Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
10.9100 USD |
12,047.1790 ENS |
14.3600 USD |
8.7000 USD |
14.5900 USD |
9.5500 USD |
| 2022-05-10 |
14.7700 USD |
3,153.1350 ENS |
13.6700 USD |
13.0000 USD |
16.0400 USD |
13.8000 USD |
| 2022-05-09 |
14.7800 USD |
14,009.9670 ENS |
16.8800 USD |
11.7200 USD |
16.8800 USD |
13.8400 USD |
| 2022-05-08 |
17.9800 USD |
13,538.2421 ENS |
18.2800 USD |
16.9300 USD |
19.2500 USD |
17.2500 USD |
| 2022-05-07 |
19.1400 USD |
10,541.3285 ENS |
18.4900 USD |
17.5600 USD |
20.8700 USD |
18.4000 USD |
| 2022-05-06 |
17.6500 USD |
8,734.6351 ENS |
18.9000 USD |
17.1500 USD |
19.1900 USD |
18.7000 USD |
| 2022-05-05 |
22.6900 USD |
37,315.8321 ENS |
22.2400 USD |
18.4400 USD |
24.9700 USD |
18.9100 USD |
| 2022-05-04 |
21.3100 USD |
27,745.0933 ENS |
21.8800 USD |
19.6900 USD |
23.6400 USD |
22.8100 USD |
| 2022-05-03 |
25.0900 USD |
9,807.9231 ENS |
25.8400 USD |
22.2900 USD |
27.2900 USD |
22.4000 USD |
| 2022-05-02 |
24.9000 USD |
27,064.3545 ENS |
24.6200 USD |
22.5200 USD |
35.0000 USD |
25.7800 USD |
| 2022-05-01 |
21.0600 USD |
8,719.1720 ENS |
20.4200 USD |
18.8200 USD |
23.7100 USD |
23.5800 USD |
| 2022-04-30 |
20.4800 USD |
11,858.4364 ENS |
16.5200 USD |
16.5100 USD |
23.0100 USD |
20.2700 USD |
| 2022-04-29 |
17.4700 USD |
4,966.5979 ENS |
19.2000 USD |
16.2100 USD |
19.2600 USD |
16.2100 USD |
| 2022-04-28 |
19.4800 USD |
9,526.5453 ENS |
18.5600 USD |
16.6600 USD |
20.5200 USD |
19.8200 USD |
| 2022-04-27 |
17.3100 USD |
7,477.2496 ENS |
14.3700 USD |
14.3700 USD |
19.1700 USD |
18.8600 USD |
| 2022-04-26 |
15.9800 USD |
2,396.3245 ENS |
15.6700 USD |
14.1800 USD |
16.5800 USD |
14.2300 USD |
| 2022-04-25 |
15.1700 USD |
4,032.3046 ENS |
15.3700 USD |
14.4100 USD |
15.8700 USD |
15.5700 USD |
| 2022-04-24 |
14.7000 USD |
1,783.4477 ENS |
14.2000 USD |
13.9400 USD |
15.3900 USD |
15.2500 USD |
| 2022-04-23 |
14.1100 USD |
150.2822 ENS |
14.1200 USD |
13.9800 USD |
14.1200 USD |
14.1100 USD |
| 2022-04-22 |
14.4500 USD |
2,567.4533 ENS |
14.6300 USD |
14.1000 USD |
14.9800 USD |
14.1200 USD |
| 2022-04-21 |
15.1000 USD |
2,564.3788 ENS |
14.7100 USD |
14.3900 USD |
15.6600 USD |
14.4900 USD |
| 2022-04-20 |
15.2100 USD |
3,343.7671 ENS |
14.8400 USD |
14.3600 USD |
16.0200 USD |
14.7500 USD |
| 2022-04-19 |
14.5300 USD |
2,246.6574 ENS |
14.3200 USD |
14.2700 USD |
14.8100 USD |
14.7400 USD |
| 2022-04-18 |
13.6600 USD |
1,318.3923 ENS |
13.6900 USD |
13.0500 USD |
14.3100 USD |
14.2500 USD |
| 2022-04-17 |
14.3900 USD |
1,136.7654 ENS |
14.2900 USD |
14.0700 USD |
