Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
9.9400 EUR |
5,910.0020 ENS |
9.2000 EUR |
8.5600 EUR |
9.9400 EUR |
9.9400 EUR |
| 2022-05-14 |
9.2400 EUR |
16,313.9320 ENS |
9.4800 EUR |
8.1700 EUR |
10.4600 EUR |
9.2400 EUR |
| 2022-05-13 |
9.4700 EUR |
34,169.3670 ENS |
8.2900 EUR |
8.1100 EUR |
10.4700 EUR |
9.4700 EUR |
| 2022-05-12 |
8.4200 EUR |
35,204.6980 ENS |
9.0300 EUR |
6.7400 EUR |
9.8700 EUR |
8.4200 EUR |
| 2022-05-11 |
8.7600 EUR |
55,840.5540 ENS |
13.3500 EUR |
8.3000 EUR |
14.0100 EUR |
8.7600 EUR |
| 2022-05-10 |
13.4700 EUR |
37,610.6990 ENS |
13.1000 EUR |
12.2100 EUR |
15.2800 EUR |
13.4700 EUR |
| 2022-05-09 |
13.0800 EUR |
22,720.1010 ENS |
16.1600 EUR |
12.6400 EUR |
16.6800 EUR |
13.0800 EUR |
| 2022-05-08 |
16.0800 EUR |
18,498.0480 ENS |
17.4200 EUR |
15.9100 EUR |
18.3900 EUR |
16.0800 EUR |
| 2022-05-07 |
17.2000 EUR |
24,611.9710 ENS |
17.5100 EUR |
16.5600 EUR |
18.8800 EUR |
17.2000 EUR |
| 2022-05-06 |
17.0600 EUR |
16,046.7870 ENS |
17.9300 EUR |
16.1700 EUR |
18.4900 EUR |
17.0600 EUR |
| 2022-05-05 |
18.0700 EUR |
42,687.0910 ENS |
20.8700 EUR |
17.3900 EUR |
23.6200 EUR |
18.0700 EUR |
| 2022-05-04 |
20.8300 EUR |
64,453.4370 ENS |
20.8100 EUR |
19.0000 EUR |
21.8100 EUR |
20.8300 EUR |
| 2022-05-03 |
21.1000 EUR |
39,230.2500 ENS |
24.8300 EUR |
20.9800 EUR |
26.2400 EUR |
21.1000 EUR |
| 2022-05-02 |
24.8700 EUR |
55,673.5290 ENS |
23.1000 EUR |
21.4800 EUR |
25.5700 EUR |
24.8700 EUR |
| 2022-05-01 |
23.1100 EUR |
57,227.1930 ENS |
19.2700 EUR |
17.7400 EUR |
23.5800 EUR |
23.1100 EUR |
| 2022-04-30 |
20.1300 EUR |
105,316.0040 ENS |
15.4200 EUR |
15.3900 EUR |
22.0700 EUR |
20.1300 EUR |
| 2022-04-29 |
15.4300 EUR |
51,736.4960 ENS |
17.8600 EUR |
15.2100 EUR |
18.5500 EUR |
15.4300 EUR |
| 2022-04-28 |
18.7200 EUR |
66,737.7370 ENS |
17.6500 EUR |
16.9000 EUR |
19.5600 EUR |
18.7200 EUR |
| 2022-04-27 |
17.6900 EUR |
64,251.1890 ENS |
13.4300 EUR |
13.3900 EUR |
18.2000 EUR |
17.6900 EUR |
| 2022-04-26 |
13.4400 EUR |
16,211.0820 ENS |
14.6300 EUR |
13.3200 EUR |
15.5900 EUR |
13.4400 EUR |
| 2022-04-25 |
14.6600 EUR |
15,089.1720 ENS |
14.1700 EUR |
13.4100 EUR |
14.8400 EUR |
14.6600 EUR |
| 2022-04-24 |
14.2000 EUR |
13,855.5490 ENS |
12.9800 EUR |
12.8600 EUR |
14.3500 EUR |
14.2000 EUR |
| 2022-04-23 |
13.0700 EUR |
3,756.0630 ENS |
13.2100 EUR |
12.7700 EUR |
13.2300 EUR |
13.0700 EUR |
| 2022-04-22 |
13.1600 EUR |
6,728.6480 ENS |
13.3700 EUR |
13.0200 EUR |
13.9700 EUR |
13.1600 EUR |
| 2022-04-21 |
13.2200 EUR |
23,597.4700 ENS |
13.4800 EUR |
13.0700 EUR |
14.4300 EUR |
