Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
13.0200 EUR |
50,056.9010 ENS |
13.7900 EUR |
12.0000 EUR |
14.1500 EUR |
13.0200 EUR |
| 2024-01-04 |
13.2300 EUR |
60,522.1400 ENS |
11.6500 EUR |
10.9900 EUR |
14.7000 EUR |
13.2300 EUR |
| 2024-01-03 |
11.7900 EUR |
29,057.0060 ENS |
9.4400 EUR |
7.5400 EUR |
13.7200 EUR |
11.7900 EUR |
| 2024-01-02 |
9.3600 EUR |
864.8190 ENS |
9.4000 EUR |
9.0200 EUR |
9.5400 EUR |
9.3600 EUR |
| 2024-01-01 |
9.1300 EUR |
964.4130 ENS |
8.8700 EUR |
8.6200 EUR |
9.1500 EUR |
9.1300 EUR |
| 2023-12-31 |
8.7600 EUR |
476.9710 ENS |
8.8100 EUR |
8.6400 EUR |
9.1500 EUR |
8.7600 EUR |
| 2023-12-30 |
8.9500 EUR |
1,137.6880 ENS |
9.0100 EUR |
8.9200 EUR |
9.2900 EUR |
8.9500 EUR |
| 2023-12-29 |
8.8800 EUR |
2,527.3360 ENS |
9.0900 EUR |
8.8000 EUR |
9.4800 EUR |
8.8800 EUR |
| 2023-12-28 |
9.2800 EUR |
7,630.7810 ENS |
9.5200 EUR |
9.0700 EUR |
9.7900 EUR |
9.2800 EUR |
| 2023-12-27 |
9.3100 EUR |
5,810.4860 ENS |
9.2700 EUR |
8.8000 EUR |
9.6000 EUR |
9.3100 EUR |
| 2023-12-26 |
9.3500 EUR |
12,085.2260 ENS |
8.9800 EUR |
8.4700 EUR |
9.8100 EUR |
9.3500 EUR |
| 2023-12-25 |
8.8700 EUR |
6,443.7050 ENS |
8.5500 EUR |
8.5500 EUR |
9.3000 EUR |
8.8700 EUR |
| 2023-12-24 |
8.5800 EUR |
4,059.3020 ENS |
8.3200 EUR |
8.0800 EUR |
8.6100 EUR |
8.5800 EUR |
| 2023-12-23 |
8.2200 EUR |
2,256.7900 ENS |
8.0200 EUR |
7.8800 EUR |
8.2500 EUR |
8.2200 EUR |
| 2023-12-22 |
8.0700 EUR |
1,993.2780 ENS |
7.8300 EUR |
7.7200 EUR |
8.1300 EUR |
8.0700 EUR |
| 2023-12-21 |
7.7800 EUR |
1,886.0600 ENS |
7.7900 EUR |
7.6200 EUR |
7.8200 EUR |
7.7800 EUR |
| 2023-12-20 |
7.7200 EUR |
2,624.9790 ENS |
7.4100 EUR |
7.4100 EUR |
7.8500 EUR |
7.7200 EUR |
| 2023-12-19 |
7.4300 EUR |
989.1590 ENS |
7.6300 EUR |
7.4200 EUR |
7.7500 EUR |
7.4300 EUR |
| 2023-12-18 |
7.5900 EUR |
4,903.0490 ENS |
7.9100 EUR |
7.1900 EUR |
7.9700 EUR |
7.5900 EUR |
| 2023-12-17 |
7.8800 EUR |
616.1270 ENS |
8.1400 EUR |
7.8500 EUR |
8.1400 EUR |
7.8800 EUR |
| 2023-12-16 |
8.0900 EUR |
2,200.5380 ENS |
7.8600 EUR |
7.6600 EUR |
8.1800 EUR |
8.0900 EUR |
| 2023-12-15 |
7.8800 EUR |
4,474.4890 ENS |
8.0800 EUR |
7.8600 EUR |
8.0800 EUR |
7.8800 EUR |
| 2023-12-14 |
8.2500 EUR |
516.0370 ENS |
8.1500 EUR |
7.9700 EUR |
8.3500 EUR |
8.2500 EUR |
| 2023-12-13 |
8.2000 EUR |
3,764.4820 ENS |
8.2100 EUR |
7.6400 EUR |
8.2400 EUR |
8.2000 EUR |
| 2023-12-12 |
8.1100 EUR |
1,978.1760 ENS |
8.2600 EUR |
8.0000 EUR |
