Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
20.5000 USD |
8,626.5685 ENS |
20.6600 USD |
18.9600 USD |
21.5900 USD |
19.9800 USD |
| 2024-11-23 |
20.5900 USD |
11,219.6093 ENS |
19.6600 USD |
19.3600 USD |
21.4500 USD |
21.0700 USD |
| 2024-11-22 |
19.2700 USD |
10,486.6195 ENS |
19.1400 USD |
18.5900 USD |
19.9900 USD |
19.4600 USD |
| 2024-11-21 |
18.9200 USD |
9,289.4825 ENS |
17.4800 USD |
16.8200 USD |
19.6100 USD |
19.0100 USD |
| 2024-11-20 |
17.9900 USD |
7,007.1049 ENS |
18.2500 USD |
17.0200 USD |
18.4300 USD |
17.4500 USD |
| 2024-11-19 |
18.3900 USD |
8,617.4680 ENS |
19.2100 USD |
17.8000 USD |
19.4100 USD |
18.1300 USD |
| 2024-11-18 |
18.2100 USD |
4,908.9798 ENS |
17.7400 USD |
17.6100 USD |
18.7500 USD |
18.5700 USD |
| 2024-11-17 |
18.3000 USD |
4,108.7551 ENS |
18.4100 USD |
17.4500 USD |
19.2600 USD |
17.6100 USD |
| 2024-11-16 |
17.9600 USD |
6,508.1095 ENS |
17.0000 USD |
17.0000 USD |
18.7800 USD |
18.2200 USD |
| 2024-11-15 |
16.5300 USD |
4,131.1209 ENS |
16.4000 USD |
15.9100 USD |
16.9800 USD |
16.9400 USD |
| 2024-11-14 |
16.9400 USD |
7,705.0862 ENS |
17.0500 USD |
16.1600 USD |
17.6600 USD |
16.7900 USD |
| 2024-11-13 |
17.2700 USD |
9,008.6452 ENS |
18.2400 USD |
16.5400 USD |
18.2900 USD |
17.5400 USD |
| 2024-11-12 |
18.8300 USD |
16,268.8745 ENS |
20.2000 USD |
17.5500 USD |
20.5700 USD |
17.8700 USD |
| 2024-11-11 |
20.1200 USD |
23,180.1406 ENS |
19.0300 USD |
18.9800 USD |
22.1100 USD |
20.2000 USD |
| 2024-11-10 |
19.8900 USD |
13,753.5548 ENS |
19.1600 USD |
18.7200 USD |
20.5800 USD |
20.0900 USD |
| 2024-11-09 |
19.0200 USD |
10,629.8734 ENS |
18.2500 USD |
17.8800 USD |
19.9300 USD |
18.4900 USD |
| 2024-11-08 |
18.4700 USD |
7,321.1645 ENS |
18.9500 USD |
17.7700 USD |
19.4100 USD |
17.9000 USD |
| 2024-11-07 |
19.0100 USD |
15,268.0163 ENS |
17.8300 USD |
17.6300 USD |
20.0200 USD |
18.4800 USD |
| 2024-11-06 |
16.8900 USD |
6,736.2582 ENS |
15.5200 USD |
15.5200 USD |
17.3300 USD |
17.3100 USD |
| 2024-11-05 |
15.1500 USD |
2,157.4365 ENS |
14.9400 USD |
14.8600 USD |
15.7800 USD |
15.3200 USD |
| 2024-11-04 |
15.5200 USD |
2,355.8017 ENS |
15.7900 USD |
14.5800 USD |
16.1600 USD |
14.8700 USD |
| 2024-11-03 |
15.9200 USD |
4,984.1676 ENS |
16.3700 USD |
15.4300 USD |
16.4100 USD |
15.9000 USD |
| 2024-11-02 |
16.5400 USD |
1,917.4085 ENS |
16.7000 USD |
16.2700 USD |
16.7200 USD |
16.5000 USD |
| 2024-11-01 |
16.6400 USD |
1,183.5130 ENS |
16.7100 USD |
16.4100 USD |
17.1600 USD |
16.6200 USD |
| 2024-10-31 |
17.3500 USD |
1,575.1188 ENS |
17.9500 USD |
16.8500 USD |
