Identifier on Kraken: ENSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
20.0100 USD |
7,796.7089 ENS |
21.3500 USD |
18.8300 USD |
21.3500 USD |
19.1500 USD |
| 2024-03-18 |
21.4000 USD |
1,871.9645 ENS |
22.2500 USD |
20.7600 USD |
22.6300 USD |
21.3600 USD |
| 2024-03-17 |
21.6300 USD |
2,392.8662 ENS |
21.8600 USD |
20.3400 USD |
22.8300 USD |
22.6300 USD |
| 2024-03-16 |
22.5700 USD |
2,678.9291 ENS |
23.0100 USD |
21.1600 USD |
23.5800 USD |
21.8000 USD |
| 2024-03-15 |
22.8800 USD |
9,299.9066 ENS |
24.7600 USD |
21.0100 USD |
24.9300 USD |
22.3900 USD |
| 2024-03-14 |
24.2800 USD |
8,241.0230 ENS |
25.6700 USD |
23.4700 USD |
25.7400 USD |
24.5700 USD |
| 2024-03-13 |
26.8600 USD |
19,767.7488 ENS |
25.5600 USD |
24.9700 USD |
28.6600 USD |
25.4600 USD |
| 2024-03-12 |
25.3600 USD |
6,756.9339 ENS |
26.0600 USD |
23.5200 USD |
26.3900 USD |
24.9600 USD |
| 2024-03-11 |
25.2900 USD |
6,243.0478 ENS |
25.9900 USD |
24.1500 USD |
26.3300 USD |
25.8400 USD |
| 2024-03-10 |
26.1900 USD |
7,870.6329 ENS |
25.2900 USD |
24.8200 USD |
27.1600 USD |
26.1900 USD |
| 2024-03-09 |
25.2500 USD |
2,531.4449 ENS |
25.0200 USD |
24.8300 USD |
25.7600 USD |
25.1900 USD |
| 2024-03-08 |
25.0700 USD |
13,511.8080 ENS |
25.7400 USD |
18.7900 USD |
28.5700 USD |
25.0100 USD |
| 2024-03-07 |
25.1100 USD |
14,239.9526 ENS |
25.9100 USD |
24.3300 USD |
26.5300 USD |
25.4700 USD |
| 2024-03-06 |
26.6000 USD |
23,027.2773 ENS |
25.1400 USD |
25.0200 USD |
27.8600 USD |
25.5900 USD |
| 2024-03-05 |
26.6000 USD |
98,963.6903 ENS |
21.7200 USD |
19.8100 USD |
30.5400 USD |
24.5400 USD |
| 2024-03-04 |
21.5200 USD |
9,844.8438 ENS |
22.3300 USD |
19.5500 USD |
22.5500 USD |
21.6600 USD |
| 2024-03-03 |
22.3200 USD |
6,866.7606 ENS |
22.7100 USD |
20.5900 USD |
23.6000 USD |
22.1600 USD |
| 2024-03-02 |
22.0400 USD |
3,481.2185 ENS |
21.6300 USD |
21.4000 USD |
22.7300 USD |
22.2500 USD |
| 2024-03-01 |
21.3000 USD |
2,903.7108 ENS |
21.0100 USD |
20.8300 USD |
21.5200 USD |
21.3700 USD |
| 2024-02-29 |
22.1700 USD |
5,796.5822 ENS |
21.1400 USD |
21.0200 USD |
22.8500 USD |
21.7600 USD |
| 2024-02-28 |
21.2900 USD |
7,130.3680 ENS |
22.2300 USD |
18.8000 USD |
23.4000 USD |
20.8200 USD |
| 2024-02-27 |
21.8500 USD |
10,994.4161 ENS |
22.1600 USD |
20.5500 USD |
22.7300 USD |
22.2800 USD |
| 2024-02-26 |
22.1900 USD |
4,805.5506 ENS |
22.6900 USD |
21.4700 USD |
22.8500 USD |
22.1000 USD |
| 2024-02-25 |
21.7000 USD |
4,082.5740 ENS |
21.4600 USD |
21.3700 USD |
22.4000 USD |
22.3200 USD |
| 2024-02-24 |
21.4100 USD |
3,572.7122 ENS |
21.1100 USD |
