |
25.9400 USD |
| 2025-08-23 |
27.0200 USD |
877.2350 ENS |
27.5500 USD |
26.6800 USD |
27.6700 USD |
26.8600 USD |
| 2025-08-22 |
26.8800 USD |
2,342.4628 ENS |
24.3000 USD |
23.7800 USD |
28.0100 USD |
27.6500 USD |
| 2025-08-21 |
24.9100 USD |
830.5501 ENS |
25.3100 USD |
24.3700 USD |
25.4700 USD |
24.3700 USD |
| 2025-08-20 |
24.7300 USD |
1,376.9079 ENS |
24.2600 USD |
23.9400 USD |
25.3600 USD |
25.3600 USD |
| 2025-08-19 |
24.9900 USD |
227.9971 ENS |
25.4100 USD |
24.7400 USD |
25.6800 USD |
25.1800 USD |
| 2025-08-18 |
25.8500 USD |
1,467.1289 ENS |
26.4100 USD |
25.0000 USD |
26.4700 USD |
25.5300 USD |
| 2025-08-17 |
26.7700 USD |
6,095.9071 ENS |
26.4100 USD |
26.2800 USD |
27.4400 USD |
26.6300 USD |
| 2025-08-16 |
26.3200 USD |
580.8685 ENS |
26.2500 USD |
26.2200 USD |
26.6500 USD |
26.3900 USD |
| 2025-08-15 |
26.3100 USD |
2,784.8283 ENS |
26.6000 USD |
25.5500 USD |
27.2700 USD |
25.9100 USD |
| 2025-08-14 |
26.7400 USD |
12,103.7273 ENS |
29.7600 USD |
25.9500 USD |
29.7600 USD |
26.4600 USD |
| 2025-08-13 |
29.4300 USD |
1,284.5549 ENS |
29.5700 USD |
29.1900 USD |
29.8100 USD |
29.7100 USD |
| 2025-08-12 |
28.2000 USD |
1,160.7331 ENS |
28.0100 USD |
27.4800 USD |
29.2700 USD |
29.0000 USD |
| 2025-08-11 |
28.4100 USD |
18,845.3553 ENS |
29.3800 USD |
22.1000 USD |
30.3100 USD |
28.3000 USD |
| 2025-08-10 |
29.9000 USD |
6,126.2387 ENS |
29.7000 USD |
28.7300 USD |
32.1400 USD |
29.4600 USD |
| 2025-08-09 |
30.0000 USD |
12,931.2907 ENS |
28.1800 USD |
28.1500 USD |
40.0000 USD |
29.7000 USD |
| 2025-08-08 |
27.7200 USD |
11,887.1010 ENS |
27.8600 USD |
27.4100 USD |
28.5800 USD |
28.4900 USD |
| 2025-08-07 |
26.9700 USD |
3,932.0370 ENS |
26.2000 USD |
26.0300 USD |
27.4300 USD |
26.7200 USD |
| 2025-08-06 |
26.0600 USD |
2,002.7366 ENS |
25.5200 USD |
25.2900 USD |
26.6100 USD |
26.2900 USD |
| 2025-08-05 |
26.2600 USD |
727.1647 ENS |
26.9400 USD |
25.5200 USD |
26.9700 USD |
25.5200 USD |
| 2025-08-04 |
26.5800 USD |
4,193.0761 ENS |
25.5100 USD |
25.5000 USD |
27.0700 USD |
27.0000 USD |
| 2025-08-03 |
25.1800 USD |
1,480.5185 ENS |
24.3000 USD |
24.0700 USD |
25.6000 USD |
25.5400 USD |
| 2025-08-02 |
24.6700 USD |
2,884.8317 ENS |
25.2400 USD |
24.2900 USD |
25.7100 USD |
24.3200 USD |
| 2025-08-01 |
26.0200 USD |
2,587.1478 ENS |
26.6400 USD |
25.1800 USD |
26.8100 USD |
25.2700 USD |
| 2025-07-31 |
28.5200 USD |
5,018.2364 ENS |
28.1200 USD |
27.2700 USD |
29.0200 USD |
27.2700 USD |
| 2025-07-30 |
27.9600 USD |
3,678.8586 ENS |
28.5000 USD |
26.8100 USD |
28.9100 USD |
28.3600 USD |
| 2025-07-29 |
28.8700 USD |
3,706.4763 ENS |
28.8500 USD |
28.0100 USD |
29.6900 USD |
28.4300 USD |
| 2025-07-28 |
29.9800 USD |
6,448.7073 ENS |
30.9800 USD |
28.6800 USD |
31.9700 USD |
28.8600 USD |
| 2025-07-27 |
31.0600 USD |
5,001.9323 ENS |
30.2900 USD |
30.1600 USD |
31.8400 USD |
30.9600 USD |
| 2025-07-26 |
30.1800 USD |
9,256.1897 ENS |
28.5500 USD |
28.4800 USD |
30.8300 USD |
30.3700 USD |
| 2025-07-25 |
27.7800 USD |
3,924.3315 ENS |
27.9800 USD |
27.1600 USD |
28.8500 USD |
27.6400 USD |
| 2025-07-24 |
28.8400 USD |
11,411.7144 ENS |
27.6200 USD |
26.5400 USD |
29.6400 USD |
28.3300 USD |