17.9500 USD |
16.8500 USD |
| 2024-10-30 |
18.1600 USD |
7,750.5197 ENS |
17.4700 USD |
17.1700 USD |
18.9100 USD |
18.0300 USD |
| 2024-10-29 |
17.1500 USD |
5,749.2235 ENS |
16.5600 USD |
16.5600 USD |
17.7100 USD |
17.4300 USD |
| 2024-10-28 |
16.1800 USD |
1,491.1629 ENS |
16.3500 USD |
15.9000 USD |
16.4100 USD |
16.3000 USD |
| 2024-10-27 |
16.1000 USD |
1,744.8698 ENS |
16.0600 USD |
15.9200 USD |
16.4000 USD |
16.4000 USD |
| 2024-10-26 |
16.0300 USD |
3,204.1208 ENS |
15.9200 USD |
15.6700 USD |
16.2000 USD |
16.0900 USD |
| 2024-10-25 |
17.0600 USD |
1,037.8163 ENS |
17.3900 USD |
16.5700 USD |
17.5300 USD |
16.9200 USD |
| 2024-10-24 |
17.3900 USD |
857.4261 ENS |
17.3200 USD |
17.1300 USD |
17.6500 USD |
17.6500 USD |
| 2024-10-23 |
17.3200 USD |
1,345.0518 ENS |
17.7400 USD |
16.7800 USD |
17.7400 USD |
17.1000 USD |
| 2024-10-22 |
17.8400 USD |
487.9543 ENS |
18.0000 USD |
17.6300 USD |
18.2700 USD |
17.8000 USD |
| 2024-10-21 |
18.7200 USD |
2,010.2476 ENS |
19.0800 USD |
17.9200 USD |
19.3400 USD |
18.1800 USD |
| 2024-10-20 |
18.6500 USD |
5,639.2685 ENS |
17.7800 USD |
17.4500 USD |
19.4000 USD |
18.7000 USD |
| 2024-10-19 |
17.7600 USD |
631.6427 ENS |
17.8000 USD |
17.4700 USD |
18.0700 USD |
17.6600 USD |
| 2024-10-18 |
17.6800 USD |
8,327.7917 ENS |
17.0800 USD |
17.0800 USD |
18.0500 USD |
17.6300 USD |
| 2024-10-17 |
17.1900 USD |
2,685.8693 ENS |
17.7000 USD |
16.8200 USD |
17.7500 USD |
17.0600 USD |
| 2024-10-16 |
17.6800 USD |
1,286.9618 ENS |
17.6200 USD |
17.2800 USD |
17.9700 USD |
17.6300 USD |
| 2024-10-15 |
17.8500 USD |
3,126.1329 ENS |
18.2200 USD |
17.2100 USD |
18.5400 USD |
17.5900 USD |
| 2024-10-14 |
17.8400 USD |
5,963.9131 ENS |
16.8600 USD |
16.8200 USD |
18.2300 USD |
18.2200 USD |
| 2024-10-13 |
16.8800 USD |
688.5153 ENS |
17.0900 USD |
16.4900 USD |
17.1100 USD |
16.6100 USD |
| 2024-10-12 |
17.2900 USD |
2,767.4015 ENS |
17.1000 USD |
17.0400 USD |
17.4400 USD |
17.1900 USD |
| 2024-10-11 |
16.6000 USD |
4,515.6481 ENS |
16.2600 USD |
16.1100 USD |
17.1600 USD |
17.1300 USD |
| 2024-10-10 |
16.1400 USD |
1,105.2402 ENS |
16.0500 USD |
15.7000 USD |
16.3300 USD |
16.1800 USD |
| 2024-10-09 |
16.7800 USD |
2,720.6841 ENS |
16.7000 USD |
16.4500 USD |
17.2400 USD |
16.5700 USD |
| 2024-10-08 |
16.6700 USD |
2,263.8518 ENS |
16.7500 USD |
16.4500 USD |
16.9400 USD |
16.5500 USD |
| 2024-10-07 |
17.3100 USD |
3,706.4357 ENS |
17.1900 USD |
16.9200 USD |
17.7500 USD |
17.0200 USD |
| 2024-10-06 |
17.0900 USD |
3,637.6274 ENS |
16.7500 USD |
16.7200 USD |
17.2400 USD |
16.9200 USD |