Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
25.8300 USD |
10,291.2227 ENS |
24.2000 USD |
24.1900 USD |
27.1300 USD |
27.0200 USD |
| 2024-06-26 |
24.4400 USD |
15,666.0245 ENS |
24.7800 USD |
23.6200 USD |
25.4200 USD |
24.1200 USD |
| 2024-06-25 |
23.3300 USD |
31,977.9381 ENS |
23.9200 USD |
22.5700 USD |
25.6300 USD |
25.1800 USD |
| 2024-06-24 |
22.7700 USD |
28,516.5406 ENS |
23.3300 USD |
21.3200 USD |
24.0900 USD |
23.9400 USD |
| 2024-06-23 |
24.1400 USD |
5,360.5825 ENS |
25.0300 USD |
23.0500 USD |
25.6800 USD |
23.4700 USD |
| 2024-06-22 |
25.3900 USD |
7,391.1909 ENS |
26.6400 USD |
25.0000 USD |
26.6400 USD |
25.3400 USD |
| 2024-06-21 |
25.8800 USD |
28,990.1673 ENS |
25.8900 USD |
25.2300 USD |
27.3600 USD |
26.5600 USD |
| 2024-06-20 |
26.1100 USD |
13,001.6134 ENS |
26.7900 USD |
24.8100 USD |
27.4900 USD |
25.6200 USD |
| 2024-06-19 |
26.5500 USD |
81,519.2961 ENS |
25.2800 USD |
24.8400 USD |
27.8200 USD |
27.1300 USD |
| 2024-06-18 |
22.4200 USD |
12,573.0936 ENS |
22.4500 USD |
20.2300 USD |
24.9200 USD |
24.5800 USD |
| 2024-06-17 |
23.0100 USD |
5,097.9587 ENS |
24.2700 USD |
22.2100 USD |
24.2700 USD |
22.4300 USD |
| 2024-06-16 |
23.8000 USD |
3,306.4871 ENS |
23.5700 USD |
22.7100 USD |
24.4000 USD |
24.1200 USD |
| 2024-06-15 |
22.8100 USD |
3,618.7079 ENS |
21.6200 USD |
21.4200 USD |
23.7000 USD |
23.5900 USD |
| 2024-06-14 |
20.7800 USD |
6,638.5123 ENS |
19.6700 USD |
19.5500 USD |
22.3900 USD |
21.5300 USD |
| 2024-06-13 |
19.9000 USD |
4,014.8867 ENS |
20.7600 USD |
19.4200 USD |
20.8400 USD |
19.6200 USD |
| 2024-06-12 |
20.6100 USD |
5,525.3982 ENS |
19.3500 USD |
18.7700 USD |
21.5600 USD |
20.9100 USD |
| 2024-06-11 |
19.4300 USD |
5,266.5425 ENS |
20.0700 USD |
18.9900 USD |
20.3000 USD |
19.4700 USD |
| 2024-06-10 |
20.5400 USD |
1,836.4807 ENS |
20.8500 USD |
20.0700 USD |
20.8700 USD |
20.2500 USD |
| 2024-06-09 |
21.1200 USD |
1,136.5419 ENS |
21.3600 USD |
20.8700 USD |
21.4300 USD |
21.1200 USD |
| 2024-06-08 |
21.7800 USD |
3,851.0236 ENS |
21.7700 USD |
21.1000 USD |
22.3000 USD |
21.2500 USD |
| 2024-06-07 |
22.4700 USD |
7,532.9213 ENS |
23.9700 USD |
20.0000 USD |
24.7300 USD |
21.8400 USD |
| 2024-06-06 |
24.5900 USD |
4,323.6608 ENS |
25.2100 USD |
23.8000 USD |
25.7100 USD |
24.0100 USD |
| 2024-06-05 |
24.7000 USD |
4,605.3906 ENS |
25.0300 USD |
23.7700 USD |
25.7500 USD |
24.9600 USD |
| 2024-06-04 |
25.2300 USD |
4,499.9189 ENS |
25.0000 USD |
24.8100 USD |
25.6700 USD |
25.1100 USD |
| 2024-06-03 |
25.8600 USD |
4,208.7220 ENS |
26.4100 USD |
25.2100 USD |
