Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
13.2500 EUR |
12,063.7840 ENS |
12.0200 EUR |
11.5300 EUR |
13.2500 EUR |
13.2500 EUR |
| 2024-04-13 |
12.0000 EUR |
15,021.8350 ENS |
14.2100 EUR |
9.9700 EUR |
14.3500 EUR |
12.0000 EUR |
| 2024-04-12 |
14.3400 EUR |
15,103.7870 ENS |
18.4300 EUR |
12.2200 EUR |
18.5900 EUR |
14.3400 EUR |
| 2024-04-11 |
18.4600 EUR |
789.9110 ENS |
18.8600 EUR |
18.4000 EUR |
19.1200 EUR |
18.4600 EUR |
| 2024-04-10 |
19.1100 EUR |
2,707.3930 ENS |
18.4100 EUR |
18.3300 EUR |
19.1200 EUR |
19.1100 EUR |
| 2024-04-09 |
19.0200 EUR |
2,135.9240 ENS |
20.5700 EUR |
18.6900 EUR |
20.7200 EUR |
19.0200 EUR |
| 2024-04-08 |
20.1100 EUR |
3,510.6230 ENS |
18.7800 EUR |
18.2400 EUR |
20.6600 EUR |
20.1100 EUR |
| 2024-04-07 |
18.3200 EUR |
307.3700 ENS |
18.4200 EUR |
18.1700 EUR |
18.6100 EUR |
18.3200 EUR |
| 2024-04-06 |
18.0500 EUR |
180.0160 ENS |
17.9200 EUR |
17.9200 EUR |
18.1200 EUR |
18.0500 EUR |
| 2024-04-05 |
17.9700 EUR |
771.5320 ENS |
18.3000 EUR |
17.2000 EUR |
18.3000 EUR |
17.9700 EUR |
| 2024-04-04 |
18.1500 EUR |
658.8870 ENS |
17.8100 EUR |
17.8100 EUR |
18.6100 EUR |
18.1500 EUR |
| 2024-04-03 |
18.1200 EUR |
974.2550 ENS |
17.3400 EUR |
17.3400 EUR |
18.6400 EUR |
18.1200 EUR |
| 2024-04-02 |
17.8700 EUR |
1,382.2060 ENS |
19.1900 EUR |
17.5700 EUR |
19.2100 EUR |
17.8700 EUR |
| 2024-04-01 |
19.3300 EUR |
1,929.7450 ENS |
20.6200 EUR |
18.8500 EUR |
20.6200 EUR |
19.3300 EUR |
| 2024-03-31 |
20.7800 EUR |
1,142.5400 ENS |
20.2000 EUR |
20.2000 EUR |
20.7800 EUR |
20.7800 EUR |
| 2024-03-30 |
20.0600 EUR |
617.6700 ENS |
20.6900 EUR |
19.9700 EUR |
20.7000 EUR |
20.0600 EUR |
| 2024-03-29 |
20.4900 EUR |
1,075.0310 ENS |
20.6300 EUR |
20.1300 EUR |
20.7400 EUR |
20.4900 EUR |
| 2024-03-28 |
20.5800 EUR |
2,471.9400 ENS |
20.1500 EUR |
19.7200 EUR |
21.2300 EUR |
20.5800 EUR |
| 2024-03-27 |
20.2100 EUR |
2,828.6430 ENS |
21.1400 EUR |
20.0300 EUR |
21.2700 EUR |
20.2100 EUR |
| 2024-03-26 |
20.8100 EUR |
4,082.1440 ENS |
21.0900 EUR |
20.2900 EUR |
21.5700 EUR |
20.8100 EUR |
| 2024-03-25 |
20.8700 EUR |
6,148.0570 ENS |
20.4900 EUR |
20.3600 EUR |
22.4200 EUR |
20.8700 EUR |
| 2024-03-24 |
20.5700 EUR |
2,710.4500 ENS |
20.2200 EUR |
20.0000 EUR |
21.0000 EUR |
20.5700 EUR |
| 2024-03-23 |
20.0800 EUR |
635.1840 ENS |
19.1300 EUR |
19.1300 EUR |
20.1100 EUR |
20.0800 EUR |
| 2024-03-22 |
18.8100 EUR |
4,291.3370 ENS |
19.6300 EUR |
18.6500 EUR |
20.7000 EUR |
18.8100 EUR |
| 2024-03-21 |
19.3300 EUR |
1,360.8320 ENS |
19.1500 EUR |
18.5600 EUR |
19.5100 EUR |
