Identifier on Bitstamp: ensusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
17.5000 USD |
8.0900 ENS |
17.5000 USD |
17.5000 USD |
17.5000 USD |
17.5000 USD |
| 2024-01-24 |
16.9900 USD |
200.2200 ENS |
16.2500 USD |
16.1700 USD |
19.0400 USD |
17.5000 USD |
| 2024-01-23 |
15.9800 USD |
173.1100 ENS |
16.2100 USD |
15.7600 USD |
16.2100 USD |
16.2000 USD |
| 2024-01-22 |
18.0400 USD |
184.9100 ENS |
18.6200 USD |
17.4900 USD |
18.7600 USD |
17.6500 USD |
| 2024-01-21 |
18.7700 USD |
14.6800 ENS |
19.3000 USD |
18.4300 USD |
19.3000 USD |
18.4300 USD |
| 2024-01-20 |
19.1500 USD |
43.6300 ENS |
19.5800 USD |
18.4000 USD |
19.6500 USD |
18.9700 USD |
| 2024-01-19 |
19.6300 USD |
62.6300 ENS |
21.4900 USD |
19.2100 USD |
21.4900 USD |
19.8800 USD |
| 2024-01-18 |
22.0000 USD |
71.1000 ENS |
21.9000 USD |
21.6500 USD |
24.0300 USD |
24.0300 USD |
| 2024-01-17 |
21.9000 USD |
337.1100 ENS |
24.2700 USD |
21.1700 USD |
24.2700 USD |
21.9700 USD |
| 2024-01-16 |
22.1700 USD |
81.9300 ENS |
23.0300 USD |
22.0800 USD |
23.0300 USD |
22.0900 USD |
| 2024-01-15 |
23.6500 USD |
42.1700 ENS |
23.6200 USD |
23.6100 USD |
24.4800 USD |
24.4800 USD |
| 2024-01-14 |
25.2500 USD |
268.7400 ENS |
25.4500 USD |
24.1200 USD |
25.9000 USD |
24.1200 USD |
| 2024-01-13 |
23.7700 USD |
69.3700 ENS |
23.9100 USD |
23.2200 USD |
24.6600 USD |
23.2200 USD |
| 2024-01-12 |
23.9700 USD |
125.4700 ENS |
23.0000 USD |
23.0000 USD |
26.0000 USD |
23.5700 USD |
| 2024-01-11 |
22.1900 USD |
149.4400 ENS |
19.6500 USD |
19.4800 USD |
25.0000 USD |
23.0000 USD |
| 2024-01-10 |
16.5900 USD |
141.9600 ENS |
14.1300 USD |
13.6300 USD |
18.1200 USD |
18.1200 USD |
| 2024-01-09 |
13.4200 USD |
2.0400 ENS |
0.0000 USD |
13.4200 USD |
13.4200 USD |
13.4200 USD |
| 2024-01-08 |
12.2200 USD |
38.6500 ENS |
11.6200 USD |
11.6200 USD |
13.6100 USD |
13.6100 USD |
| 2024-01-07 |
12.5900 USD |
60.1900 ENS |
13.1400 USD |
12.1800 USD |
13.3400 USD |
12.1800 USD |
| 2024-01-06 |
12.9400 USD |
26.0600 ENS |
12.9600 USD |
12.9200 USD |
12.9600 USD |
12.9200 USD |
| 2024-01-05 |
14.5100 USD |
12.2600 ENS |
15.2500 USD |
13.7500 USD |
15.2500 USD |
13.7500 USD |
| 2024-01-04 |
14.2600 USD |
137.9200 ENS |
14.5000 USD |
13.9400 USD |
14.5400 USD |
14.5400 USD |
| 2024-01-03 |
12.0100 USD |
315.6300 ENS |
10.4300 USD |
10.4300 USD |
14.1200 USD |
13.0400 USD |
| 2024-01-02 |
10.4400 USD |
3.1200 ENS |
10.4400 USD |
10.4400 USD |
10.4400 USD |
10.4400 USD |
| 2024-01-01 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.4400 USD |
| 2023-12-31 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.4400 USD |
| 2023-12-30 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.4400 USD |
| 2023-12-29 |
10.4400 USD |
1.0300 ENS |
10.4400 USD |
10.4400 USD |
10.4400 USD |
10.4400 USD |
| 2023-12-28 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.1100 USD |
| 2023-12-27 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
10.1100 USD |
| 2023-12-26 |
10.1400 USD |
52.1900 ENS |
10.1600 USD |
10.1100 USD |
10.1600 USD |
10.1100 USD |
| 2023-12-25 |
9.8800 USD |
1.4500 ENS |
9.8800 USD |
9.8800 USD |
9.8800 USD |
9.8800 USD |
| 2023-12-24 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.8800 USD |
| 2023-12-23 |
8.9400 USD |
4.3700 ENS |
8.9800 USD |
8.8800 USD |
8.9800 USD |
8.8800 USD |
| 2023-12-22 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.4600 USD |
| 2023-12-21 |
8.4400 USD |
53.3900 ENS |
8.5400 USD |
8.1300 USD |
8.5400 USD |
8.4600 USD |
| 2023-12-20 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.0000 USD |
| 2023-12-19 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.0000 USD |
| 2023-12-18 |
9.0000 USD |
4.1400 ENS |
9.0000 USD |
9.0000 USD |
9.0000 USD |
9.0000 USD |
| 2023-12-17 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.7400 USD |
| 2023-12-16 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.7400 USD |
| 2023-12-15 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.7400 USD |
| 2023-12-14 |
8.7400 USD |
25.6300 ENS |
8.7400 USD |
8.7400 USD |
8.7400 USD |
8.7400 USD |
| 2023-12-13 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
8.7400 USD |
| 2023-12-12 |
8.7800 USD |
48.2500 ENS |
8.8400 USD |
8.7400 USD |
8.8400 USD |
8.7400 USD |
| 2023-12-11 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.7300 USD |
| 2023-12-10 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.7300 USD |
| 2023-12-09 |
9.7900 USD |
37.6800 ENS |
9.6800 USD |
9.6700 USD |
9.8600 USD |
9.7300 USD |
| 2023-12-08 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.1200 USD |
| 2023-12-07 |
0.0000 USD |
0.0000 ENS |
0.0000 USD |
0.0000 USD |
0.0000 USD |
9.1200 USD |