Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
23.0500 EUR |
6,616.4220 ENS |
24.2400 EUR |
23.0500 EUR |
24.5100 EUR |
23.0500 EUR |
| 2024-06-02 |
24.4200 EUR |
8,292.7040 ENS |
26.4000 EUR |
23.9900 EUR |
27.4200 EUR |
24.4200 EUR |
| 2024-06-01 |
26.1800 EUR |
7,822.3960 ENS |
24.1200 EUR |
23.5100 EUR |
26.2700 EUR |
26.1800 EUR |
| 2024-05-31 |
23.7200 EUR |
10,100.0270 ENS |
23.4700 EUR |
22.8400 EUR |
24.4900 EUR |
23.7200 EUR |
| 2024-05-30 |
23.7300 EUR |
7,345.9170 ENS |
22.8400 EUR |
22.5200 EUR |
24.1000 EUR |
23.7300 EUR |
| 2024-05-29 |
23.0100 EUR |
7,356.4830 ENS |
23.9600 EUR |
21.6100 EUR |
24.4000 EUR |
23.0100 EUR |
| 2024-05-28 |
23.7400 EUR |
19,584.9230 ENS |
23.0700 EUR |
21.6600 EUR |
26.1100 EUR |
23.7400 EUR |
| 2024-05-27 |
23.0100 EUR |
18,159.3720 ENS |
23.6700 EUR |
22.9300 EUR |
25.9300 EUR |
23.0100 EUR |
| 2024-05-26 |
23.8300 EUR |
21,142.5110 ENS |
21.3000 EUR |
21.3000 EUR |
25.7500 EUR |
23.8300 EUR |
| 2024-05-25 |
21.0100 EUR |
7,488.6910 ENS |
21.7700 EUR |
20.9300 EUR |
23.1600 EUR |
21.0100 EUR |
| 2024-05-24 |
21.8000 EUR |
11,457.6980 ENS |
22.1500 EUR |
20.4900 EUR |
24.1000 EUR |
21.8000 EUR |
| 2024-05-23 |
23.5500 EUR |
39,284.1590 ENS |
20.3900 EUR |
19.7800 EUR |
23.5500 EUR |
23.5500 EUR |
| 2024-05-22 |
20.3200 EUR |
21,179.2080 ENS |
19.7500 EUR |
19.1000 EUR |
20.9200 EUR |
20.3200 EUR |
| 2024-05-21 |
19.7800 EUR |
48,613.4490 ENS |
16.2000 EUR |
15.9300 EUR |
20.1300 EUR |
19.7800 EUR |
| 2024-05-20 |
16.1200 EUR |
7,544.3740 ENS |
13.2500 EUR |
13.1000 EUR |
16.7300 EUR |
16.1200 EUR |
| 2024-05-19 |
13.2900 EUR |
1,250.3360 ENS |
13.9400 EUR |
13.1700 EUR |
14.1500 EUR |
13.2900 EUR |
| 2024-05-18 |
13.9300 EUR |
1,641.8280 ENS |
13.5300 EUR |
13.5100 EUR |
14.0900 EUR |
13.9300 EUR |
| 2024-05-17 |
13.6400 EUR |
4,064.2340 ENS |
13.0300 EUR |
13.0300 EUR |
14.0700 EUR |
13.6400 EUR |
| 2024-05-16 |
12.8900 EUR |
771.7300 ENS |
13.1800 EUR |
12.7200 EUR |
13.3100 EUR |
12.8900 EUR |
| 2024-05-15 |
13.1600 EUR |
1,538.7850 ENS |
12.4100 EUR |
12.2400 EUR |
13.1800 EUR |
13.1600 EUR |
| 2024-05-14 |
12.3500 EUR |
785.9890 ENS |
12.6800 EUR |
12.3500 EUR |
12.9300 EUR |
12.3500 EUR |
| 2024-05-13 |
12.8600 EUR |
3,868.0720 ENS |
12.7900 EUR |
12.2300 EUR |
13.1600 EUR |
12.8600 EUR |
| 2024-05-12 |
12.8700 EUR |
388.2140 ENS |
13.0400 EUR |
12.8500 EUR |
13.1200 EUR |
12.8700 EUR |
| 2024-05-11 |
13.2100 EUR |
375.8460 ENS |
12.9800 EUR |
12.9500 EUR |
13.2200 EUR |
13.2100 EUR |
| 2024-05-10 |
12.8100 EUR |
1,555.2480 ENS |
13.5100 EUR |
12.5800 EUR |
