Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
26.9500 EUR |
27,666.2240 ENS |
24.4600 EUR |
24.4400 EUR |
28.0000 EUR |
26.9500 EUR |
| 2024-07-22 |
23.6300 EUR |
8,687.7990 ENS |
25.0800 EUR |
23.4500 EUR |
25.4700 EUR |
23.6300 EUR |
| 2024-07-21 |
25.0300 EUR |
3,462.8790 ENS |
24.3300 EUR |
23.3400 EUR |
25.2200 EUR |
25.0300 EUR |
| 2024-07-20 |
24.2500 EUR |
1,657.4560 ENS |
24.4700 EUR |
23.9400 EUR |
24.7000 EUR |
24.2500 EUR |
| 2024-07-19 |
24.4700 EUR |
4,739.5250 ENS |
23.8400 EUR |
23.2700 EUR |
24.6000 EUR |
24.4700 EUR |
| 2024-07-18 |
23.9300 EUR |
5,755.5100 ENS |
23.9100 EUR |
23.4400 EUR |
24.8300 EUR |
23.9300 EUR |
| 2024-07-17 |
24.1300 EUR |
11,342.7240 ENS |
24.9200 EUR |
23.8600 EUR |
25.3900 EUR |
24.1300 EUR |
| 2024-07-16 |
24.9100 EUR |
12,049.6950 ENS |
26.2000 EUR |
24.2500 EUR |
26.3500 EUR |
24.9100 EUR |
| 2024-07-15 |
26.1900 EUR |
10,615.3060 ENS |
24.3400 EUR |
24.1900 EUR |
26.1900 EUR |
26.1900 EUR |
| 2024-07-14 |
24.2400 EUR |
5,082.0210 ENS |
23.4100 EUR |
23.2000 EUR |
24.4700 EUR |
24.2400 EUR |
| 2024-07-13 |
22.9000 EUR |
3,639.0020 ENS |
23.7300 EUR |
22.7900 EUR |
23.9900 EUR |
22.9000 EUR |
| 2024-07-12 |
23.3100 EUR |
7,166.7270 ENS |
23.6400 EUR |
22.9400 EUR |
24.4900 EUR |
23.3100 EUR |
| 2024-07-11 |
23.7800 EUR |
9,634.6350 ENS |
24.8600 EUR |
23.6000 EUR |
24.8700 EUR |
23.7800 EUR |
| 2024-07-10 |
24.9400 EUR |
11,617.5230 ENS |
25.4600 EUR |
24.5500 EUR |
25.7400 EUR |
24.9400 EUR |
| 2024-07-09 |
25.4100 EUR |
25,364.6180 ENS |
24.7700 EUR |
23.8500 EUR |
28.3400 EUR |
25.4100 EUR |
| 2024-07-08 |
24.7100 EUR |
22,503.2140 ENS |
21.6500 EUR |
20.7400 EUR |
25.1600 EUR |
24.7100 EUR |
| 2024-07-07 |
21.8300 EUR |
5,824.3310 ENS |
23.9000 EUR |
21.6500 EUR |
23.9000 EUR |
21.8300 EUR |
| 2024-07-06 |
24.1900 EUR |
13,043.4010 ENS |
21.0200 EUR |
20.8300 EUR |
24.4600 EUR |
24.1900 EUR |
| 2024-07-05 |
21.0400 EUR |
24,882.5230 ENS |
20.9100 EUR |
18.7400 EUR |
22.0800 EUR |
21.0400 EUR |
| 2024-07-04 |
21.9700 EUR |
17,729.7220 ENS |
23.4100 EUR |
20.8500 EUR |
24.6800 EUR |
21.9700 EUR |
| 2024-07-03 |
23.6100 EUR |
13,958.3760 ENS |
28.7900 EUR |
23.2900 EUR |
28.8700 EUR |
23.6100 EUR |
| 2024-07-02 |
28.7400 EUR |
5,632.3170 ENS |
29.4500 EUR |
28.1400 EUR |
30.2100 EUR |
28.7400 EUR |
| 2024-07-01 |
29.6000 EUR |
9,930.5050 ENS |
28.6600 EUR |
28.5900 EUR |
32.0000 EUR |
29.6000 EUR |
| 2024-06-30 |
28.0500 EUR |
9,715.1480 ENS |
24.1000 EUR |
23.2800 EUR |
28.3200 EUR |
28.0500 EUR |
| 2024-06-29 |
24.1300 EUR |
6,467.6240 ENS |
25.2400 EUR |
24.1300 EUR |
