Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
16.9800 USD |
1,901.3469 ENS |
17.0400 USD |
16.7000 USD |
17.1300 USD |
16.7000 USD |
| 2024-10-04 |
16.9500 USD |
2,447.1752 ENS |
16.4500 USD |
16.4500 USD |
17.1300 USD |
17.1000 USD |
| 2024-10-03 |
16.2000 USD |
3,360.1966 ENS |
16.3100 USD |
15.8100 USD |
16.9000 USD |
15.8700 USD |
| 2024-10-02 |
16.9800 USD |
2,853.4932 ENS |
16.9800 USD |
16.2200 USD |
17.5600 USD |
16.3800 USD |
| 2024-10-01 |
17.4600 USD |
4,960.0488 ENS |
18.4900 USD |
16.3100 USD |
19.1800 USD |
17.2400 USD |
| 2024-09-30 |
19.2500 USD |
1,501.6168 ENS |
19.7600 USD |
18.5600 USD |
19.8300 USD |
18.6700 USD |
| 2024-09-29 |
19.7300 USD |
1,809.1700 ENS |
20.0900 USD |
19.3700 USD |
20.2000 USD |
19.8300 USD |
| 2024-09-28 |
20.4000 USD |
1,718.3050 ENS |
20.7500 USD |
19.6300 USD |
21.0200 USD |
20.1400 USD |
| 2024-09-27 |
20.4400 USD |
12,615.0266 ENS |
19.4400 USD |
19.3700 USD |
21.4800 USD |
20.9500 USD |
| 2024-09-26 |
19.2100 USD |
3,990.2173 ENS |
18.9600 USD |
18.5000 USD |
19.8200 USD |
19.1200 USD |
| 2024-09-25 |
19.2300 USD |
3,353.0886 ENS |
19.1000 USD |
18.7900 USD |
19.6700 USD |
18.7900 USD |
| 2024-09-24 |
18.7200 USD |
4,820.4698 ENS |
18.8000 USD |
18.2800 USD |
18.9900 USD |
18.9500 USD |
| 2024-09-23 |
18.8100 USD |
8,411.7032 ENS |
17.9900 USD |
17.8700 USD |
19.2800 USD |
19.0000 USD |
| 2024-09-22 |
18.5000 USD |
3,295.4792 ENS |
18.8500 USD |
17.7000 USD |
19.3500 USD |
18.0100 USD |
| 2024-09-21 |
18.3400 USD |
2,994.6280 ENS |
18.5200 USD |
17.9000 USD |
18.7500 USD |
18.7500 USD |
| 2024-09-20 |
18.5400 USD |
6,700.9700 ENS |
17.9000 USD |
17.5300 USD |
19.1800 USD |
18.3400 USD |
| 2024-09-19 |
17.8000 USD |
6,810.7679 ENS |
17.4600 USD |
17.4200 USD |
18.3800 USD |
18.0100 USD |
| 2024-09-18 |
16.7400 USD |
1,166.5845 ENS |
16.6900 USD |
16.2700 USD |
16.9900 USD |
16.8000 USD |
| 2024-09-17 |
16.5300 USD |
866.9071 ENS |
16.3400 USD |
16.1000 USD |
17.1100 USD |
16.8700 USD |
| 2024-09-16 |
16.4300 USD |
877.6856 ENS |
16.5600 USD |
16.1400 USD |
16.6800 USD |
16.1500 USD |
| 2024-09-15 |
17.2500 USD |
2,473.1627 ENS |
17.6500 USD |
16.8000 USD |
17.7100 USD |
16.8400 USD |
| 2024-09-14 |
17.6200 USD |
985.0761 ENS |
18.0200 USD |
17.3900 USD |
18.0200 USD |
17.4900 USD |
| 2024-09-13 |
17.6300 USD |
1,096.1699 ENS |
17.4500 USD |
17.2000 USD |
18.1800 USD |
18.1300 USD |
| 2024-09-12 |
17.5300 USD |
3,760.6260 ENS |
17.3400 USD |
17.3000 USD |
17.8100 USD |
17.3900 USD |
| 2024-09-11 |
17.0900 USD |
2,787.2580 ENS |
17.5600 USD |
16.6700 USD |
