Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
14.3400 USD |
1,195.5400 ENS |
16.2100 USD |
11.9600 USD |
16.3400 USD |
13.2000 USD |
| 2022-11-07 |
16.6000 USD |
193.4100 ENS |
16.4400 USD |
16.3400 USD |
16.8800 USD |
16.3400 USD |
| 2022-11-06 |
17.5900 USD |
36.9600 ENS |
17.6800 USD |
17.1500 USD |
18.0600 USD |
17.1500 USD |
| 2022-11-05 |
18.0000 USD |
205.2700 ENS |
17.8600 USD |
17.7400 USD |
18.1800 USD |
17.8000 USD |
| 2022-11-04 |
17.0900 USD |
625.3300 ENS |
16.6000 USD |
16.4200 USD |
17.6100 USD |
17.5800 USD |
| 2022-11-03 |
16.9300 USD |
1,394.1000 ENS |
16.4000 USD |
16.4000 USD |
17.1200 USD |
16.4800 USD |
| 2022-11-02 |
16.3900 USD |
500.5800 ENS |
16.0000 USD |
15.7000 USD |
16.5600 USD |
16.0100 USD |
| 2022-11-01 |
16.6400 USD |
16.7600 ENS |
16.9400 USD |
16.2700 USD |
16.9400 USD |
16.2700 USD |
| 2022-10-31 |
17.0500 USD |
78.9200 ENS |
17.2400 USD |
17.0300 USD |
17.2400 USD |
17.0300 USD |
| 2022-10-30 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
17.6700 USD |
| 2022-10-29 |
18.0500 USD |
59.8400 ENS |
17.5000 USD |
17.5000 USD |
18.8400 USD |
17.6700 USD |
| 2022-10-28 |
16.6900 USD |
25.1400 ENS |
16.6500 USD |
16.6500 USD |
16.8900 USD |
16.8900 USD |
| 2022-10-27 |
17.9800 USD |
58.4600 ENS |
18.0300 USD |
17.6700 USD |
18.0300 USD |
17.6700 USD |
| 2022-10-26 |
17.7800 USD |
6.6400 ENS |
17.7800 USD |
17.7800 USD |
17.7800 USD |
17.7800 USD |
| 2022-10-25 |
17.1600 USD |
59.9800 ENS |
17.1100 USD |
16.9300 USD |
17.1900 USD |
17.1900 USD |
| 2022-10-24 |
17.1200 USD |
9.8400 ENS |
17.1400 USD |
17.0900 USD |
17.1400 USD |
17.0900 USD |
| 2022-10-23 |
16.5200 USD |
115.9800 ENS |
16.6300 USD |
16.2400 USD |
16.9700 USD |
16.8900 USD |
| 2022-10-22 |
16.9700 USD |
579.0600 ENS |
17.2600 USD |
16.4900 USD |
17.2600 USD |
16.6300 USD |
| 2022-10-21 |
16.9700 USD |
102.8200 ENS |
17.1300 USD |
16.8400 USD |
17.1300 USD |
16.9400 USD |
| 2022-10-20 |
18.0400 USD |
57.6500 ENS |
18.4200 USD |
17.4500 USD |
18.4700 USD |
17.4500 USD |
| 2022-10-19 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
19.0500 USD |
| 2022-10-18 |
19.0800 USD |
18.5500 ENS |
18.7000 USD |
18.7000 USD |
19.2500 USD |
19.0500 USD |
| 2022-10-17 |
18.9100 USD |
1,257.7400 ENS |
19.4000 USD |
18.7900 USD |
19.4000 USD |
19.2500 USD |
| 2022-10-16 |
19.7400 USD |
614.6600 ENS |
19.6700 USD |
19.6100 USD |
19.7800 USD |
19.7600 USD |
| 2022-10-15 |
19.1400 USD |
235.8600 ENS |
19.5700 USD |
19.1000 USD |
19.5700 USD |
19.4300 USD |
| 2022-10-14 |
19.8700 USD |
827.9100 ENS |
20.0000 USD |
19.4800 USD |
20.0100 USD |
19.7500 USD |
| 2022-10-13 |
18.8700 USD |
560.5700 ENS |
17.8100 USD |
17.8100 USD |
19.6400 USD |
19.6400 USD |
| 2022-10-12 |
17.0900 USD |
53.9700 ENS |
16.6200 USD |
16.6200 USD |
17.1300 USD |
17.1300 USD |
| 2022-10-11 |
16.3200 USD |
17.8600 ENS |
16.3200 USD |
16.3200 USD |
16.3200 USD |
16.3200 USD |
| 2022-10-10 |
16.0600 USD |
14.8400 ENS |
16.0700 USD |
16.0600 USD |
16.0700 USD |
16.0600 USD |
| 2022-10-09 |
17.1100 USD |
4.1400 ENS |
17.1100 USD |
17.1100 USD |
17.1100 USD |
17.1100 USD |
| 2022-10-08 |
16.8800 USD |
1.8800 ENS |
16.8800 USD |
16.8800 USD |
16.8800 USD |
16.8800 USD |
| 2022-10-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.7300 USD |
| 2022-10-06 |
17.2300 USD |
114.3100 ENS |
17.4400 USD |
16.7300 USD |
17.5000 USD |
16.7300 USD |
| 2022-10-05 |
16.5700 USD |
192.7700 ENS |
16.0600 USD |
16.0600 USD |
17.0700 USD |
17.0700 USD |
| 2022-10-04 |
15.6900 USD |
311.1000 ENS |
15.4200 USD |
15.4200 USD |
15.9000 USD |
15.9000 USD |
| 2022-10-03 |
15.4000 USD |
95.0300 ENS |
14.5600 USD |
14.5600 USD |
15.6900 USD |
15.6900 USD |
| 2022-10-02 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1400 USD |
| 2022-10-01 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1400 USD |
| 2022-09-30 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1400 USD |
| 2022-09-29 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
16.1400 USD |
| 2022-09-28 |
16.1400 USD |
1.0500 ENS |
16.1400 USD |
16.1400 USD |
16.1400 USD |
16.1400 USD |
| 2022-09-27 |
14.6600 USD |
137.1900 ENS |
15.3900 USD |
14.5000 USD |
15.3900 USD |
14.5000 USD |
| 2022-09-26 |
14.6600 USD |
10.7600 ENS |
14.6600 USD |
14.6600 USD |
14.6600 USD |
14.6600 USD |
| 2022-09-25 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
13.8800 USD |
| 2022-09-24 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
13.8800 USD |
| 2022-09-23 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
13.8800 USD |
| 2022-09-22 |
13.9100 USD |
85.4400 ENS |
13.9600 USD |
13.8700 USD |
13.9600 USD |
13.8800 USD |
| 2022-09-21 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
13.5600 USD |
| 2022-09-20 |
13.5600 USD |
57.4700 ENS |
13.5600 USD |
13.5600 USD |
13.5600 USD |
13.5600 USD |