Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-28 |
11.0000 USD |
372.8000 ENS |
11.2500 USD |
10.7600 USD |
11.2500 USD |
11.1200 USD |
| 2022-12-27 |
11.2100 USD |
128.1800 ENS |
11.3200 USD |
11.1100 USD |
11.3200 USD |
11.1100 USD |
| 2022-12-26 |
11.2500 USD |
29.7000 ENS |
11.1500 USD |
11.1500 USD |
11.2700 USD |
11.2700 USD |
| 2022-12-25 |
10.8900 USD |
316.2800 ENS |
10.8200 USD |
10.8200 USD |
10.9800 USD |
10.9800 USD |
| 2022-12-24 |
10.8500 USD |
96.0600 ENS |
10.8200 USD |
10.7800 USD |
10.9500 USD |
10.8900 USD |
| 2022-12-23 |
11.0700 USD |
78.4300 ENS |
11.1400 USD |
11.0000 USD |
11.1400 USD |
11.0000 USD |
| 2022-12-22 |
11.1800 USD |
382.8300 ENS |
11.3200 USD |
10.8400 USD |
11.3600 USD |
10.8400 USD |
| 2022-12-21 |
11.2800 USD |
781.1100 ENS |
11.3200 USD |
11.1700 USD |
11.4000 USD |
11.2000 USD |
| 2022-12-20 |
11.1800 USD |
141.2400 ENS |
10.9500 USD |
10.9500 USD |
11.3400 USD |
11.2700 USD |
| 2022-12-19 |
11.5400 USD |
1,058.8600 ENS |
11.7700 USD |
10.6000 USD |
11.7700 USD |
10.7600 USD |
| 2022-12-18 |
11.6100 USD |
744.6800 ENS |
11.6400 USD |
11.4800 USD |
11.7600 USD |
11.6700 USD |
| 2022-12-17 |
11.3700 USD |
2,195.5100 ENS |
11.5100 USD |
11.0700 USD |
11.7500 USD |
11.6500 USD |
| 2022-12-16 |
12.3500 USD |
1,917.3500 ENS |
12.8900 USD |
11.5200 USD |
13.0400 USD |
11.5900 USD |
| 2022-12-15 |
13.0700 USD |
4,220.8800 ENS |
13.3200 USD |
12.8000 USD |
13.3600 USD |
12.8800 USD |
| 2022-12-14 |
13.3500 USD |
1,287.7200 ENS |
13.4500 USD |
13.1700 USD |
13.5000 USD |
13.3000 USD |
| 2022-12-13 |
13.1500 USD |
106.3700 ENS |
13.3500 USD |
13.1000 USD |
13.6500 USD |
13.3200 USD |
| 2022-12-12 |
13.0700 USD |
91.6600 ENS |
13.2300 USD |
12.8800 USD |
13.2600 USD |
13.2300 USD |
| 2022-12-11 |
13.8300 USD |
167.1900 ENS |
13.7600 USD |
13.4200 USD |
13.8700 USD |
13.4200 USD |
| 2022-12-10 |
13.7700 USD |
59.0100 ENS |
13.5500 USD |
13.5500 USD |
13.8700 USD |
13.7100 USD |
| 2022-12-09 |
13.6700 USD |
121.3400 ENS |
13.7800 USD |
13.5000 USD |
13.8500 USD |
13.5100 USD |
| 2022-12-08 |
13.4200 USD |
81.2400 ENS |
13.3100 USD |
13.2600 USD |
13.6600 USD |
13.6600 USD |
| 2022-12-07 |
13.3700 USD |
1,002.0100 ENS |
13.7000 USD |
13.2000 USD |
13.8300 USD |
13.2900 USD |
| 2022-12-06 |
13.7600 USD |
685.0700 ENS |
14.0200 USD |
13.4800 USD |
14.0900 USD |
13.6500 USD |
| 2022-12-05 |
14.2700 USD |
767.0700 ENS |
14.0700 USD |
13.7800 USD |
14.6100 USD |
13.8800 USD |
| 2022-12-04 |
14.0300 USD |
294.7900 ENS |
14.0300 USD |
13.8700 USD |
14.2000 USD |