14.6300 USD |
14.3700 USD |
| 2022-04-16 |
14.0800 USD |
202.6618 ENS |
14.2400 USD |
14.0500 USD |
14.4500 USD |
14.1800 USD |
| 2022-04-15 |
14.1100 USD |
510.2035 ENS |
14.1300 USD |
13.9200 USD |
14.3200 USD |
14.2700 USD |
| 2022-04-14 |
14.2800 USD |
592.4063 ENS |
14.6700 USD |
13.9100 USD |
14.8000 USD |
14.0500 USD |
| 2022-04-13 |
13.8200 USD |
1,320.7200 ENS |
14.2600 USD |
11.1700 USD |
14.6600 USD |
14.6300 USD |
| 2022-04-12 |
14.3600 USD |
331.4494 ENS |
13.8200 USD |
13.7500 USD |
14.6600 USD |
14.1300 USD |
| 2022-04-11 |
14.5500 USD |
921.4794 ENS |
15.1500 USD |
13.6000 USD |
15.4000 USD |
13.6400 USD |
| 2022-04-10 |
15.5900 USD |
1,292.3650 ENS |
15.7500 USD |
15.2000 USD |
16.1300 USD |
15.3000 USD |
| 2022-04-09 |
15.3300 USD |
715.5213 ENS |
15.2600 USD |
15.1000 USD |
15.6400 USD |
15.4600 USD |
| 2022-04-08 |
16.2900 USD |
712.3267 ENS |
16.6200 USD |
15.2900 USD |
16.8100 USD |
15.3900 USD |
| 2022-04-07 |
16.2800 USD |
156.4301 ENS |
16.3600 USD |
15.8200 USD |
16.9100 USD |
16.4100 USD |
| 2022-04-06 |
18.0200 USD |
6,312.4782 ENS |
18.8300 USD |
16.3800 USD |
18.8300 USD |
16.6200 USD |
| 2022-04-05 |
19.5300 USD |
1,664.5912 ENS |
19.9900 USD |
18.9900 USD |
20.5700 USD |
19.1000 USD |
| 2022-04-04 |
19.5100 USD |
2,667.0457 ENS |
20.7300 USD |
18.7600 USD |
20.7900 USD |
19.7000 USD |
| 2022-04-03 |
20.1000 USD |
3,221.1150 ENS |
18.7200 USD |
18.4000 USD |
21.1300 USD |
20.9400 USD |
| 2022-04-02 |
19.3600 USD |
1,731.8196 ENS |
18.4100 USD |
18.3200 USD |
20.1100 USD |
19.2000 USD |
| 2022-04-01 |
18.4200 USD |
4,465.0548 ENS |
18.2700 USD |
16.8900 USD |
18.8700 USD |
18.3800 USD |
| 2022-03-31 |
19.6500 USD |
4,913.4850 ENS |
19.8700 USD |
18.0000 USD |
20.8900 USD |
18.1900 USD |
| 2022-03-30 |
19.5800 USD |
2,239.8786 ENS |
18.7100 USD |
18.7100 USD |
20.2800 USD |
19.1300 USD |
| 2022-03-29 |
19.7400 USD |
1,796.7407 ENS |
19.0600 USD |
18.8900 USD |
20.4000 USD |
19.4600 USD |
| 2022-03-28 |
19.5000 USD |
4,197.3224 ENS |
18.3400 USD |
18.3400 USD |
20.3900 USD |
19.1900 USD |
| 2022-03-27 |
17.4400 USD |
1,821.7784 ENS |
17.2800 USD |
16.9100 USD |
18.0100 USD |
18.0100 USD |
| 2022-03-26 |
17.3300 USD |
435.5458 ENS |
17.7600 USD |
17.1200 USD |
17.7600 USD |
17.2900 USD |
| 2022-03-25 |
17.1500 USD |
1,496.5599 ENS |
18.0400 USD |
7.7200 USD |
18.6600 USD |
17.4400 USD |
| 2022-03-24 |
17.9800 USD |
1,250.2277 ENS |
18.2300 USD |
17.2800 USD |
18.4600 USD |
18.2300 USD |
| 2022-03-23 |
18.3300 USD |
3,773.5657 ENS |
17.2800 USD |
17.1600 USD |
19.0900 USD |
18.0000 USD |