Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
37.1400 USD |
41.2600 ENS |
38.0600 USD |
36.9000 USD |
38.0600 USD |
37.2900 USD |
| 2025-01-04 |
37.0900 USD |
38.8400 ENS |
37.0700 USD |
36.9000 USD |
37.6300 USD |
37.2300 USD |
| 2025-01-03 |
37.2100 USD |
15.1200 ENS |
35.6600 USD |
35.6600 USD |
38.1400 USD |
38.1400 USD |
| 2025-01-02 |
35.3700 USD |
431.8800 ENS |
34.7900 USD |
34.7900 USD |
36.1200 USD |
35.4200 USD |
| 2025-01-01 |
33.3100 USD |
68.6400 ENS |
33.0600 USD |
33.0600 USD |
34.2200 USD |
34.2200 USD |
| 2024-12-31 |
33.3400 USD |
31.2000 ENS |
32.2900 USD |
32.2900 USD |
33.8800 USD |
33.2900 USD |
| 2024-12-30 |
33.7600 USD |
9.3500 ENS |
33.5700 USD |
33.4100 USD |
34.2800 USD |
33.4100 USD |
| 2024-12-29 |
33.8800 USD |
47.3400 ENS |
33.9000 USD |
32.8400 USD |
33.9000 USD |
32.8400 USD |
| 2024-12-28 |
34.4700 USD |
0.8900 ENS |
34.4700 USD |
34.4700 USD |
34.4700 USD |
34.4700 USD |
| 2024-12-27 |
34.7000 USD |
145.3100 ENS |
34.1300 USD |
33.3400 USD |
35.5500 USD |
35.5500 USD |
| 2024-12-26 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
36.5600 USD |
| 2024-12-25 |
36.5600 USD |
18.7500 ENS |
36.5700 USD |
36.5600 USD |
36.5700 USD |
36.5600 USD |
| 2024-12-24 |
37.6400 USD |
38.2500 ENS |
37.0800 USD |
37.0800 USD |
38.1300 USD |
38.1300 USD |
| 2024-12-23 |
34.5200 USD |
431.1900 ENS |
34.5200 USD |
34.2600 USD |
35.6800 USD |
35.6800 USD |
| 2024-12-22 |
35.0800 USD |
1,110.4200 ENS |
36.4700 USD |
33.6600 USD |
37.8500 USD |
34.2700 USD |
| 2024-12-21 |
37.6800 USD |
7,518.0300 ENS |
37.0800 USD |
34.5000 USD |
42.4200 USD |
35.1200 USD |
| 2024-12-20 |
35.7000 USD |
8,567.0200 ENS |
36.1900 USD |
31.9000 USD |
40.0400 USD |
37.9000 USD |
| 2024-12-19 |
35.8100 USD |
11,113.0100 ENS |
39.6400 USD |
33.3400 USD |
39.7700 USD |
36.0300 USD |
| 2024-12-18 |
42.1300 USD |
25.8900 ENS |
42.6200 USD |
41.7700 USD |
42.6300 USD |
41.7700 USD |
| 2024-12-17 |
44.8600 USD |
47.8300 ENS |
44.8700 USD |
42.7900 USD |
46.9800 USD |
42.7900 USD |
| 2024-12-16 |
48.2000 USD |
123.2400 ENS |
48.9100 USD |
44.8300 USD |
48.9100 USD |
46.9800 USD |
| 2024-12-15 |
43.6600 USD |
108.7800 ENS |
44.1200 USD |
43.4200 USD |
44.9000 USD |
44.9000 USD |
| 2024-12-14 |
42.4100 USD |
1.8900 ENS |
42.4100 USD |
42.4100 USD |
42.4100 USD |
42.4100 USD |
| 2024-12-13 |
43.0700 USD |
629.9000 ENS |
42.9200 USD |
42.2700 USD |
44.1400 USD |
44.1400 USD |
| 2024-12-12 |
41.3400 USD |
7.3700 ENS |
42.5800 USD |
40.3100 USD |