26.9600 EUR |
24.1300 EUR |
| 2024-06-28 |
25.2300 EUR |
14,645.6490 ENS |
25.3100 EUR |
23.7000 EUR |
27.0000 EUR |
25.2300 EUR |
| 2024-06-27 |
25.3500 EUR |
9,049.4410 ENS |
22.6700 EUR |
22.6700 EUR |
25.3500 EUR |
25.3500 EUR |
| 2024-06-26 |
22.6000 EUR |
3,715.3260 ENS |
23.0700 EUR |
22.0700 EUR |
23.8000 EUR |
22.6000 EUR |
| 2024-06-25 |
23.0500 EUR |
3,859.4620 ENS |
22.4800 EUR |
21.0800 EUR |
23.9000 EUR |
23.0500 EUR |
| 2024-06-24 |
22.3100 EUR |
7,763.9690 ENS |
21.7600 EUR |
19.9500 EUR |
22.4000 EUR |
22.3100 EUR |
| 2024-06-23 |
21.6100 EUR |
6,317.6210 ENS |
23.4600 EUR |
21.5900 EUR |
24.0000 EUR |
21.6100 EUR |
| 2024-06-22 |
23.4500 EUR |
4,333.6430 ENS |
24.6600 EUR |
23.4400 EUR |
24.6600 EUR |
23.4500 EUR |
| 2024-06-21 |
24.8400 EUR |
9,018.9070 ENS |
24.0600 EUR |
23.5900 EUR |
25.6800 EUR |
24.8400 EUR |
| 2024-06-20 |
24.4100 EUR |
9,414.7590 ENS |
25.0800 EUR |
23.1600 EUR |
25.6000 EUR |
24.4100 EUR |
| 2024-06-19 |
24.9400 EUR |
14,573.4990 ENS |
23.4400 EUR |
23.0900 EUR |
25.5900 EUR |
24.9400 EUR |
| 2024-06-18 |
23.0800 EUR |
15,293.6430 ENS |
20.8300 EUR |
18.8900 EUR |
23.2400 EUR |
23.0800 EUR |
| 2024-06-17 |
21.2900 EUR |
9,745.3450 ENS |
22.4200 EUR |
20.5900 EUR |
22.5300 EUR |
21.2900 EUR |
| 2024-06-16 |
22.8300 EUR |
5,401.8170 ENS |
22.0200 EUR |
21.0900 EUR |
23.0300 EUR |
22.8300 EUR |
| 2024-06-15 |
21.9100 EUR |
9,199.9460 ENS |
20.2200 EUR |
20.0000 EUR |
22.1500 EUR |
21.9100 EUR |
| 2024-06-14 |
20.0900 EUR |
15,092.1400 ENS |
18.3900 EUR |
18.3900 EUR |
20.8400 EUR |
20.0900 EUR |
| 2024-06-13 |
18.3500 EUR |
4,898.8840 ENS |
18.9600 EUR |
18.1200 EUR |
19.3200 EUR |
18.3500 EUR |
| 2024-06-12 |
19.4100 EUR |
5,458.6800 ENS |
17.6800 EUR |
17.5100 EUR |
19.9500 EUR |
19.4100 EUR |
| 2024-06-11 |
18.1800 EUR |
5,697.6470 ENS |
18.7100 EUR |
17.6900 EUR |
18.9700 EUR |
18.1800 EUR |
| 2024-06-10 |
18.7200 EUR |
3,087.0220 ENS |
19.3300 EUR |
18.5800 EUR |
19.4500 EUR |
18.7200 EUR |
| 2024-06-09 |
19.4700 EUR |
3,033.7910 ENS |
19.7200 EUR |
19.3500 EUR |
19.8100 EUR |
19.4700 EUR |
| 2024-06-08 |
19.9000 EUR |
3,974.4150 ENS |
20.3400 EUR |
19.5600 EUR |
20.7600 EUR |
19.9000 EUR |
| 2024-06-07 |
20.2700 EUR |
9,868.2650 ENS |
22.0000 EUR |
18.5200 EUR |
22.7500 EUR |
20.2700 EUR |
| 2024-06-06 |
22.1000 EUR |
4,381.0530 ENS |
23.3400 EUR |
22.0200 EUR |
23.5700 EUR |
22.1000 EUR |
| 2024-06-05 |
23.0300 EUR |
7,440.5690 ENS |
23.0600 EUR |
21.8800 EUR |
23.5700 EUR |
23.0300 EUR |
| 2024-06-04 |
23.0100 EUR |
4,379.4410 ENS |
23.0400 EUR |
22.7700 EUR |
23.5300 EUR |
23.0100 EUR |