26.5400 USD |
25.2500 USD |
| 2024-06-02 |
27.4900 USD |
6,197.4611 ENS |
28.4000 USD |
25.9400 USD |
29.6500 USD |
26.6700 USD |
| 2024-06-01 |
27.5000 USD |
8,077.6672 ENS |
25.9400 USD |
25.5600 USD |
29.5700 USD |
28.4000 USD |
| 2024-05-31 |
25.5600 USD |
2,448.3066 ENS |
25.4800 USD |
24.7100 USD |
26.5500 USD |
25.5600 USD |
| 2024-05-30 |
25.1700 USD |
5,431.2260 ENS |
24.7000 USD |
24.2800 USD |
26.0100 USD |
25.1600 USD |
| 2024-05-29 |
25.5100 USD |
3,331.6419 ENS |
25.9700 USD |
24.5700 USD |
26.4400 USD |
24.6700 USD |
| 2024-05-28 |
25.8400 USD |
8,590.4652 ENS |
24.9000 USD |
23.9700 USD |
28.3800 USD |
25.8700 USD |
| 2024-05-27 |
26.4200 USD |
11,921.9293 ENS |
25.7900 USD |
24.9700 USD |
28.0500 USD |
25.0000 USD |
| 2024-05-26 |
26.3200 USD |
18,617.4238 ENS |
23.2000 USD |
23.1700 USD |
27.9400 USD |
25.8500 USD |
| 2024-05-25 |
23.6400 USD |
3,058.0269 ENS |
23.4700 USD |
22.7200 USD |
25.1100 USD |
22.7200 USD |
| 2024-05-24 |
23.5800 USD |
5,677.3130 ENS |
23.8000 USD |
22.2700 USD |
26.0200 USD |
23.8200 USD |
| 2024-05-23 |
23.2000 USD |
27,303.9385 ENS |
22.0600 USD |
20.2500 USD |
26.1500 USD |
24.0900 USD |
| 2024-05-22 |
21.4900 USD |
9,832.0411 ENS |
21.5200 USD |
20.4100 USD |
22.6700 USD |
21.9500 USD |
| 2024-05-21 |
20.5300 USD |
21,907.2881 ENS |
17.6700 USD |
17.4400 USD |
22.7300 USD |
21.5600 USD |
| 2024-05-20 |
16.1700 USD |
6,724.3872 ENS |
14.2100 USD |
14.1200 USD |
18.1500 USD |
17.5600 USD |
| 2024-05-19 |
14.5700 USD |
627.3095 ENS |
15.2700 USD |
14.3100 USD |
15.3900 USD |
14.4600 USD |
| 2024-05-18 |
15.1600 USD |
2,742.8048 ENS |
14.8500 USD |
14.8300 USD |
15.4300 USD |
15.1400 USD |
| 2024-05-17 |
14.8300 USD |
1,208.1665 ENS |
14.1500 USD |
14.1500 USD |
15.1500 USD |
14.7900 USD |
| 2024-05-16 |
14.0400 USD |
893.9476 ENS |
14.4000 USD |
13.7700 USD |
14.5000 USD |
14.1400 USD |
| 2024-05-15 |
13.9200 USD |
1,386.3737 ENS |
13.2900 USD |
13.2800 USD |
14.4400 USD |
14.4200 USD |
| 2024-05-14 |
13.6300 USD |
583.9860 ENS |
13.7100 USD |
13.3600 USD |
13.9200 USD |
13.3600 USD |
| 2024-05-13 |
13.4900 USD |
1,204.6190 ENS |
13.9200 USD |
13.1700 USD |
14.0600 USD |
13.7600 USD |
| 2024-05-12 |
13.9600 USD |
60.0789 ENS |
13.9900 USD |
13.8600 USD |
14.0500 USD |
13.9200 USD |
| 2024-05-11 |
14.0200 USD |
1,180.4535 ENS |
13.9000 USD |
13.8800 USD |
14.2200 USD |
13.9700 USD |
| 2024-05-10 |
14.0800 USD |
843.4314 ENS |
14.5700 USD |
13.5500 USD |
14.6200 USD |
13.8100 USD |
| 2024-05-09 |
14.2000 USD |
1,034.9526 ENS |
14.1600 USD |
13.8600 USD |
14.7300 USD |
14.5100 USD |