Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
28.1400 USD |
8,628.1075 ENS |
29.0300 USD |
26.6600 USD |
30.1100 USD |
27.8900 USD |
| 2025-07-22 |
27.3800 USD |
9,846.3269 ENS |
27.9200 USD |
25.7200 USD |
30.1400 USD |
28.6600 USD |
| 2025-07-21 |
28.2100 USD |
12,400.2968 ENS |
28.4700 USD |
27.5900 USD |
28.7600 USD |
27.6900 USD |
| 2025-07-20 |
28.6000 USD |
16,453.0834 ENS |
28.1800 USD |
27.8800 USD |
30.1000 USD |
28.6500 USD |
| 2025-07-19 |
27.3200 USD |
3,951.4259 ENS |
27.3500 USD |
26.6900 USD |
29.1300 USD |
27.5200 USD |
| 2025-07-18 |
28.2300 USD |
12,526.7739 ENS |
27.6900 USD |
27.1900 USD |
29.8800 USD |
27.8700 USD |
| 2025-07-17 |
26.8700 USD |
6,725.2842 ENS |
26.7400 USD |
26.1000 USD |
27.6500 USD |
26.6600 USD |
| 2025-07-16 |
26.3100 USD |
20,072.2155 ENS |
24.3500 USD |
23.9700 USD |
27.6200 USD |
27.2400 USD |
| 2025-07-15 |
22.9100 USD |
5,326.5844 ENS |
22.5400 USD |
21.7200 USD |
23.4900 USD |
22.9300 USD |
| 2025-07-14 |
22.6300 USD |
5,662.8036 ENS |
22.1400 USD |
22.0600 USD |
23.4600 USD |
22.3700 USD |
| 2025-07-13 |
22.2900 USD |
5,833.9554 ENS |
21.5100 USD |
21.5100 USD |
22.5600 USD |
21.8200 USD |
| 2025-07-12 |
21.8200 USD |
825.3483 ENS |
21.8100 USD |
21.5100 USD |
22.1600 USD |
21.9200 USD |
| 2025-07-11 |
22.2700 USD |
5,469.7314 ENS |
21.6900 USD |
21.5400 USD |
22.8000 USD |
22.3500 USD |
| 2025-07-10 |
20.9800 USD |
3,010.6792 ENS |
20.0900 USD |
20.0700 USD |
22.0900 USD |
21.9000 USD |
| 2025-07-09 |
19.1800 USD |
6,893.5538 ENS |
18.8900 USD |
18.7400 USD |
20.3700 USD |
20.2700 USD |
| 2025-07-08 |
18.3700 USD |
8.0611 ENS |
18.4200 USD |
18.3200 USD |
18.4200 USD |
18.3600 USD |
| 2025-07-07 |
18.7600 USD |
41.4599 ENS |
18.6900 USD |
18.6500 USD |
18.9200 USD |
18.6700 USD |
| 2025-07-06 |
18.4900 USD |
100.3206 ENS |
18.3700 USD |
18.2100 USD |
18.7700 USD |
18.6900 USD |
| 2025-07-05 |
18.3900 USD |
273.2442 ENS |
18.4600 USD |
18.1200 USD |
18.5500 USD |
18.1600 USD |
| 2025-07-04 |
19.0200 USD |
992.4192 ENS |
19.3800 USD |
18.2400 USD |
19.4000 USD |
18.3100 USD |
| 2025-07-03 |
19.4800 USD |
1,001.1990 ENS |
19.2100 USD |
19.1600 USD |
19.7700 USD |
19.5100 USD |
| 2025-07-02 |
18.3100 USD |
340.0833 ENS |
17.9500 USD |
17.7100 USD |
18.7400 USD |
18.7400 USD |
| 2025-07-01 |
18.4000 USD |
1,110.3784 ENS |
18.7900 USD |
17.9600 USD |
18.9100 USD |
18.0800 USD |
| 2025-06-30 |
18.9200 USD |
507.8400 ENS |
19.3200 USD |
18.6900 USD |
19.3300 USD |
18.8100 USD |
| 2025-06-29 |
18.6500 USD |
378.0449 ENS |
18.6000 USD |
18.4000 USD |
