Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
8.7600 USD |
8,336.4714 ENS |
8.8600 USD |
8.6100 USD |
9.0100 USD |
8.6900 USD |
| 2023-12-11 |
8.7100 USD |
4,176.8518 ENS |
9.6200 USD |
7.9700 USD |
9.6200 USD |
8.7000 USD |
| 2023-12-10 |
9.6300 USD |
16,317.5227 ENS |
9.6300 USD |
9.5100 USD |
9.9700 USD |
9.7100 USD |
| 2023-12-09 |
9.7600 USD |
6,643.5765 ENS |
9.6000 USD |
9.5000 USD |
10.1400 USD |
9.9200 USD |
| 2023-12-08 |
9.3700 USD |
10,264.6727 ENS |
9.4100 USD |
9.2400 USD |
9.5500 USD |
9.5500 USD |
| 2023-12-07 |
9.2200 USD |
2,084.2662 ENS |
9.1000 USD |
8.7600 USD |
9.8900 USD |
9.3500 USD |
| 2023-12-06 |
9.1500 USD |
7,241.6467 ENS |
9.0700 USD |
8.8100 USD |
9.6000 USD |
9.1300 USD |
| 2023-12-05 |
9.1900 USD |
10,984.7977 ENS |
9.2100 USD |
8.9000 USD |
9.3700 USD |
9.1100 USD |
| 2023-12-04 |
9.1000 USD |
28,588.5686 ENS |
8.8200 USD |
8.7600 USD |
12.1100 USD |
9.1100 USD |
| 2023-12-03 |
8.9400 USD |
6,408.8052 ENS |
9.0200 USD |
8.7300 USD |
9.0800 USD |
8.8600 USD |
| 2023-12-02 |
8.9600 USD |
11,651.9835 ENS |
8.6100 USD |
8.6100 USD |
9.1000 USD |
9.0300 USD |
| 2023-12-01 |
8.5400 USD |
2,089.6020 ENS |
8.4400 USD |
8.2900 USD |
8.6200 USD |
8.6200 USD |
| 2023-11-30 |
8.6500 USD |
658.9508 ENS |
8.6200 USD |
8.3900 USD |
8.9400 USD |
8.4100 USD |
| 2023-11-29 |
8.5100 USD |
683.2166 ENS |
8.6100 USD |
8.3600 USD |
8.6200 USD |
8.4900 USD |
| 2023-11-28 |
8.4900 USD |
521.0394 ENS |
8.4000 USD |
8.1500 USD |
8.6100 USD |
8.5800 USD |
| 2023-11-27 |
8.4000 USD |
998.0029 ENS |
8.6800 USD |
8.2400 USD |
8.7200 USD |
8.2700 USD |
| 2023-11-26 |
8.6000 USD |
426.4789 ENS |
8.7000 USD |
8.3400 USD |
8.7100 USD |
8.4700 USD |
| 2023-11-25 |
8.7400 USD |
247.1264 ENS |
8.5300 USD |
8.5200 USD |
8.9400 USD |
8.7500 USD |
| 2023-11-24 |
8.4800 USD |
420.1036 ENS |
8.4400 USD |
8.3800 USD |
8.6200 USD |
8.4500 USD |
| 2023-11-23 |
8.4500 USD |
714.8631 ENS |
8.4100 USD |
8.3300 USD |
8.5500 USD |
8.4000 USD |
| 2023-11-22 |
8.1700 USD |
1,575.1862 ENS |
7.8600 USD |
7.8600 USD |
8.5100 USD |
8.4000 USD |
| 2023-11-21 |
8.1800 USD |
1,115.8301 ENS |
8.7500 USD |
7.8100 USD |
8.7800 USD |
7.8100 USD |
| 2023-11-20 |
8.9400 USD |
2,796.1642 ENS |
9.0900 USD |
8.6100 USD |
9.1000 USD |
8.7900 USD |
| 2023-11-19 |
8.9100 USD |
1,518.2959 ENS |
8.5900 USD |
8.5000 USD |
9.0700 USD |
9.0700 USD |
| 2023-11-18 |
8.6100 USD |
1,438.2084 ENS |
8.7900 USD |
8.2600 USD |
