Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
13.4000 USD |
1,095.9688 ENS |
13.1200 USD |
13.0100 USD |
13.5600 USD |
13.5000 USD |
| 2023-04-03 |
13.1100 USD |
95.7462 ENS |
13.0400 USD |
12.8900 USD |
13.3000 USD |
12.8900 USD |
| 2023-04-02 |
13.2000 USD |
67.4167 ENS |
13.6000 USD |
13.0700 USD |
13.6000 USD |
13.0700 USD |
| 2023-04-01 |
13.4500 USD |
619.0156 ENS |
13.5200 USD |
13.3100 USD |
13.5200 USD |
13.4100 USD |
| 2023-03-31 |
13.4300 USD |
40.3295 ENS |
13.3200 USD |
13.2100 USD |
13.5000 USD |
13.4400 USD |
| 2023-03-30 |
13.4200 USD |
77.3090 ENS |
13.6800 USD |
13.2000 USD |
13.7200 USD |
13.3000 USD |
| 2023-03-29 |
13.4900 USD |
313.6489 ENS |
13.2500 USD |
13.2400 USD |
13.6000 USD |
13.5800 USD |
| 2023-03-28 |
12.9300 USD |
193.8916 ENS |
12.7800 USD |
12.7300 USD |
13.2400 USD |
13.0600 USD |
| 2023-03-27 |
12.8400 USD |
224.4257 ENS |
13.2100 USD |
12.3200 USD |
13.2200 USD |
12.6300 USD |
| 2023-03-26 |
13.2600 USD |
151.6538 ENS |
13.1500 USD |
13.1500 USD |
13.3200 USD |
13.2800 USD |
| 2023-03-25 |
13.2300 USD |
5,376.3172 ENS |
13.3300 USD |
12.9700 USD |
13.3300 USD |
13.0000 USD |
| 2023-03-24 |
13.5600 USD |
448.1201 ENS |
14.0800 USD |
13.2200 USD |
14.0800 USD |
13.3400 USD |
| 2023-03-23 |
13.7500 USD |
1,323.9966 ENS |
13.6800 USD |
13.5600 USD |
14.1300 USD |
13.9300 USD |
| 2023-03-22 |
13.8400 USD |
645.3412 ENS |
14.1400 USD |
13.2100 USD |
14.2800 USD |
13.4700 USD |
| 2023-03-21 |
13.9800 USD |
516.4312 ENS |
13.4800 USD |
13.4400 USD |
14.3300 USD |
14.1100 USD |
| 2023-03-20 |
13.9700 USD |
635.5787 ENS |
14.4100 USD |
13.5700 USD |
14.7500 USD |
13.7000 USD |
| 2023-03-19 |
14.5000 USD |
571.2534 ENS |
14.4000 USD |
14.1900 USD |
14.8300 USD |
14.5200 USD |
| 2023-03-18 |
14.6700 USD |
1,109.6226 ENS |
14.6700 USD |
14.1100 USD |
15.1300 USD |
14.3900 USD |
| 2023-03-17 |
14.3100 USD |
2,021.5864 ENS |
13.6000 USD |
13.4200 USD |
16.0000 USD |
14.4200 USD |
| 2023-03-16 |
13.0500 USD |
3,942.5612 ENS |
12.6100 USD |
12.5200 USD |
14.0400 USD |
13.5800 USD |
| 2023-03-15 |
13.1000 USD |
885.0576 ENS |
13.7300 USD |
12.3000 USD |
14.2200 USD |
12.6900 USD |
| 2023-03-14 |
13.7500 USD |
693.4456 ENS |
13.2500 USD |
12.9200 USD |
14.5600 USD |
13.6400 USD |
| 2023-03-13 |
13.1700 USD |
3,080.2025 ENS |
13.0800 USD |
12.4400 USD |
13.6600 USD |
13.3600 USD |
| 2023-03-12 |
12.6400 USD |
2,585.4929 ENS |
12.2800 USD |
12.0200 USD |
13.1000 USD |
13.0000 USD |
| 2023-03-11 |
12.1800 USD |
1,713.8773 ENS |
12.4600 USD |
11.6800 USD |
12.5900 USD |