8.3700 EUR |
8.1100 EUR |
| 2023-12-11 |
8.1800 EUR |
4,585.1300 ENS |
8.9600 EUR |
7.7100 EUR |
9.0100 EUR |
8.1800 EUR |
| 2023-12-10 |
9.0200 EUR |
2,229.9220 ENS |
9.0000 EUR |
8.8000 EUR |
9.2900 EUR |
9.0200 EUR |
| 2023-12-09 |
9.1200 EUR |
5,665.2300 ENS |
9.0100 EUR |
8.8000 EUR |
9.5000 EUR |
9.1200 EUR |
| 2023-12-08 |
8.8600 EUR |
2,463.7410 ENS |
8.7700 EUR |
8.6000 EUR |
8.8900 EUR |
8.8600 EUR |
| 2023-12-07 |
8.7500 EUR |
2,200.4120 ENS |
8.4400 EUR |
8.1700 EUR |
9.1000 EUR |
8.7500 EUR |
| 2023-12-06 |
8.4500 EUR |
3,464.4250 ENS |
8.4600 EUR |
8.1700 EUR |
8.5500 EUR |
8.4500 EUR |
| 2023-12-05 |
8.4100 EUR |
1,525.7330 ENS |
8.5400 EUR |
8.2900 EUR |
8.6400 EUR |
8.4100 EUR |
| 2023-12-04 |
8.3600 EUR |
6,317.7340 ENS |
8.0800 EUR |
7.8800 EUR |
8.5200 EUR |
8.3600 EUR |
| 2023-12-03 |
8.1400 EUR |
1,693.5730 ENS |
8.2300 EUR |
8.0100 EUR |
8.3400 EUR |
8.1400 EUR |
| 2023-12-02 |
8.2300 EUR |
2,904.6940 ENS |
7.9300 EUR |
7.9300 EUR |
8.3100 EUR |
8.2300 EUR |
| 2023-12-01 |
7.9000 EUR |
908.0910 ENS |
7.6900 EUR |
7.6900 EUR |
7.9200 EUR |
7.9000 EUR |
| 2023-11-30 |
7.7400 EUR |
701.5050 ENS |
7.7700 EUR |
7.7000 EUR |
8.1200 EUR |
7.7400 EUR |
| 2023-11-29 |
7.7100 EUR |
678.4900 ENS |
7.8000 EUR |
7.7100 EUR |
7.8500 EUR |
7.7100 EUR |
| 2023-11-28 |
7.8600 EUR |
845.6330 ENS |
7.7100 EUR |
7.4800 EUR |
7.8600 EUR |
7.8600 EUR |
| 2023-11-27 |
7.6500 EUR |
644.8420 ENS |
8.0000 EUR |
7.4800 EUR |
8.0000 EUR |
7.6500 EUR |
| 2023-11-26 |
7.9000 EUR |
532.1960 ENS |
8.0100 EUR |
7.7000 EUR |
8.0100 EUR |
7.9000 EUR |
| 2023-11-25 |
8.0000 EUR |
1,298.6630 ENS |
7.8200 EUR |
7.8200 EUR |
8.1800 EUR |
8.0000 EUR |
| 2023-11-24 |
7.7600 EUR |
1,241.7830 ENS |
7.7200 EUR |
7.6600 EUR |
7.8800 EUR |
7.7600 EUR |
| 2023-11-23 |
7.7200 EUR |
902.5070 ENS |
7.8800 EUR |
7.6600 EUR |
7.8800 EUR |
7.7200 EUR |
| 2023-11-22 |
7.7200 EUR |
1,556.5390 ENS |
7.3500 EUR |
7.3500 EUR |
7.8500 EUR |
7.7200 EUR |
| 2023-11-21 |
7.2600 EUR |
2,659.0450 ENS |
8.0700 EUR |
7.2600 EUR |
8.0700 EUR |
7.2600 EUR |
| 2023-11-20 |
8.0200 EUR |
1,690.7800 ENS |
8.3400 EUR |
7.8600 EUR |
8.4000 EUR |
8.0200 EUR |
| 2023-11-19 |
8.1600 EUR |
752.8410 ENS |
7.9200 EUR |
7.9200 EUR |
8.2600 EUR |
8.1600 EUR |
| 2023-11-18 |
7.9600 EUR |
1,803.5470 ENS |
7.9400 EUR |
7.5900 EUR |
8.0700 EUR |
7.9600 EUR |
| 2023-11-17 |
8.0800 EUR |
2,565.1840 ENS |
8.7400 EUR |
7.8200 EUR |
9.1800 EUR |
8.0800 EUR |