Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
18.2700 USD |
2,061.3309 ENS |
18.3600 USD |
17.5300 USD |
18.5700 USD |
18.0000 USD |
| 2024-08-15 |
18.7300 USD |
7,267.8708 ENS |
19.1500 USD |
17.9300 USD |
19.2100 USD |
18.4400 USD |
| 2024-08-14 |
19.5200 USD |
3,645.7340 ENS |
19.6200 USD |
19.1600 USD |
20.1500 USD |
19.4600 USD |
| 2024-08-13 |
19.6800 USD |
2,138.9625 ENS |
20.0400 USD |
19.0700 USD |
20.0400 USD |
19.6600 USD |
| 2024-08-12 |
19.0000 USD |
8,548.6170 ENS |
18.0700 USD |
17.9200 USD |
19.7200 USD |
19.0600 USD |
| 2024-08-11 |
19.1800 USD |
6,719.6955 ENS |
19.1800 USD |
18.0100 USD |
20.7500 USD |
18.0900 USD |
| 2024-08-10 |
19.2900 USD |
1,126.9940 ENS |
19.5000 USD |
19.0300 USD |
19.7100 USD |
19.2200 USD |
| 2024-08-09 |
19.7600 USD |
2,969.4326 ENS |
20.0600 USD |
19.0200 USD |
20.1200 USD |
19.4700 USD |
| 2024-08-08 |
18.4000 USD |
7,936.1151 ENS |
16.5600 USD |
16.3300 USD |
19.5000 USD |
19.4200 USD |
| 2024-08-07 |
17.4700 USD |
23,624.4278 ENS |
17.3100 USD |
16.5700 USD |
18.1600 USD |
16.7000 USD |
| 2024-08-06 |
17.5800 USD |
17,991.4873 ENS |
16.5000 USD |
16.5000 USD |
18.0600 USD |
17.7600 USD |
| 2024-08-05 |
15.9100 USD |
28,842.4348 ENS |
18.3900 USD |
14.4400 USD |
18.7600 USD |
16.8300 USD |
| 2024-08-04 |
19.5200 USD |
6,162.4692 ENS |
20.7900 USD |
18.2100 USD |
20.9100 USD |
18.9700 USD |
| 2024-08-03 |
21.3500 USD |
3,949.9743 ENS |
22.2300 USD |
20.3800 USD |
22.3500 USD |
20.6300 USD |
| 2024-08-02 |
23.3400 USD |
6,055.8690 ENS |
24.4600 USD |
22.2600 USD |
24.4600 USD |
22.3500 USD |
| 2024-08-01 |
24.5100 USD |
4,388.6798 ENS |
25.3600 USD |
22.9900 USD |
25.5600 USD |
23.0200 USD |
| 2024-07-31 |
26.2900 USD |
2,955.8420 ENS |
26.3500 USD |
25.3800 USD |
26.9500 USD |
25.5100 USD |
| 2024-07-30 |
27.4600 USD |
4,271.4084 ENS |
27.5300 USD |
26.2100 USD |
28.0800 USD |
26.5500 USD |
| 2024-07-29 |
27.4000 USD |
8,161.4633 ENS |
26.8400 USD |
26.6100 USD |
28.5000 USD |
27.1400 USD |
| 2024-07-28 |
26.7800 USD |
13,789.7005 ENS |
26.4700 USD |
26.1600 USD |
27.6600 USD |
27.2200 USD |
| 2024-07-27 |
26.5500 USD |
15,774.3541 ENS |
26.9300 USD |
26.0700 USD |
27.0400 USD |
26.2500 USD |
| 2024-07-26 |
26.8400 USD |
3,205.1701 ENS |
26.5100 USD |
26.1800 USD |
27.4300 USD |
26.9100 USD |
| 2024-07-25 |
26.2400 USD |
6,034.6109 ENS |
27.3400 USD |
25.5700 USD |
27.3400 USD |
26.3300 USD |
| 2024-07-24 |
28.0300 USD |
8,598.2818 ENS |
29.7300 USD |
26.8500 USD |
29.8900 USD |
27.1300 USD |
| 2024-07-23 |
28.8600 USD |
21,279.2386 ENS |
25.9200 USD |
25.9200 USD |
30.3300 USD |