14.0100 USD |
| 2022-12-03 |
14.0700 USD |
279.1500 ENS |
14.1500 USD |
13.8700 USD |
14.3100 USD |
13.8800 USD |
| 2022-12-02 |
13.9300 USD |
875.0400 ENS |
14.1000 USD |
13.7600 USD |
14.1000 USD |
14.0300 USD |
| 2022-12-01 |
14.0400 USD |
960.2000 ENS |
13.9900 USD |
13.8700 USD |
14.2700 USD |
14.0900 USD |
| 2022-11-30 |
13.8800 USD |
1,144.3400 ENS |
13.5000 USD |
13.5000 USD |
14.3000 USD |
14.1500 USD |
| 2022-11-29 |
13.4300 USD |
1,375.8100 ENS |
12.8900 USD |
12.8600 USD |
13.6400 USD |
13.5100 USD |
| 2022-11-28 |
12.8400 USD |
843.5500 ENS |
13.3600 USD |
12.5600 USD |
13.5300 USD |
12.9400 USD |
| 2022-11-27 |
13.6200 USD |
493.6900 ENS |
12.9500 USD |
12.9500 USD |
13.9400 USD |
13.6400 USD |
| 2022-11-26 |
13.1600 USD |
529.4000 ENS |
13.0700 USD |
12.9600 USD |
13.3500 USD |
12.9900 USD |
| 2022-11-25 |
13.0100 USD |
781.7800 ENS |
13.0900 USD |
12.8000 USD |
13.1800 USD |
13.0500 USD |
| 2022-11-24 |
13.2300 USD |
750.4300 ENS |
13.3100 USD |
13.0400 USD |
13.5400 USD |
13.1300 USD |
| 2022-11-23 |
12.8700 USD |
7,170.5700 ENS |
12.2900 USD |
12.1500 USD |
13.4100 USD |
13.3600 USD |
| 2022-11-22 |
12.2300 USD |
3,272.4700 ENS |
11.9400 USD |
11.4100 USD |
12.4100 USD |
12.2800 USD |
| 2022-11-21 |
11.8400 USD |
93.6700 ENS |
11.9100 USD |
11.6300 USD |
12.1200 USD |
12.0200 USD |
| 2022-11-20 |
12.9700 USD |
5,865.6300 ENS |
13.4000 USD |
12.1100 USD |
13.4200 USD |
12.1800 USD |
| 2022-11-19 |
13.1800 USD |
11,090.4300 ENS |
12.9800 USD |
12.8600 USD |
13.6000 USD |
13.3500 USD |
| 2022-11-18 |
12.8700 USD |
5,413.2600 ENS |
12.8000 USD |
12.1700 USD |
13.1700 USD |
13.0000 USD |
| 2022-11-17 |
12.6500 USD |
202.7900 ENS |
12.7900 USD |
12.4400 USD |
12.9700 USD |
12.7900 USD |
| 2022-11-16 |
12.9500 USD |
172.3700 ENS |
13.1300 USD |
12.6000 USD |
13.4400 USD |
12.7000 USD |
| 2022-11-15 |
13.0400 USD |
143.9000 ENS |
12.9600 USD |
12.6700 USD |
13.5700 USD |
13.1300 USD |
| 2022-11-14 |
12.9200 USD |
263.5100 ENS |
12.1600 USD |
11.6400 USD |
13.3300 USD |
12.9600 USD |
| 2022-11-13 |
12.3400 USD |
295.3400 ENS |
12.6100 USD |
11.9400 USD |
12.6400 USD |
11.9600 USD |
| 2022-11-12 |
12.1600 USD |
112.5500 ENS |
12.3700 USD |
11.7100 USD |
12.4200 USD |
12.2300 USD |
| 2022-11-11 |
12.7900 USD |
361.1100 ENS |
12.6200 USD |
11.9200 USD |
13.1300 USD |
12.2700 USD |
| 2022-11-10 |
11.1500 USD |
967.9400 ENS |
10.6600 USD |
8.8700 USD |
13.0900 USD |
12.7600 USD |
| 2022-11-09 |
10.6100 USD |
1,799.9400 ENS |
13.0900 USD |
9.3800 USD |
13.3700 USD |
10.3400 USD |