12.1500 USD |
| 2023-03-10 |
12.0300 USD |
1,193.3733 ENS |
12.0200 USD |
11.7300 USD |
12.6300 USD |
12.3600 USD |
| 2023-03-09 |
12.0300 USD |
1,322.4058 ENS |
12.9700 USD |
10.7200 USD |
13.1500 USD |
12.0400 USD |
| 2023-03-08 |
13.2000 USD |
634.5251 ENS |
13.7300 USD |
12.6600 USD |
13.7500 USD |
12.6600 USD |
| 2023-03-07 |
13.7500 USD |
122.2190 ENS |
13.9600 USD |
13.4800 USD |
14.0800 USD |
13.6400 USD |
| 2023-03-06 |
13.8200 USD |
127.7279 ENS |
13.7400 USD |
13.6200 USD |
14.0900 USD |
13.8500 USD |
| 2023-03-05 |
14.0300 USD |
476.8477 ENS |
14.3300 USD |
13.8000 USD |
14.3300 USD |
13.8000 USD |
| 2023-03-04 |
13.9100 USD |
1,034.2649 ENS |
14.2600 USD |
13.6500 USD |
14.3100 USD |
13.7200 USD |
| 2023-03-03 |
14.3200 USD |
1,500.0005 ENS |
15.4500 USD |
13.7900 USD |
15.4500 USD |
13.9800 USD |
| 2023-03-02 |
15.6200 USD |
720.7500 ENS |
16.1200 USD |
15.2600 USD |
16.1600 USD |
15.6100 USD |
| 2023-03-01 |
15.8000 USD |
300.8234 ENS |
15.3000 USD |
15.3000 USD |
16.1400 USD |
15.9000 USD |
| 2023-02-28 |
15.7100 USD |
1,119.3609 ENS |
16.2400 USD |
15.0900 USD |
16.3800 USD |
15.0900 USD |
| 2023-02-27 |
16.3200 USD |
232.6010 ENS |
16.3600 USD |
15.9800 USD |
16.7500 USD |
16.2600 USD |
| 2023-02-26 |
16.1400 USD |
1,816.9670 ENS |
15.0100 USD |
15.0100 USD |
16.4400 USD |
16.4400 USD |
| 2023-02-25 |
15.1700 USD |
6,492.0203 ENS |
15.5000 USD |
14.4100 USD |
15.5000 USD |
14.7300 USD |
| 2023-02-24 |
16.0700 USD |
675.1564 ENS |
16.3700 USD |
15.2600 USD |
16.8400 USD |
15.5000 USD |
| 2023-02-23 |
16.4100 USD |
2,432.4347 ENS |
16.3200 USD |
16.0200 USD |
16.7500 USD |
16.2200 USD |
| 2023-02-22 |
15.9300 USD |
1,411.5048 ENS |
16.4000 USD |
15.6200 USD |
16.4000 USD |
16.2100 USD |
| 2023-02-21 |
16.4800 USD |
1,087.7822 ENS |
17.6000 USD |
16.1000 USD |
17.6400 USD |
16.1400 USD |
| 2023-02-20 |
17.6000 USD |
9,008.7971 ENS |
16.5700 USD |
16.4200 USD |
18.1500 USD |
17.7400 USD |
| 2023-02-19 |
16.4600 USD |
2,123.9688 ENS |
16.0700 USD |
15.6800 USD |
16.9200 USD |
16.6200 USD |
| 2023-02-18 |
16.0500 USD |
1,015.2151 ENS |
15.4900 USD |
15.2600 USD |
16.4500 USD |
16.1400 USD |
| 2023-02-17 |
15.1700 USD |
2,102.0675 ENS |
14.6200 USD |
14.6200 USD |
15.6700 USD |
15.4400 USD |
| 2023-02-16 |
15.5300 USD |
2,057.8071 ENS |
15.4800 USD |
14.6900 USD |
16.3700 USD |
14.6900 USD |
| 2023-02-15 |
14.8700 USD |
4,622.8968 ENS |
14.4100 USD |
14.2900 USD |
15.3500 USD |
15.3500 USD |
| 2023-02-14 |
14.2000 USD |
655.0380 ENS |
13.8500 USD |
13.6400 USD |
14.5900 USD |
14.5000 USD |