29.3600 USD |
| 2024-07-22 |
26.4500 USD |
2,444.2364 ENS |
27.3100 USD |
25.9000 USD |
27.7300 USD |
25.9900 USD |
| 2024-07-21 |
26.3100 USD |
2,892.6332 ENS |
26.4400 USD |
25.4300 USD |
27.2500 USD |
27.1000 USD |
| 2024-07-20 |
26.4900 USD |
2,516.7042 ENS |
26.6600 USD |
26.0700 USD |
26.9000 USD |
26.5300 USD |
| 2024-07-19 |
26.1100 USD |
3,221.0228 ENS |
25.8400 USD |
25.4000 USD |
26.7900 USD |
26.7400 USD |
| 2024-07-18 |
26.3200 USD |
6,558.3885 ENS |
26.1700 USD |
25.5900 USD |
27.0400 USD |
26.1000 USD |
| 2024-07-17 |
26.9400 USD |
7,275.9077 ENS |
27.1500 USD |
26.1400 USD |
27.6800 USD |
26.2400 USD |
| 2024-07-16 |
27.3200 USD |
7,628.8392 ENS |
28.6100 USD |
26.3800 USD |
28.6700 USD |
27.1100 USD |
| 2024-07-15 |
27.3400 USD |
9,064.1804 ENS |
26.3700 USD |
26.3700 USD |
28.7700 USD |
28.3600 USD |
| 2024-07-14 |
25.9700 USD |
2,668.1595 ENS |
25.5300 USD |
25.2800 USD |
26.5700 USD |
26.5700 USD |
| 2024-07-13 |
25.3800 USD |
1,645.4421 ENS |
25.9700 USD |
24.8900 USD |
26.1300 USD |
25.3700 USD |
| 2024-07-12 |
25.8800 USD |
3,119.8901 ENS |
25.9000 USD |
24.9900 USD |
26.6300 USD |
25.5900 USD |
| 2024-07-11 |
26.2600 USD |
5,937.0030 ENS |
27.0200 USD |
25.6500 USD |
27.0300 USD |
25.6500 USD |
| 2024-07-10 |
27.1800 USD |
6,006.5206 ENS |
27.2400 USD |
26.6200 USD |
27.8200 USD |
27.3400 USD |
| 2024-07-09 |
27.8800 USD |
16,399.5465 ENS |
26.9200 USD |
25.8300 USD |
30.6300 USD |
27.0500 USD |
| 2024-07-08 |
24.7900 USD |
25,150.3373 ENS |
23.2400 USD |
21.1000 USD |
27.2800 USD |
26.7600 USD |
| 2024-07-07 |
24.5400 USD |
14,247.8447 ENS |
26.1000 USD |
23.4600 USD |
26.1300 USD |
23.4800 USD |
| 2024-07-06 |
24.1200 USD |
6,765.5930 ENS |
22.8000 USD |
22.7100 USD |
26.6000 USD |
26.6000 USD |
| 2024-07-05 |
22.1600 USD |
24,372.5249 ENS |
22.5300 USD |
20.2400 USD |
23.8700 USD |
23.0800 USD |
| 2024-07-04 |
24.8300 USD |
47,030.8900 ENS |
25.2200 USD |
23.2400 USD |
26.6400 USD |
23.2400 USD |
| 2024-07-03 |
27.2900 USD |
52,424.4475 ENS |
30.8900 USD |
25.5000 USD |
31.0300 USD |
25.8400 USD |
| 2024-07-02 |
31.6200 USD |
13,725.4008 ENS |
31.7200 USD |
30.2100 USD |
32.2900 USD |
31.1600 USD |
| 2024-07-01 |
32.0600 USD |
33,878.0676 ENS |
30.7000 USD |
30.6200 USD |
34.6100 USD |
31.7700 USD |
| 2024-06-30 |
26.8400 USD |
6,464.8696 ENS |
25.6500 USD |
25.0300 USD |
28.8500 USD |
28.5500 USD |
| 2024-06-29 |
27.4300 USD |
5,471.4022 ENS |
26.9900 USD |
26.2500 USD |
28.8700 USD |
26.2900 USD |
| 2024-06-28 |
27.3900 USD |
22,743.5724 ENS |
27.1600 USD |
26.4400 USD |
28.9600 USD |
26.8900 USD |