18.7900 USD |
18.7700 USD |
| 2025-06-28 |
18.4900 USD |
161.3935 ENS |
18.4900 USD |
18.3500 USD |
18.6100 USD |
18.6100 USD |
| 2025-06-27 |
18.3600 USD |
174.8947 ENS |
18.2000 USD |
17.9800 USD |
18.6000 USD |
18.3300 USD |
| 2025-06-26 |
18.8200 USD |
634.7817 ENS |
18.5300 USD |
18.2200 USD |
19.3600 USD |
18.4000 USD |
| 2025-06-25 |
18.9200 USD |
233.2571 ENS |
18.9800 USD |
18.6300 USD |
19.1100 USD |
18.7000 USD |
| 2025-06-24 |
18.7600 USD |
458.7109 ENS |
18.8100 USD |
18.5700 USD |
19.1000 USD |
19.0400 USD |
| 2025-06-23 |
17.5300 USD |
2,448.2427 ENS |
17.0900 USD |
16.7700 USD |
18.8500 USD |
18.7800 USD |
| 2025-06-22 |
17.5500 USD |
577.7468 ENS |
17.6600 USD |
17.2900 USD |
17.8500 USD |
17.2900 USD |
| 2025-06-21 |
18.5800 USD |
390.4693 ENS |
18.8100 USD |
18.2400 USD |
18.9200 USD |
18.2400 USD |
| 2025-06-20 |
19.0000 USD |
3,271.5060 ENS |
19.7100 USD |
18.5100 USD |
20.1200 USD |
19.0000 USD |
| 2025-06-19 |
19.8200 USD |
121.8229 ENS |
19.9500 USD |
19.5000 USD |
20.1500 USD |
19.5800 USD |
| 2025-06-18 |
19.8300 USD |
149.3817 ENS |
19.8900 USD |
19.5000 USD |
20.1900 USD |
19.5400 USD |
| 2025-06-17 |
19.8100 USD |
1,650.0124 ENS |
20.3500 USD |
19.4300 USD |
20.9400 USD |
19.7800 USD |
| 2025-06-16 |
21.0900 USD |
995.9041 ENS |
20.2000 USD |
20.1000 USD |
21.4000 USD |
21.3000 USD |
| 2025-06-15 |
20.4800 USD |
1,475.8788 ENS |
20.2400 USD |
19.9800 USD |
20.6000 USD |
20.3500 USD |
| 2025-06-14 |
20.2000 USD |
563.3767 ENS |
20.4300 USD |
20.0400 USD |
20.4300 USD |
20.2800 USD |
| 2025-06-13 |
20.0900 USD |
1,876.0112 ENS |
21.0700 USD |
19.5300 USD |
21.0700 USD |
20.4600 USD |
| 2025-06-12 |
22.3100 USD |
1,503.9276 ENS |
22.5700 USD |
21.9600 USD |
22.6500 USD |
22.5100 USD |
| 2025-06-11 |
24.1900 USD |
6,433.7455 ENS |
23.8100 USD |
23.6100 USD |
24.8600 USD |
24.5700 USD |
| 2025-06-10 |
22.1400 USD |
389.2024 ENS |
21.9400 USD |
21.7200 USD |
22.5500 USD |
21.9500 USD |
| 2025-06-09 |
20.6000 USD |
160.6417 ENS |
20.6600 USD |
20.1900 USD |
21.0700 USD |
20.6700 USD |
| 2025-06-08 |
20.7500 USD |
41.5203 ENS |
20.7800 USD |
20.5400 USD |
20.9400 USD |
20.8500 USD |
| 2025-06-07 |
20.5800 USD |
175.2562 ENS |
20.3700 USD |
20.2600 USD |
20.8700 USD |
20.8200 USD |
| 2025-06-06 |
20.0500 USD |
360.1585 ENS |
19.6300 USD |
19.5000 USD |
20.7500 USD |
20.5900 USD |
| 2025-06-05 |
21.4100 USD |
136.4362 ENS |
21.5300 USD |
21.2500 USD |
21.8900 USD |
21.3600 USD |
| 2025-06-04 |
21.7300 USD |
597.2771 ENS |
21.5900 USD |
21.4700 USD |
22.4900 USD |
22.1900 USD |