17.5600 USD |
17.2200 USD |
| 2024-09-10 |
17.4000 USD |
7,258.8253 ENS |
16.8600 USD |
16.5900 USD |
17.8500 USD |
17.7600 USD |
| 2024-09-09 |
16.5100 USD |
4,002.5549 ENS |
16.3000 USD |
16.1700 USD |
17.1800 USD |
16.8900 USD |
| 2024-09-08 |
16.2200 USD |
2,234.9735 ENS |
16.0700 USD |
15.7800 USD |
16.4600 USD |
16.1500 USD |
| 2024-09-07 |
16.1200 USD |
2,029.4438 ENS |
15.7800 USD |
15.6700 USD |
16.2600 USD |
16.0300 USD |
| 2024-09-06 |
16.3200 USD |
7,464.1821 ENS |
16.5300 USD |
15.1600 USD |
17.1300 USD |
15.4300 USD |
| 2024-09-05 |
16.6400 USD |
3,502.3362 ENS |
17.0500 USD |
16.4900 USD |
17.0500 USD |
16.5300 USD |
| 2024-09-04 |
16.6400 USD |
4,428.4440 ENS |
16.6900 USD |
15.8400 USD |
17.4100 USD |
17.0000 USD |
| 2024-09-03 |
17.0700 USD |
2,777.0111 ENS |
17.7100 USD |
16.7300 USD |
17.7500 USD |
16.9800 USD |
| 2024-09-02 |
17.3600 USD |
428.4923 ENS |
16.9800 USD |
16.8000 USD |
17.7800 USD |
17.5600 USD |
| 2024-09-01 |
17.4300 USD |
3,161.3354 ENS |
17.7000 USD |
16.8000 USD |
17.8100 USD |
16.8000 USD |
| 2024-08-31 |
17.9400 USD |
164.2236 ENS |
18.1600 USD |
17.6800 USD |
18.1600 USD |
17.7800 USD |
| 2024-08-30 |
17.8400 USD |
739.3335 ENS |
18.4000 USD |
17.3500 USD |
18.4000 USD |
17.9900 USD |
| 2024-08-29 |
18.5400 USD |
1,584.3977 ENS |
18.2900 USD |
18.2200 USD |
19.1300 USD |
18.5100 USD |
| 2024-08-28 |
18.2700 USD |
2,007.2385 ENS |
18.1300 USD |
17.8100 USD |
18.7200 USD |
18.5000 USD |
| 2024-08-27 |
19.8500 USD |
1,196.0673 ENS |
20.0600 USD |
19.1900 USD |
20.3600 USD |
19.2900 USD |
| 2024-08-26 |
20.5100 USD |
3,567.9086 ENS |
21.4400 USD |
19.9900 USD |
21.4400 USD |
20.1600 USD |
| 2024-08-25 |
21.2700 USD |
1,350.1545 ENS |
22.1900 USD |
20.7300 USD |
22.1900 USD |
21.4900 USD |
| 2024-08-24 |
22.0800 USD |
2,298.7399 ENS |
21.8200 USD |
21.5100 USD |
22.9800 USD |
21.9400 USD |
| 2024-08-23 |
21.2700 USD |
3,620.1830 ENS |
19.8700 USD |
19.8700 USD |
22.4900 USD |
22.2600 USD |
| 2024-08-22 |
19.6200 USD |
1,399.1909 ENS |
19.4400 USD |
19.1600 USD |
19.9000 USD |
19.8300 USD |
| 2024-08-21 |
18.9000 USD |
2,745.0423 ENS |
18.8900 USD |
18.2600 USD |
19.5600 USD |
19.4500 USD |
| 2024-08-20 |
19.1600 USD |
1,734.2688 ENS |
18.9100 USD |
18.4800 USD |
19.5000 USD |
18.9800 USD |
| 2024-08-19 |
18.5000 USD |
3,301.1978 ENS |
18.3900 USD |
18.1100 USD |
19.0000 USD |
18.6500 USD |
| 2024-08-18 |
18.6000 USD |
1,515.2178 ENS |
18.2900 USD |
18.1100 USD |
19.2100 USD |
18.9900 USD |
| 2024-08-17 |
18.1600 USD |
460.1203 ENS |
17.9700 USD |
17.8700 USD |
18.4100 USD |
18.2900 USD |