13.5500 EUR |
12.8100 EUR |
| 2024-05-09 |
13.5500 EUR |
572.8020 ENS |
13.1900 EUR |
13.0100 EUR |
13.5500 EUR |
13.5500 EUR |
| 2024-05-08 |
13.2400 EUR |
806.8990 ENS |
13.3500 EUR |
13.0200 EUR |
13.5600 EUR |
13.2400 EUR |
| 2024-05-07 |
13.4000 EUR |
1,620.3150 ENS |
13.8300 EUR |
13.4000 EUR |
13.9000 EUR |
13.4000 EUR |
| 2024-05-06 |
13.9100 EUR |
1,449.8220 ENS |
14.5000 EUR |
13.8000 EUR |
14.9100 EUR |
13.9100 EUR |
| 2024-05-05 |
14.5200 EUR |
2,007.5250 ENS |
14.2300 EUR |
14.0500 EUR |
14.8700 EUR |
14.5200 EUR |
| 2024-05-04 |
14.4200 EUR |
1,848.3440 ENS |
14.6700 EUR |
14.3100 EUR |
14.6700 EUR |
14.4200 EUR |
| 2024-05-03 |
14.6200 EUR |
2,798.6020 ENS |
14.1400 EUR |
13.7200 EUR |
14.7300 EUR |
14.6200 EUR |
| 2024-05-02 |
14.0100 EUR |
2,182.6590 ENS |
13.4800 EUR |
13.4500 EUR |
14.3300 EUR |
14.0100 EUR |
| 2024-05-01 |
13.4100 EUR |
3,121.3460 ENS |
13.6000 EUR |
12.8400 EUR |
13.9000 EUR |
13.4100 EUR |
| 2024-04-30 |
13.6200 EUR |
881.8600 ENS |
13.4400 EUR |
13.2800 EUR |
13.8000 EUR |
13.6200 EUR |
| 2024-04-29 |
14.8300 EUR |
4,789.2800 ENS |
15.2500 EUR |
14.6200 EUR |
15.3600 EUR |
14.8300 EUR |
| 2024-04-28 |
15.1300 EUR |
8,773.2780 ENS |
15.5700 EUR |
15.1000 EUR |
16.3800 EUR |
15.1300 EUR |
| 2024-04-27 |
15.2200 EUR |
5,439.1660 ENS |
13.1800 EUR |
13.0300 EUR |
15.2700 EUR |
15.2200 EUR |
| 2024-04-26 |
13.7700 EUR |
1,863.6530 ENS |
13.4700 EUR |
13.3600 EUR |
13.8600 EUR |
13.7700 EUR |
| 2024-04-25 |
13.8000 EUR |
2,528.6850 ENS |
13.8200 EUR |
13.2000 EUR |
13.9400 EUR |
13.8000 EUR |
| 2024-04-24 |
13.6400 EUR |
601.6950 ENS |
13.8400 EUR |
13.6100 EUR |
14.0000 EUR |
13.6400 EUR |
| 2024-04-23 |
14.4200 EUR |
578.8780 ENS |
14.8200 EUR |
14.3600 EUR |
14.8600 EUR |
14.4200 EUR |
| 2024-04-22 |
14.8600 EUR |
4,381.9470 ENS |
14.1700 EUR |
14.0700 EUR |
15.0700 EUR |
14.8600 EUR |
| 2024-04-21 |
14.0300 EUR |
1,071.7940 ENS |
14.2700 EUR |
13.7700 EUR |
14.4100 EUR |
14.0300 EUR |
| 2024-04-20 |
14.4800 EUR |
2,177.0440 ENS |
12.9500 EUR |
12.9100 EUR |
14.5400 EUR |
14.4800 EUR |
| 2024-04-19 |
13.1100 EUR |
3,801.8690 ENS |
12.6300 EUR |
11.8100 EUR |
13.2300 EUR |
13.1100 EUR |
| 2024-04-18 |
12.7000 EUR |
2,132.6970 ENS |
12.2200 EUR |
12.2100 EUR |
12.9400 EUR |
12.7000 EUR |
| 2024-04-17 |
12.4600 EUR |
5,142.1290 ENS |
12.6700 EUR |
11.8800 EUR |
12.9200 EUR |
12.4600 EUR |
| 2024-04-16 |
12.8200 EUR |
4,115.0380 ENS |
12.5700 EUR |
12.2100 EUR |
12.9600 EUR |
12.8200 EUR |
| 2024-04-15 |
12.8900 EUR |
5,624.3410 ENS |
13.0700 EUR |
12.4600 EUR |
13.7300 EUR |
12.8900 EUR |