Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
14.6700 USD |
2,774.5664 ENS |
14.2300 USD |
14.0100 USD |
15.0700 USD |
14.6400 USD |
| 2022-09-15 |
14.0000 USD |
4,107.1141 ENS |
14.5000 USD |
13.6400 USD |
14.5400 USD |
14.4200 USD |
| 2022-09-14 |
14.8800 USD |
695.1247 ENS |
14.5100 USD |
14.3800 USD |
15.2600 USD |
14.5500 USD |
| 2022-09-13 |
14.5100 USD |
617.7283 ENS |
14.7400 USD |
14.0300 USD |
14.9500 USD |
14.6500 USD |
| 2022-09-12 |
15.0900 USD |
1,988.1810 ENS |
15.6500 USD |
14.6200 USD |
16.0000 USD |
15.1800 USD |
| 2022-09-11 |
15.8400 USD |
1,303.3218 ENS |
15.5600 USD |
15.1800 USD |
16.0900 USD |
15.7600 USD |
| 2022-09-10 |
15.5600 USD |
851.5605 ENS |
15.4000 USD |
15.1000 USD |
15.9800 USD |
15.6400 USD |
| 2022-09-09 |
15.8300 USD |
1,283.4207 ENS |
15.7000 USD |
15.4000 USD |
16.2300 USD |
15.5200 USD |
| 2022-09-08 |
15.0800 USD |
2,150.0205 ENS |
14.8400 USD |
14.5600 USD |
15.7600 USD |
15.7200 USD |
| 2022-09-07 |
13.7100 USD |
1,128.1016 ENS |
14.4200 USD |
13.2400 USD |
14.7700 USD |
14.7700 USD |
| 2022-09-06 |
14.6300 USD |
3,021.5409 ENS |
14.4900 USD |
14.1000 USD |
15.4200 USD |
14.4300 USD |
| 2022-09-05 |
13.4000 USD |
1,377.3395 ENS |
13.5000 USD |
13.2000 USD |
14.3500 USD |
14.1500 USD |
| 2022-09-04 |
13.6100 USD |
849.2395 ENS |
13.8300 USD |
13.4900 USD |
13.8300 USD |
13.6100 USD |
| 2022-09-03 |
13.8300 USD |
1,806.6758 ENS |
13.7200 USD |
13.7200 USD |
14.0200 USD |
13.8800 USD |
| 2022-09-02 |
13.5900 USD |
3,710.4804 ENS |
13.2400 USD |
13.1800 USD |
14.0700 USD |
13.6400 USD |
| 2022-09-01 |
13.1300 USD |
2,094.6097 ENS |
12.9000 USD |
12.5800 USD |
13.4000 USD |
13.3100 USD |
| 2022-08-31 |
12.6000 USD |
892.6362 ENS |
12.5700 USD |
12.2700 USD |
12.7900 USD |
12.3800 USD |
| 2022-08-30 |
12.4900 USD |
507.7378 ENS |
12.5100 USD |
11.8200 USD |
12.6000 USD |
11.8200 USD |
| 2022-08-29 |
11.9800 USD |
1,866.8257 ENS |
11.2900 USD |
11.2900 USD |
12.5100 USD |
12.4200 USD |
| 2022-08-28 |
11.9100 USD |
60.5506 ENS |
11.9200 USD |
11.8000 USD |
12.0100 USD |
11.9000 USD |
| 2022-08-27 |
11.9500 USD |
962.0303 ENS |
12.0000 USD |
11.6800 USD |
12.1600 USD |
11.9000 USD |
| 2022-08-26 |
12.9800 USD |
612.2437 ENS |
13.5300 USD |
12.4800 USD |
13.5300 USD |
12.5400 USD |
| 2022-08-25 |
13.7800 USD |
5,866.4552 ENS |
14.1700 USD |
13.0000 USD |
15.3200 USD |
13.5900 USD |
| 2022-08-24 |
13.7800 USD |
372.2092 ENS |
13.4100 USD |
13.3400 USD |
14.4200 USD |
14.4200 USD |
| 2022-08-23 |
13.4300 USD |
288.8145 ENS |
13.7500 USD |
13.3000 USD |
13.7600 USD |
