Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-22 |
17.2900 USD |
2,864.2981 ENS |
15.7800 USD |
15.7100 USD |
18.3500 USD |
17.5000 USD |
| 2022-03-21 |
16.1900 USD |
1,330.4027 ENS |
15.9700 USD |
15.6800 USD |
16.8400 USD |
15.7600 USD |
| 2022-03-20 |
16.0300 USD |
311.2922 ENS |
16.2300 USD |
15.5800 USD |
16.4400 USD |
16.1900 USD |
| 2022-03-19 |
16.4400 USD |
2,049.9006 ENS |
15.3800 USD |
15.2700 USD |
17.3300 USD |
16.5200 USD |
| 2022-03-18 |
15.5500 USD |
1,921.9355 ENS |
14.9400 USD |
14.4200 USD |
16.1200 USD |
14.9800 USD |
| 2022-03-17 |
15.5300 USD |
2,444.0085 ENS |
14.3600 USD |
14.3400 USD |
16.4800 USD |
14.8400 USD |
| 2022-03-16 |
13.7900 USD |
356.2694 ENS |
13.5000 USD |
13.2800 USD |
14.5100 USD |
14.3400 USD |
| 2022-03-15 |
13.1000 USD |
29.3345 ENS |
13.3000 USD |
12.8600 USD |
13.4200 USD |
13.4200 USD |
| 2022-03-14 |
13.1500 USD |
2,293.0000 ENS |
13.2100 USD |
12.9500 USD |
13.5300 USD |
13.5300 USD |
| 2022-03-13 |
13.4700 USD |
728.0436 ENS |
13.8500 USD |
12.7500 USD |
13.8500 USD |
12.7500 USD |
| 2022-03-12 |
13.7900 USD |
455.1693 ENS |
13.8700 USD |
13.6600 USD |
13.8700 USD |
13.6600 USD |
| 2022-03-11 |
14.0400 USD |
2,019.6543 ENS |
14.0100 USD |
13.6300 USD |
14.3400 USD |
13.6300 USD |
| 2022-03-10 |
14.9100 USD |
4,122.4999 ENS |
15.0600 USD |
13.8600 USD |
16.0100 USD |
14.1100 USD |
| 2022-03-09 |
14.6700 USD |
1,859.6570 ENS |
14.0300 USD |
14.0300 USD |
14.9300 USD |
14.5100 USD |
| 2022-03-08 |
14.0900 USD |
1,954.9018 ENS |
13.9400 USD |
13.6300 USD |
14.4200 USD |
13.7500 USD |
| 2022-03-07 |
13.8500 USD |
2,537.2787 ENS |
13.7800 USD |
13.4000 USD |
14.3900 USD |
13.7700 USD |
| 2022-03-06 |
15.1400 USD |
6,165.9388 ENS |
14.8100 USD |
14.0100 USD |
16.2500 USD |
14.4100 USD |
| 2022-03-05 |
15.0200 USD |
5,832.3787 ENS |
15.2600 USD |
14.4300 USD |
15.6200 USD |
15.0600 USD |
| 2022-03-04 |
15.9500 USD |
8,459.2618 ENS |
13.7900 USD |
13.4400 USD |
17.6300 USD |
15.2300 USD |
| 2022-03-03 |
14.9100 USD |
1,734.1293 ENS |
15.4000 USD |
14.0200 USD |
15.4600 USD |
14.1400 USD |
| 2022-03-02 |
15.0300 USD |
1,223.8081 ENS |
14.9500 USD |
14.7800 USD |
15.8700 USD |
15.2600 USD |
| 2022-03-01 |
15.2400 USD |
1,705.5718 ENS |
15.3200 USD |
14.8700 USD |
15.5700 USD |
15.0400 USD |