19.3300 EUR |
| 2024-03-20 |
19.2100 EUR |
5,076.0670 ENS |
17.8400 EUR |
16.6800 EUR |
19.3200 EUR |
19.2100 EUR |
| 2024-03-19 |
17.5000 EUR |
4,074.5430 ENS |
18.7500 EUR |
17.4600 EUR |
18.9700 EUR |
17.5000 EUR |
| 2024-03-18 |
19.6300 EUR |
2,005.6710 ENS |
20.3600 EUR |
19.2300 EUR |
20.7100 EUR |
19.6300 EUR |
| 2024-03-17 |
20.7500 EUR |
1,080.2500 ENS |
20.1200 EUR |
18.6300 EUR |
20.8000 EUR |
20.7500 EUR |
| 2024-03-16 |
19.8500 EUR |
1,592.1890 ENS |
21.1200 EUR |
19.5200 EUR |
21.7000 EUR |
19.8500 EUR |
| 2024-03-15 |
20.6500 EUR |
3,691.7870 ENS |
22.6500 EUR |
19.5000 EUR |
22.6500 EUR |
20.6500 EUR |
| 2024-03-14 |
22.5500 EUR |
5,601.5810 ENS |
23.2200 EUR |
21.5900 EUR |
23.2200 EUR |
22.5500 EUR |
| 2024-03-13 |
23.4200 EUR |
3,491.5880 ENS |
23.5100 EUR |
22.8200 EUR |
26.2900 EUR |
23.4200 EUR |
| 2024-03-12 |
22.9400 EUR |
1,935.5680 ENS |
23.8300 EUR |
21.4500 EUR |
24.0600 EUR |
22.9400 EUR |
| 2024-03-11 |
23.4800 EUR |
2,582.2720 ENS |
22.9000 EUR |
22.0100 EUR |
23.9600 EUR |
23.4800 EUR |
| 2024-03-10 |
23.4400 EUR |
4,301.4830 ENS |
23.0700 EUR |
22.7000 EUR |
24.8000 EUR |
23.4400 EUR |
| 2024-03-09 |
22.7300 EUR |
2,841.9840 ENS |
22.7600 EUR |
22.0700 EUR |
24.0000 EUR |
22.7300 EUR |
| 2024-03-08 |
22.7800 EUR |
3,354.4690 ENS |
23.5000 EUR |
21.8900 EUR |
24.8500 EUR |
22.7800 EUR |
| 2024-03-07 |
23.2800 EUR |
2,346.2300 ENS |
23.8800 EUR |
22.3500 EUR |
23.9600 EUR |
23.2800 EUR |
| 2024-03-06 |
23.5700 EUR |
5,586.7510 ENS |
24.0000 EUR |
23.0600 EUR |
25.6900 EUR |
23.5700 EUR |
| 2024-03-05 |
23.4900 EUR |
17,843.1080 ENS |
19.9100 EUR |
17.9900 EUR |
28.0500 EUR |
23.4900 EUR |
| 2024-03-04 |
19.8200 EUR |
4,802.0050 ENS |
20.8000 EUR |
19.1800 EUR |
20.8200 EUR |
19.8200 EUR |
| 2024-03-03 |
20.6100 EUR |
2,010.7840 ENS |
21.2300 EUR |
19.1500 EUR |
21.9000 EUR |
20.6100 EUR |
| 2024-03-02 |
20.5700 EUR |
1,435.7520 ENS |
19.9300 EUR |
19.6900 EUR |
20.9000 EUR |
20.5700 EUR |
| 2024-03-01 |
19.7700 EUR |
954.4470 ENS |
19.4600 EUR |
19.2700 EUR |
19.8800 EUR |
19.7700 EUR |
| 2024-02-29 |
19.6900 EUR |
4,244.7750 ENS |
19.3800 EUR |
19.3300 EUR |
21.0900 EUR |
19.6900 EUR |
| 2024-02-28 |
19.5100 EUR |
5,745.7700 ENS |
20.8000 EUR |
17.2000 EUR |
21.5800 EUR |
19.5100 EUR |
| 2024-02-27 |
20.3500 EUR |
938.0050 ENS |
20.7000 EUR |
20.0800 EUR |
20.8500 EUR |
20.3500 EUR |
| 2024-02-26 |
20.2500 EUR |
2,320.0710 ENS |
20.8000 EUR |
19.6900 EUR |
21.0800 EUR |
20.2500 EUR |
| 2024-02-25 |
20.6100 EUR |
3,051.0260 ENS |
19.8100 EUR |
19.7000 EUR |
20.7100 EUR |
20.6100 EUR |