13.5700 USD |
| 2022-08-22 |
12.8800 USD |
348.3844 ENS |
13.1900 USD |
12.7200 USD |
13.2300 USD |
12.9900 USD |
| 2022-08-21 |
13.0800 USD |
393.9460 ENS |
12.7400 USD |
12.7400 USD |
13.3200 USD |
13.2200 USD |
| 2022-08-20 |
12.8200 USD |
2,440.5009 ENS |
13.0400 USD |
12.2500 USD |
13.4500 USD |
12.4300 USD |
| 2022-08-19 |
12.9200 USD |
11,471.9216 ENS |
13.7300 USD |
12.5000 USD |
13.7300 USD |
12.8700 USD |
| 2022-08-18 |
15.0100 USD |
263.4523 ENS |
15.9700 USD |
14.6300 USD |
15.9700 USD |
14.7300 USD |
| 2022-08-17 |
15.4600 USD |
1,087.9983 ENS |
15.4800 USD |
14.7300 USD |
16.0300 USD |
15.9600 USD |
| 2022-08-16 |
15.0700 USD |
604.9347 ENS |
14.6200 USD |
14.5300 USD |
15.3800 USD |
15.0100 USD |
| 2022-08-15 |
14.4000 USD |
614.5876 ENS |
14.6900 USD |
14.1600 USD |
14.9300 USD |
14.6300 USD |
| 2022-08-14 |
15.0700 USD |
464.2683 ENS |
15.3900 USD |
14.3800 USD |
15.7900 USD |
14.5500 USD |
| 2022-08-13 |
15.5700 USD |
718.4636 ENS |
15.9800 USD |
15.3400 USD |
16.1500 USD |
15.3400 USD |
| 2022-08-12 |
15.5900 USD |
512.5336 ENS |
15.6500 USD |
15.2900 USD |
15.9500 USD |
15.7000 USD |
| 2022-08-11 |
16.0100 USD |
1,805.9522 ENS |
16.0400 USD |
15.8100 USD |
16.5200 USD |
15.8400 USD |
| 2022-08-10 |
15.6900 USD |
4,122.9712 ENS |
15.3300 USD |
14.3300 USD |
16.7900 USD |
15.9300 USD |
| 2022-08-09 |
15.9400 USD |
5,074.4621 ENS |
16.5600 USD |
15.4800 USD |
16.5600 USD |
15.9300 USD |
| 2022-08-08 |
17.0600 USD |
3,333.9489 ENS |
16.9100 USD |
16.4300 USD |
19.1900 USD |
16.6100 USD |
| 2022-08-07 |
17.0400 USD |
694.1393 ENS |
16.8100 USD |
16.7500 USD |
17.2400 USD |
17.0900 USD |
| 2022-08-06 |
17.1900 USD |
1,397.5004 ENS |
17.9400 USD |
17.0400 USD |
18.0600 USD |
17.0500 USD |
| 2022-08-05 |
16.8800 USD |
2,441.5110 ENS |
15.7900 USD |
15.6300 USD |
17.8000 USD |
16.9600 USD |
| 2022-08-04 |
16.4900 USD |
4,905.3537 ENS |
16.4000 USD |
15.4000 USD |
17.2600 USD |
15.8200 USD |
| 2022-08-03 |
16.0200 USD |
4,417.6053 ENS |
15.1200 USD |
14.5000 USD |
16.7000 USD |
16.4000 USD |
| 2022-08-02 |
14.5700 USD |
3,828.0219 ENS |
14.0100 USD |
13.2800 USD |
15.4000 USD |
15.2200 USD |
| 2022-08-01 |
14.3700 USD |
3,777.5291 ENS |
14.3600 USD |
13.7100 USD |
15.0700 USD |
13.9800 USD |
| 2022-07-31 |
14.9000 USD |
1,857.4473 ENS |
14.6300 USD |
14.4900 USD |
15.2500 USD |
14.9700 USD |
| 2022-07-30 |
15.2200 USD |
3,104.1822 ENS |
14.8000 USD |
14.6800 USD |
16.0000 USD |
14.7000 USD |
| 2022-07-29 |
15.0700 USD |
2,907.9557 ENS |
15.1200 USD |
14.4300 USD |
15.9200 USD |
14.8400 USD |