Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-23 |
7.2700 USD |
1,129.9938 ENS |
7.2900 USD |
7.2200 USD |
7.5500 USD |
7.5500 USD |
| 2023-10-22 |
7.1200 USD |
881.6415 ENS |
7.1000 USD |
6.9800 USD |
7.2200 USD |
7.2200 USD |
| 2023-10-21 |
6.9900 USD |
98.1443 ENS |
6.7900 USD |
6.7900 USD |
7.1200 USD |
7.1200 USD |
| 2023-10-20 |
7.4600 USD |
3,744.7664 ENS |
6.7200 USD |
6.7000 USD |
9.4300 USD |
6.8200 USD |
| 2023-10-19 |
6.7500 USD |
2,720.3660 ENS |
6.7500 USD |
6.6900 USD |
6.8200 USD |
6.7500 USD |
| 2023-10-18 |
6.9100 USD |
16.8809 ENS |
6.9600 USD |
6.8500 USD |
6.9600 USD |
6.8500 USD |
| 2023-10-17 |
6.9600 USD |
21.6243 ENS |
7.1600 USD |
6.8700 USD |
7.1600 USD |
6.9500 USD |
| 2023-10-16 |
7.1100 USD |
323.3814 ENS |
7.0800 USD |
7.0700 USD |
7.3200 USD |
7.1600 USD |
| 2023-10-15 |
6.9800 USD |
53.8692 ENS |
7.0000 USD |
6.9600 USD |
7.1000 USD |
7.0300 USD |
| 2023-10-14 |
7.0000 USD |
33.6477 ENS |
7.0700 USD |
6.9600 USD |
7.0700 USD |
6.9600 USD |
| 2023-10-13 |
6.9700 USD |
178.5625 ENS |
6.8100 USD |
6.8100 USD |
7.0100 USD |
7.0000 USD |
| 2023-10-12 |
7.0400 USD |
173.6800 ENS |
7.0800 USD |
6.9200 USD |
7.1100 USD |
6.9200 USD |
| 2023-10-11 |
7.1000 USD |
803.7597 ENS |
7.1800 USD |
7.0600 USD |
7.1800 USD |
7.1000 USD |
| 2023-10-10 |
7.1600 USD |
161.9285 ENS |
7.1800 USD |
7.1200 USD |
7.2200 USD |
7.1500 USD |
| 2023-10-09 |
7.3100 USD |
810.5452 ENS |
7.5500 USD |
7.0500 USD |
7.6600 USD |
7.1200 USD |
| 2023-10-08 |
7.5900 USD |
257.4876 ENS |
7.5600 USD |
7.5000 USD |
7.6800 USD |
7.6800 USD |
| 2023-10-07 |
7.5200 USD |
622.5876 ENS |
7.7000 USD |
7.4700 USD |
7.7000 USD |
7.4700 USD |
| 2023-10-06 |
7.6700 USD |
290.3944 ENS |
7.6200 USD |
7.6200 USD |
7.7400 USD |
7.7400 USD |
| 2023-10-05 |
7.7700 USD |
454.5091 ENS |
7.7700 USD |
7.6600 USD |
7.8500 USD |
7.6600 USD |
| 2023-10-04 |
7.6300 USD |
440.7530 ENS |
7.5000 USD |
7.5000 USD |
7.7700 USD |
7.7700 USD |
| 2023-10-03 |
7.8100 USD |
295.7259 ENS |
7.8500 USD |
7.7100 USD |
7.9300 USD |
7.7400 USD |
| 2023-10-02 |
7.8600 USD |
141.7498 ENS |
8.2600 USD |
7.7100 USD |
8.2600 USD |
7.8100 USD |
| 2023-10-01 |
8.1900 USD |
744.4668 ENS |
8.0000 USD |
8.0000 USD |
8.4400 USD |
8.1900 USD |
| 2023-09-30 |
7.8100 USD |
282.1284 ENS |
7.6000 USD |
7.6000 USD |
8.0400 USD |
7.9900 USD |
| 2023-09-29 |
7.6300 USD |
237.4851 ENS |
7.6600 USD |
7.5300 USD |