42.5800 USD |
40.3100 USD |
| 2024-12-11 |
38.1600 USD |
234.8100 ENS |
35.5500 USD |
35.5500 USD |
40.0000 USD |
40.0000 USD |
| 2024-12-10 |
35.6700 USD |
552.0900 ENS |
34.7700 USD |
33.7800 USD |
36.9800 USD |
35.5500 USD |
| 2024-12-09 |
37.9100 USD |
607.2200 ENS |
39.5600 USD |
33.2900 USD |
39.5600 USD |
34.0900 USD |
| 2024-12-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
41.4800 USD |
| 2024-12-07 |
41.7000 USD |
118.0000 ENS |
41.8800 USD |
40.9800 USD |
41.9000 USD |
41.4800 USD |
| 2024-12-06 |
42.1400 USD |
92.9800 ENS |
41.8600 USD |
41.8600 USD |
43.0400 USD |
43.0400 USD |
| 2024-12-05 |
42.1800 USD |
105.9500 ENS |
41.6900 USD |
41.1700 USD |
42.5400 USD |
42.4000 USD |
| 2024-12-04 |
43.5000 USD |
278.2300 ENS |
40.0600 USD |
40.0600 USD |
45.3500 USD |
43.0000 USD |
| 2024-12-03 |
39.9200 USD |
273.7900 ENS |
40.7900 USD |
38.1300 USD |
41.1600 USD |
40.0700 USD |
| 2024-12-02 |
41.8500 USD |
429.3500 ENS |
41.0000 USD |
39.6900 USD |
46.0000 USD |
41.1600 USD |
| 2024-12-01 |
41.1300 USD |
1,388.7400 ENS |
42.4200 USD |
40.2700 USD |
42.4600 USD |
41.3700 USD |
| 2024-11-30 |
42.2400 USD |
1,387.2200 ENS |
35.5400 USD |
35.5400 USD |
46.7500 USD |
40.8500 USD |
| 2024-11-29 |
33.5100 USD |
108.5900 ENS |
33.7200 USD |
33.1800 USD |
33.8000 USD |
33.1800 USD |
| 2024-11-28 |
34.6800 USD |
820.6700 ENS |
35.0000 USD |
32.6600 USD |
37.5100 USD |
35.1500 USD |
| 2024-11-27 |
25.5300 USD |
211.7600 ENS |
23.2700 USD |
23.2700 USD |
26.4000 USD |
26.4000 USD |
| 2024-11-26 |
23.0500 USD |
171.4500 ENS |
23.8100 USD |
21.6300 USD |
23.8100 USD |
21.6300 USD |
| 2024-11-25 |
23.8400 USD |
716.3200 ENS |
20.5700 USD |
20.5700 USD |
25.4300 USD |
25.2900 USD |
| 2024-11-24 |
19.3700 USD |
40.9100 ENS |
19.0600 USD |
19.0600 USD |
19.5300 USD |
19.5200 USD |
| 2024-11-23 |
20.5500 USD |
208.5100 ENS |
20.0700 USD |
19.5700 USD |
21.2400 USD |
20.7300 USD |
| 2024-11-22 |
19.4100 USD |
214.1500 ENS |
19.6200 USD |
19.0200 USD |
19.8900 USD |
19.6100 USD |
| 2024-11-21 |
19.1100 USD |
8.6300 ENS |
18.8100 USD |
18.8100 USD |
19.3500 USD |
19.3500 USD |
| 2024-11-20 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.0400 USD |
| 2024-11-19 |
18.0200 USD |
400.3500 ENS |
18.7300 USD |
17.8400 USD |
18.7300 USD |
18.0400 USD |
| 2024-11-18 |
18.3400 USD |
24.9200 ENS |
18.2700 USD |
18.2700 USD |
18.4100 USD |
18.4100 USD |
| 2024-11-17 |
18.0700 USD |
56.0700 ENS |
18.7200 USD |
17.7700 USD |
19.0500 USD |
17.8000 USD |