Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
37.6500 USD |
263.3227 ENS |
37.5100 USD |
37.0300 USD |
38.2200 USD |
37.1900 USD |
| 2025-01-04 |
37.5700 USD |
5,225.4719 ENS |
37.7400 USD |
36.9100 USD |
38.5200 USD |
37.6800 USD |
| 2025-01-03 |
36.4200 USD |
1,069.8064 ENS |
35.7500 USD |
35.1000 USD |
38.0200 USD |
38.0200 USD |
| 2025-01-02 |
35.4300 USD |
4,487.1031 ENS |
34.7100 USD |
34.7100 USD |
36.5100 USD |
35.4400 USD |
| 2025-01-01 |
32.9600 USD |
547.9953 ENS |
33.2900 USD |
32.1400 USD |
33.7200 USD |
33.4000 USD |
| 2024-12-31 |
33.4700 USD |
1,079.8831 ENS |
32.9300 USD |
32.1300 USD |
34.4200 USD |
32.8100 USD |
| 2024-12-30 |
32.8000 USD |
2,715.0565 ENS |
33.1800 USD |
32.2200 USD |
34.3200 USD |
34.1200 USD |
| 2024-12-29 |
33.6200 USD |
310.5004 ENS |
34.3700 USD |
33.1200 USD |
34.3700 USD |
33.1200 USD |
| 2024-12-28 |
34.0000 USD |
1,250.2448 ENS |
33.6700 USD |
33.1800 USD |
34.7500 USD |
34.2200 USD |
| 2024-12-27 |
34.4800 USD |
4,118.1343 ENS |
33.1100 USD |
32.6600 USD |
35.4800 USD |
33.8000 USD |
| 2024-12-26 |
33.4300 USD |
1,094.5938 ENS |
35.9200 USD |
32.7100 USD |
35.9800 USD |
32.9000 USD |
| 2024-12-25 |
36.5800 USD |
872.4422 ENS |
37.2800 USD |
35.2500 USD |
37.7600 USD |
35.6400 USD |
| 2024-12-24 |
36.8800 USD |
4,915.0235 ENS |
36.9200 USD |
35.8500 USD |
38.1900 USD |
37.0800 USD |
| 2024-12-23 |
34.4900 USD |
3,767.9034 ENS |
33.7400 USD |
32.8700 USD |
35.8000 USD |
34.8800 USD |
| 2024-12-22 |
34.2800 USD |
1,033.6367 ENS |
34.6000 USD |
33.3200 USD |
35.4500 USD |
33.5800 USD |
| 2024-12-21 |
36.7200 USD |
985.2208 ENS |
37.2900 USD |
34.5600 USD |
39.2000 USD |
35.1300 USD |
| 2024-12-20 |
34.6400 USD |
6,495.0297 ENS |
35.9100 USD |
31.7100 USD |
37.3700 USD |
37.2200 USD |
| 2024-12-19 |
38.4400 USD |
9,510.6032 ENS |
39.6100 USD |
34.6900 USD |
40.5300 USD |
36.3600 USD |
| 2024-12-18 |
41.1900 USD |
5,353.2267 ENS |
42.3400 USD |
38.3000 USD |
43.2100 USD |
39.5800 USD |
| 2024-12-17 |
44.0000 USD |
14,501.5135 ENS |
45.1800 USD |
42.6100 USD |
46.0200 USD |
43.6200 USD |
| 2024-12-16 |
47.9600 USD |
20,092.3388 ENS |
47.6300 USD |
44.5000 USD |
51.0700 USD |
46.6400 USD |
| 2024-12-15 |
43.7300 USD |
11,665.4077 ENS |
41.9500 USD |
41.5100 USD |
45.0000 USD |
44.0500 USD |
| 2024-12-14 |
42.0100 USD |
2,453.0891 ENS |
43.1500 USD |
40.5100 USD |
43.8400 USD |
40.9700 USD |
| 2024-12-13 |
43.1500 USD |
8,360.9071 ENS |
41.0700 USD |
40.3800 USD |
44.5600 USD |
42.9200 USD |
| 2024-12-12 |
40.7400 USD |
8,553.4871 ENS |
39.2200 USD |
38.9900 USD |
42.6000 USD |
40.8200 USD |
| 2024-12-11 |
36.9600 USD |
5,960.6368 ENS |
35.5100 USD |
33.5600 USD |
39.8400 USD |
38.8100 USD |
| 2024-12-10 |
35.3200 USD |
7,776.5446 ENS |
34.6500 USD |
32.7100 USD |
37.4600 USD |
35.1100 USD |
| 2024-12-09 |
38.8500 USD |
3,257.0985 ENS |
40.9200 USD |
37.4400 USD |
40.9200 USD |
38.4200 USD |
| 2024-12-08 |
40.7200 USD |
4,263.8545 ENS |
41.7500 USD |
39.9200 USD |
41.9400 USD |
41.4500 USD |
| 2024-12-07 |
41.7900 USD |
2,847.6814 ENS |
42.6600 USD |
40.8700 USD |
43.3500 USD |
40.8700 USD |
| 2024-12-06 |
41.9500 USD |
8,883.7025 ENS |
41.3600 USD |
38.8700 USD |
43.4600 USD |
42.8700 USD |
| 2024-12-05 |
41.6000 USD |
19,543.9382 ENS |
42.3700 USD |
40.2200 USD |
44.0500 USD |
41.6800 USD |
| 2024-12-04 |
42.7000 USD |
54,033.4554 ENS |
39.5700 USD |
32.0000 USD |
45.5800 USD |
43.1600 USD |
| 2024-12-03 |
40.1200 USD |
25,421.0057 ENS |
41.4400 USD |
37.3100 USD |
42.3000 USD |
39.9800 USD |
| 2024-12-02 |
42.1800 USD |
42,268.0884 ENS |
41.6300 USD |
38.0500 USD |
46.7000 USD |
41.3800 USD |
| 2024-12-01 |
41.0400 USD |
16,502.2129 ENS |
40.2300 USD |
39.3100 USD |
42.9500 USD |
40.7900 USD |
| 2024-11-30 |
41.1400 USD |
101,342.8573 ENS |
33.0600 USD |
32.1100 USD |
47.0800 USD |
40.6300 USD |
| 2024-11-29 |
33.5700 USD |
6,195.1938 ENS |
34.7500 USD |
32.8400 USD |
35.0800 USD |
32.9500 USD |
| 2024-11-28 |
34.6400 USD |
59,651.3917 ENS |
34.1600 USD |
32.4300 USD |
38.9800 USD |
34.5700 USD |
| 2024-11-27 |
25.1000 USD |
14,360.9738 ENS |
22.4100 USD |
21.9400 USD |
26.4800 USD |
26.2300 USD |
| 2024-11-26 |
22.9500 USD |
13,074.9115 ENS |
23.7300 USD |
21.5400 USD |
24.0400 USD |
22.6100 USD |
| 2024-11-25 |
23.4000 USD |
44,028.2720 ENS |
20.2000 USD |
19.6300 USD |
26.1800 USD |
24.0500 USD |
| 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 |