7.7400 USD |
7.5300 USD |
| 2023-09-28 |
7.5200 USD |
61.5444 ENS |
7.4300 USD |
7.4300 USD |
7.5700 USD |
7.5700 USD |
| 2023-09-27 |
7.4700 USD |
412.2132 ENS |
7.3600 USD |
7.3600 USD |
7.4900 USD |
7.4800 USD |
| 2023-09-26 |
7.3900 USD |
201.2918 ENS |
7.4000 USD |
7.3500 USD |
7.4000 USD |
7.3500 USD |
| 2023-09-25 |
7.3600 USD |
342.7207 ENS |
7.3600 USD |
7.3500 USD |
7.4100 USD |
7.3800 USD |
| 2023-09-24 |
7.5000 USD |
19.4384 ENS |
7.5100 USD |
7.4700 USD |
7.5100 USD |
7.5000 USD |
| 2023-09-23 |
7.3400 USD |
152.7913 ENS |
7.3500 USD |
7.2600 USD |
7.3500 USD |
7.3400 USD |
| 2023-09-22 |
7.5300 USD |
48.8459 ENS |
7.5100 USD |
7.4900 USD |
7.5500 USD |
7.5100 USD |
| 2023-09-21 |
7.5600 USD |
126.0919 ENS |
7.5900 USD |
7.4800 USD |
7.6800 USD |
7.6600 USD |
| 2023-09-20 |
7.6000 USD |
1.2941 ENS |
7.5600 USD |
7.5600 USD |
7.6200 USD |
7.6200 USD |
| 2023-09-19 |
7.6600 USD |
736.2132 ENS |
7.6600 USD |
7.6400 USD |
7.6800 USD |
7.6400 USD |
| 2023-09-18 |
7.6000 USD |
241.3670 ENS |
7.4200 USD |
7.4200 USD |
7.6500 USD |
7.6500 USD |
| 2023-09-17 |
7.4700 USD |
139.8516 ENS |
7.5800 USD |
7.4700 USD |
7.5800 USD |
7.4700 USD |
| 2023-09-16 |
7.7200 USD |
58.4714 ENS |
7.6900 USD |
7.6800 USD |
7.8400 USD |
7.7100 USD |
| 2023-09-15 |
7.5300 USD |
86.5593 ENS |
7.6600 USD |
7.4900 USD |
7.6800 USD |
7.6800 USD |
| 2023-09-14 |
7.5400 USD |
908.7933 ENS |
7.2900 USD |
7.2700 USD |
7.8300 USD |
7.5100 USD |
| 2023-09-13 |
7.1200 USD |
311.2036 ENS |
7.0800 USD |
7.0300 USD |
7.2600 USD |
7.2400 USD |
| 2023-09-12 |
7.2700 USD |
12.3890 ENS |
7.3300 USD |
7.1700 USD |
7.3300 USD |
7.1700 USD |
| 2023-09-11 |
7.1500 USD |
4,678.4371 ENS |
7.3900 USD |
7.0400 USD |
7.3900 USD |
7.1000 USD |
| 2023-09-10 |
7.4500 USD |
276.2111 ENS |
7.5100 USD |
7.3800 USD |
7.5100 USD |
7.3800 USD |
| 2023-09-09 |
7.6900 USD |
162.5541 ENS |
7.6500 USD |
7.6500 USD |
7.7200 USD |
7.7200 USD |
| 2023-09-08 |
7.6900 USD |
117.6523 ENS |
7.8000 USD |
7.5900 USD |
7.8000 USD |
7.6300 USD |
| 2023-09-07 |
7.4500 USD |
928.3568 ENS |
7.5200 USD |
7.3800 USD |
7.7100 USD |
7.7100 USD |
| 2023-09-06 |
7.6600 USD |
96.1327 ENS |
7.6200 USD |
7.5700 USD |
7.6700 USD |
7.5900 USD |
| 2023-09-05 |
7.5800 USD |
485.9249 ENS |
7.5900 USD |
7.5000 USD |
7.8000 USD |
7.7500 USD |
| 2023-09-04 |
7.5500 USD |
894.1978 ENS |
7.4500 USD |
7.4500 USD |
7.6100 USD |
7.5300 USD |