13.2200 EUR |
| 2022-04-20 |
13.4600 EUR |
12,229.5790 ENS |
13.8000 EUR |
13.1900 EUR |
14.8100 EUR |
13.4600 EUR |
| 2022-04-19 |
13.6900 EUR |
1,740.2480 ENS |
13.3100 EUR |
13.1500 EUR |
13.7100 EUR |
13.6900 EUR |
| 2022-04-18 |
13.2700 EUR |
3,704.4450 ENS |
12.6500 EUR |
12.0500 EUR |
13.2800 EUR |
13.2700 EUR |
| 2022-04-17 |
12.6700 EUR |
5,131.7870 ENS |
13.2100 EUR |
12.6500 EUR |
13.6500 EUR |
12.6700 EUR |
| 2022-04-16 |
13.2900 EUR |
1,846.3640 ENS |
13.2100 EUR |
12.9300 EUR |
13.3900 EUR |
13.2900 EUR |
| 2022-04-15 |
13.2700 EUR |
2,325.8380 ENS |
13.0100 EUR |
12.8000 EUR |
13.2900 EUR |
13.2700 EUR |
| 2022-04-14 |
12.9200 EUR |
1,741.2270 ENS |
13.3200 EUR |
12.7500 EUR |
13.6300 EUR |
12.9200 EUR |
| 2022-04-13 |
13.3400 EUR |
3,616.2910 ENS |
13.2700 EUR |
12.8200 EUR |
13.5000 EUR |
13.3400 EUR |
| 2022-04-12 |
13.1800 EUR |
3,997.2970 ENS |
12.7000 EUR |
12.5500 EUR |
13.5600 EUR |
13.1800 EUR |
| 2022-04-11 |
12.6900 EUR |
4,115.7670 ENS |
13.9600 EUR |
12.4400 EUR |
14.2000 EUR |
12.6900 EUR |
| 2022-04-10 |
14.0700 EUR |
10,835.5780 ENS |
14.3300 EUR |
13.9200 EUR |
14.9800 EUR |
14.0700 EUR |
| 2022-04-09 |
14.3000 EUR |
2,838.7970 ENS |
13.9500 EUR |
13.7900 EUR |
14.4500 EUR |
14.3000 EUR |
| 2022-04-08 |
13.8700 EUR |
5,813.4750 ENS |
15.2300 EUR |
13.7500 EUR |
15.5400 EUR |
13.8700 EUR |
| 2022-04-07 |
15.2900 EUR |
2,902.2650 ENS |
14.9300 EUR |
14.5000 EUR |
15.5400 EUR |
15.2900 EUR |
| 2022-04-06 |
14.9500 EUR |
14,892.9330 ENS |
17.3000 EUR |
14.8900 EUR |
17.3100 EUR |
14.9500 EUR |
| 2022-04-05 |
17.4600 EUR |
11,865.0490 ENS |
18.1400 EUR |
17.3700 EUR |
18.8100 EUR |
17.4600 EUR |
| 2022-04-04 |
18.0900 EUR |
8,691.9550 ENS |
18.9800 EUR |
17.0300 EUR |
18.9800 EUR |
18.0900 EUR |
| 2022-04-03 |
19.0200 EUR |
20,886.2930 ENS |
16.8700 EUR |
16.4100 EUR |
19.3200 EUR |
19.0200 EUR |
| 2022-04-02 |
17.1400 EUR |
12,080.1520 ENS |
16.6200 EUR |
16.4900 EUR |
18.3500 EUR |
17.1400 EUR |
| 2022-04-01 |
16.7400 EUR |
7,339.9840 ENS |
16.3600 EUR |
15.1200 EUR |
17.1100 EUR |
16.7400 EUR |
| 2022-03-31 |
16.2600 EUR |
29,307.0730 ENS |
17.2000 EUR |
16.1500 EUR |
18.7900 EUR |
16.2600 EUR |
| 2022-03-30 |
17.2700 EUR |
18,763.7320 ENS |
17.2800 EUR |
16.7400 EUR |
18.4100 EUR |
17.2700 EUR |
| 2022-03-29 |
17.1400 EUR |
25,947.6170 ENS |
17.0300 EUR |
16.8000 EUR |
18.6400 EUR |
17.1400 EUR |
| 2022-03-28 |
17.4400 EUR |
16,354.7360 ENS |
16.7500 EUR |
16.5900 EUR |
18.6700 EUR |
17.4400 EUR |
| 2022-03-27 |
16.4700 EUR |
8,690.2110 ENS |
15.8500 EUR |
15.3100 EUR |
16.7200 EUR |
16.4700 EUR |