Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-27 |
23.6400 USD |
97.0800 ENS |
23.2700 USD |
21.6300 USD |
25.8000 USD |
25.3100 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 |
| 2024-11-16 |
18.1600 USD |
12.7700 ENS |
18.0200 USD |
18.0200 USD |
18.5300 USD |
18.5300 USD |
| 2024-11-15 |
16.7100 USD |
0.7300 ENS |
16.7100 USD |
16.7100 USD |
16.7100 USD |
16.7100 USD |
| 2024-11-14 |
16.3500 USD |
29.5600 ENS |
17.3300 USD |
16.2100 USD |
17.3300 USD |
16.2500 USD |
| 2024-11-13 |
17.2800 USD |
102.2100 ENS |
16.8200 USD |
16.7200 USD |
17.6900 USD |
16.7200 USD |
| 2024-11-12 |
19.7400 USD |
771.5500 ENS |
19.8600 USD |
17.8700 USD |
20.0400 USD |
18.1500 USD |
| 2024-11-11 |
19.9500 USD |
779.9900 ENS |
19.7600 USD |
19.3500 USD |
21.2700 USD |
19.3500 USD |
| 2024-11-10 |
20.2300 USD |
11.5200 ENS |
20.2300 USD |
20.2300 USD |
20.2300 USD |
20.2300 USD |
| 2024-11-09 |
19.1000 USD |
45.7400 ENS |
19.2200 USD |
18.4000 USD |
19.2200 USD |
18.4000 USD |
| 2024-11-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.8900 USD |
| 2024-11-07 |
18.8900 USD |
1.2700 ENS |
18.8900 USD |
18.8900 USD |
18.8900 USD |
18.8900 USD |
| 2024-11-06 |
16.4700 USD |
39.4600 ENS |
16.2000 USD |
16.2000 USD |
17.6300 USD |
17.6300 USD |
| 2024-11-05 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
14.7000 USD |
| 2024-11-04 |
14.8000 USD |
5.2400 ENS |
14.9100 USD |
14.7000 USD |
14.9100 USD |
14.7000 USD |
| 2024-11-03 |
15.4300 USD |
1.4300 ENS |
15.4300 USD |
15.4300 USD |
15.4300 USD |
15.4300 USD |
| 2024-11-02 |
16.4200 USD |
13.9200 ENS |
16.4200 USD |
16.4200 USD |
16.4200 USD |
16.4200 USD |
| 2024-11-01 |
16.6100 USD |
22.1000 ENS |
16.6700 USD |
16.5700 USD |
16.8100 USD |
16.5700 USD |
| 2024-10-31 |
17.4800 USD |
15.4100 ENS |
17.8300 USD |
16.8100 USD |
17.8300 USD |
16.8100 USD |
| 2024-10-30 |
18.1700 USD |
87.3200 ENS |
18.0800 USD |
18.0800 USD |
18.6200 USD |
18.6200 USD |
| 2024-10-29 |
17.6400 USD |
1.8900 ENS |
17.6400 USD |
17.6400 USD |
17.6400 USD |
17.6400 USD |
| 2024-10-28 |
16.6800 USD |
6.2500 ENS |
16.6700 USD |
16.6700 USD |
16.6800 USD |
16.6800 USD |
| 2024-10-27 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1500 USD |
| 2024-10-26 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1500 USD |
| 2024-10-25 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
17.3800 USD |
| 2024-10-24 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
17.3800 USD |
| 2024-10-23 |
17.5600 USD |
242.0800 ENS |
17.8700 USD |
17.3800 USD |
17.8700 USD |
17.3800 USD |
| 2024-10-22 |
18.1100 USD |
4.9700 ENS |
0.0000 USD |
18.1100 USD |
18.1100 USD |
18.1100 USD |
| 2024-10-21 |
18.2100 USD |
83.5600 ENS |
18.1100 USD |
18.1100 USD |
18.5700 USD |
18.1800 USD |
| 2024-10-20 |
18.7700 USD |
18.6500 ENS |
17.5000 USD |
17.5000 USD |
19.1600 USD |
19.1600 USD |
| 2024-10-19 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
17.6400 USD |
| 2024-10-18 |
17.4900 USD |
110.2800 ENS |
17.3300 USD |
17.3300 USD |
17.6800 USD |
17.6400 USD |
| 2024-10-17 |
17.2400 USD |
0.8700 ENS |
17.2400 USD |
17.2400 USD |
17.2400 USD |
17.2400 USD |
| 2024-10-16 |
17.6400 USD |
273.5500 ENS |
17.7500 USD |
17.3300 USD |
17.7600 USD |
17.3300 USD |
| 2024-10-15 |
17.9100 USD |
161.9300 ENS |
18.0200 USD |
17.3900 USD |
18.4100 USD |
17.5900 USD |
| 2024-10-14 |
17.6400 USD |
5.0500 ENS |
17.2100 USD |
17.2100 USD |
18.1400 USD |
18.1400 USD |
| 2024-10-13 |
16.9700 USD |
15.1200 ENS |
17.0700 USD |
16.6000 USD |
17.0700 USD |
16.6000 USD |
| 2024-10-12 |
17.2700 USD |
3.6900 ENS |
17.2700 USD |
17.2700 USD |
17.2700 USD |
17.2700 USD |
| 2024-10-11 |
16.9900 USD |
4.7200 ENS |
16.9900 USD |
16.9900 USD |
16.9900 USD |
16.9900 USD |
| 2024-10-10 |
16.1200 USD |
3.0200 ENS |
16.1900 USD |
16.0800 USD |
16.1900 USD |
16.0800 USD |
| 2024-10-09 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
18.5500 USD |