20.5100 USD |
21.9500 USD |
21.3600 USD |
| 2024-02-23 |
21.0700 USD |
2,788.3508 ENS |
21.3900 USD |
20.4900 USD |
21.6100 USD |
20.7400 USD |
| 2024-02-22 |
22.0000 USD |
2,842.1107 ENS |
22.3700 USD |
21.4200 USD |
22.6200 USD |
21.4700 USD |
| 2024-02-21 |
22.7500 USD |
3,005.3858 ENS |
22.9500 USD |
21.5700 USD |
23.4100 USD |
21.9600 USD |
| 2024-02-20 |
22.4300 USD |
8,167.5517 ENS |
23.7700 USD |
20.2100 USD |
24.0000 USD |
22.8200 USD |
| 2024-02-19 |
23.5700 USD |
5,601.2393 ENS |
22.4100 USD |
22.3700 USD |
24.9400 USD |
23.2900 USD |
| 2024-02-18 |
22.2200 USD |
3,537.9267 ENS |
22.0800 USD |
21.5900 USD |
22.6600 USD |
22.6600 USD |
| 2024-02-17 |
21.8700 USD |
725.1606 ENS |
22.2200 USD |
21.2400 USD |
22.3200 USD |
22.0600 USD |
| 2024-02-16 |
22.5700 USD |
5,464.2637 ENS |
23.8000 USD |
21.4500 USD |
24.2000 USD |
22.0400 USD |
| 2024-02-15 |
23.5700 USD |
5,243.9460 ENS |
23.5500 USD |
22.9500 USD |
24.0600 USD |
23.7000 USD |
| 2024-02-14 |
23.4000 USD |
13,014.2384 ENS |
22.2600 USD |
21.9600 USD |
24.2600 USD |
23.2400 USD |
| 2024-02-13 |
22.4100 USD |
5,092.8309 ENS |
22.6200 USD |
21.6800 USD |
23.0100 USD |
22.4300 USD |
| 2024-02-12 |
22.4300 USD |
6,709.0088 ENS |
21.4100 USD |
21.2500 USD |
23.5600 USD |
22.3700 USD |
| 2024-02-11 |
21.9400 USD |
4,289.4285 ENS |
22.1200 USD |
21.2200 USD |
22.5500 USD |
21.2200 USD |
| 2024-02-10 |
22.4500 USD |
8,825.8577 ENS |
21.3800 USD |
21.1300 USD |
23.2700 USD |
22.3600 USD |
| 2024-02-09 |
21.1500 USD |
12,863.7335 ENS |
20.5000 USD |
20.4100 USD |
22.7700 USD |
21.1300 USD |
| 2024-02-08 |
20.9700 USD |
7,103.4732 ENS |
21.2800 USD |
20.3600 USD |
22.0500 USD |
20.6600 USD |
| 2024-02-07 |
21.9900 USD |
18,397.1620 ENS |
22.6300 USD |
20.6300 USD |
24.6000 USD |
21.0800 USD |
| 2024-02-06 |
21.8100 USD |
21,688.8552 ENS |
20.0900 USD |
19.8100 USD |
23.2700 USD |
22.5300 USD |
| 2024-02-05 |
19.5500 USD |
20,173.8227 ENS |
17.9200 USD |
17.5400 USD |
20.5000 USD |
19.7000 USD |
| 2024-02-04 |
18.0200 USD |
4,003.8553 ENS |
17.3000 USD |
17.1300 USD |
18.6700 USD |
17.9200 USD |
| 2024-02-03 |
17.5800 USD |
275.0500 ENS |
17.8300 USD |
17.2500 USD |
18.0300 USD |
17.4400 USD |
| 2024-02-02 |
17.6200 USD |
1,187.7495 ENS |
17.4700 USD |
17.3400 USD |
17.9400 USD |
17.6400 USD |
| 2024-02-01 |
17.1000 USD |
3,732.0413 ENS |
17.8700 USD |
15.2100 USD |
17.8900 USD |
17.4600 USD |
| 2024-01-31 |
18.4600 USD |
5,969.7900 ENS |
19.0400 USD |
17.4400 USD |
19.0400 USD |
17.8400 USD |
| 2024-01-30 |
19.4300 USD |
6,354.8317 ENS |
19.9200 USD |
18.7200 USD |
20.6100 USD |
19.5500 USD |