8.7900 USD |
8.6600 USD |
| 2023-11-17 |
9.0900 USD |
1,322.9046 ENS |
9.4300 USD |
8.4900 USD |
9.9700 USD |
8.8200 USD |
| 2023-11-16 |
9.4000 USD |
3,919.7977 ENS |
9.4400 USD |
8.8900 USD |
9.6000 USD |
9.4300 USD |
| 2023-11-15 |
9.1400 USD |
3,894.5081 ENS |
8.4600 USD |
8.4400 USD |
9.4700 USD |
9.4100 USD |
| 2023-11-14 |
8.5700 USD |
2,802.4925 ENS |
8.7600 USD |
8.0200 USD |
8.8500 USD |
8.4000 USD |
| 2023-11-13 |
9.1100 USD |
1,965.2780 ENS |
9.4300 USD |
8.6600 USD |
9.4800 USD |
9.0400 USD |
| 2023-11-12 |
9.0700 USD |
770.7961 ENS |
8.9200 USD |
8.7600 USD |
9.3500 USD |
9.3500 USD |
| 2023-11-11 |
9.2400 USD |
1,369.1517 ENS |
9.2700 USD |
8.9200 USD |
9.4100 USD |
9.1300 USD |
| 2023-11-10 |
9.1300 USD |
5,636.6153 ENS |
8.7500 USD |
8.7500 USD |
9.7800 USD |
9.1700 USD |
| 2023-11-09 |
8.3700 USD |
3,966.7702 ENS |
8.5800 USD |
7.6600 USD |
8.8600 USD |
8.6200 USD |
| 2023-11-08 |
8.4600 USD |
827.1495 ENS |
8.3700 USD |
8.3700 USD |
8.5700 USD |
8.5200 USD |
| 2023-11-07 |
8.5400 USD |
3,619.4436 ENS |
8.6100 USD |
8.2900 USD |
8.9500 USD |
8.5100 USD |
| 2023-11-06 |
8.6000 USD |
1,483.8811 ENS |
8.4700 USD |
8.4400 USD |
8.8700 USD |
8.8500 USD |
| 2023-11-05 |
8.2600 USD |
3,079.3139 ENS |
8.3900 USD |
7.0100 USD |
8.6300 USD |
8.4600 USD |
| 2023-11-04 |
8.2400 USD |
2,144.5758 ENS |
8.0500 USD |
8.0400 USD |
8.4200 USD |
8.3100 USD |
| 2023-11-03 |
7.8700 USD |
2,063.1244 ENS |
7.6900 USD |
7.6600 USD |
8.1000 USD |
8.0700 USD |
| 2023-11-02 |
7.9800 USD |
2,612.6814 ENS |
8.0700 USD |
7.7200 USD |
8.1500 USD |
7.8900 USD |
| 2023-11-01 |
7.6100 USD |
3,861.3404 ENS |
7.6600 USD |
7.4500 USD |
8.0000 USD |
8.0000 USD |
| 2023-10-31 |
7.7600 USD |
276.4811 ENS |
8.1100 USD |
7.5800 USD |
8.1100 USD |
7.6700 USD |
| 2023-10-30 |
7.9500 USD |
1,311.0509 ENS |
7.8700 USD |
7.7900 USD |
8.0300 USD |
7.8600 USD |
| 2023-10-29 |
7.6700 USD |
1,098.5468 ENS |
7.7000 USD |
7.5500 USD |
7.8700 USD |
7.8200 USD |
| 2023-10-28 |
7.6500 USD |
80.1308 ENS |
7.5100 USD |
7.5100 USD |
7.7100 USD |
7.6400 USD |
| 2023-10-27 |
7.4100 USD |
458.3515 ENS |
7.6600 USD |
7.3800 USD |
7.6600 USD |
7.4600 USD |
| 2023-10-26 |
7.7900 USD |
799.5749 ENS |
7.7500 USD |
7.5400 USD |
8.0300 USD |
7.6600 USD |
| 2023-10-25 |
7.7000 USD |
639.6789 ENS |
7.7200 USD |
7.6400 USD |
7.8500 USD |
7.6800 USD |
| 2023-10-24 |
7.6200 USD |
1,285.9726 ENS |
7.6800 USD |
7.5000 USD |
7.9200 USD |
7.7700 USD |