Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
33.2000 USD |
9,313.5920 ENS |
34.1100 USD |
33.2000 USD |
34.2200 USD |
33.2000 USD |
| 2025-01-20 |
35.1000 USD |
286,130.2310 ENS |
33.3500 USD |
32.0200 USD |
37.1900 USD |
35.1000 USD |
| 2025-01-19 |
33.3600 USD |
244,731.1790 ENS |
33.8800 USD |
31.2600 USD |
37.7300 USD |
33.3600 USD |
| 2025-01-18 |
33.3600 USD |
70,655.9320 ENS |
36.1600 USD |
33.0000 USD |
36.9300 USD |
33.3600 USD |
| 2025-01-17 |
35.1300 USD |
51,906.6640 ENS |
33.1300 USD |
33.1300 USD |
35.6000 USD |
35.1300 USD |
| 2025-01-16 |
32.8900 USD |
54,584.3980 ENS |
34.2800 USD |
32.5800 USD |
35.5700 USD |
32.8900 USD |
| 2025-01-15 |
33.9100 USD |
54,808.7540 ENS |
31.7500 USD |
30.8300 USD |
34.2100 USD |
33.9100 USD |
| 2025-01-14 |
31.7300 USD |
28,341.4560 ENS |
30.9400 USD |
30.4900 USD |
32.1900 USD |
31.7300 USD |
| 2025-01-13 |
30.7500 USD |
76,335.0800 ENS |
31.6500 USD |
28.0600 USD |
32.5000 USD |
30.7500 USD |
| 2025-01-12 |
31.8900 USD |
14,169.3910 ENS |
32.1600 USD |
31.4800 USD |
32.3800 USD |
31.8900 USD |
| 2025-01-11 |
32.1200 USD |
34,230.2720 ENS |
32.1100 USD |
31.4400 USD |
33.2000 USD |
32.1200 USD |
| 2025-01-10 |
32.2600 USD |
51,781.4900 ENS |
30.9600 USD |
30.8300 USD |
32.8700 USD |
32.2600 USD |
| 2025-01-09 |
30.8600 USD |
67,928.3270 ENS |
32.3400 USD |
30.3400 USD |
33.0100 USD |
30.8600 USD |
| 2025-01-08 |
32.3500 USD |
68,227.4250 ENS |
33.4500 USD |
31.0000 USD |
33.8600 USD |
32.3500 USD |
| 2025-01-07 |
33.3500 USD |
96,959.0420 ENS |
37.2300 USD |
33.1800 USD |
37.4300 USD |
33.3500 USD |
| 2025-01-06 |
37.2400 USD |
88,052.5810 ENS |
36.7200 USD |
35.8800 USD |
38.1600 USD |
37.2400 USD |
| 2025-01-05 |
36.7200 USD |
32,423.0890 ENS |
37.7300 USD |
36.1000 USD |
38.2800 USD |
36.7200 USD |
| 2025-01-04 |
37.7400 USD |
54,172.4000 ENS |
37.8400 USD |
36.8800 USD |
38.5300 USD |
37.7400 USD |
| 2025-01-03 |
37.8400 USD |
71,365.0010 ENS |
35.6100 USD |
35.0800 USD |
38.3500 USD |
37.8400 USD |
| 2025-01-02 |
35.7600 USD |
65,963.9590 ENS |
34.7100 USD |
34.4300 USD |
36.5000 USD |
35.7600 USD |
| 2025-01-01 |
34.6900 USD |
28,211.5970 ENS |
32.9000 USD |
32.1700 USD |
34.7600 USD |
34.6900 USD |
| 2024-12-31 |
32.9200 USD |
40,872.8690 ENS |
33.0000 USD |
32.1200 USD |
34.5100 USD |
32.9200 USD |
| 2024-12-30 |
33.1000 USD |
56,843.1660 ENS |
32.9500 USD |
32.2000 USD |
34.3900 USD |
33.1000 USD |
| 2024-12-29 |
32.9900 USD |
27,023.2350 ENS |
34.5600 USD |
32.5700 USD |
34.5700 USD |
32.9900 USD |
| 2024-12-28 |
34.5200 USD |
43,084.3330 ENS |
33.6600 USD |
33.1500 USD |
34.9100 USD |
34.5200 USD |
| 2024-12-27 |
33.6600 USD |
138,446.3000 ENS |
33.1500 USD |
32.6100 USD |
35.6400 USD |
33.6600 USD |
| 2024-12-26 |
33.0100 USD |
63,297.1430 ENS |
35.7400 USD |
32.5800 USD |
35.9900 USD |
33.0100 USD |
| 2024-12-25 |
35.7500 USD |
44,870.5220 ENS |
37.5400 USD |
35.2200 USD |
37.8200 USD |
35.7500 USD |
| 2024-12-24 |
37.4900 USD |
65,669.6070 ENS |
37.2100 USD |
35.8300 USD |
38.1700 USD |
37.4900 USD |
| 2024-12-23 |
37.2400 USD |
90,437.0440 ENS |
33.9900 USD |
32.8400 USD |
38.1200 USD |
37.2400 USD |
| 2024-12-22 |
34.0000 USD |
41,541.6090 ENS |
34.8900 USD |
33.1300 USD |
35.5900 USD |
34.0000 USD |
| 2024-12-21 |
34.9200 USD |
86,248.9930 ENS |
37.5900 USD |
34.4000 USD |
39.2700 USD |
34.9200 USD |
| 2024-12-20 |
37.6000 USD |
193,470.5680 ENS |
35.9800 USD |
31.6700 USD |
38.1300 USD |
37.6000 USD |
| 2024-12-19 |
35.9400 USD |
122,142.1230 ENS |
39.6800 USD |
34.6400 USD |
40.6100 USD |
35.9400 USD |
| 2024-12-18 |
39.5300 USD |
107,485.3260 ENS |
42.3700 USD |
38.2800 USD |
43.3100 USD |
39.5300 USD |
| 2024-12-17 |
42.3300 USD |
94,210.3480 ENS |
45.5500 USD |
41.5000 USD |
46.1000 USD |
42.3300 USD |
| 2024-12-16 |
45.5100 USD |
284,839.4790 ENS |
47.6400 USD |
44.4200 USD |
50.5000 USD |
45.5100 USD |
| 2024-12-15 |
47.6300 USD |
218,052.6840 ENS |
41.7900 USD |
41.4600 USD |
47.9800 USD |
47.6300 USD |
| 2024-12-14 |
41.8300 USD |
76,515.8890 ENS |
43.0100 USD |
40.4400 USD |
43.8100 USD |
41.8300 USD |
| 2024-12-13 |
43.1100 USD |
265,545.5890 ENS |
40.7900 USD |
40.2700 USD |
44.6300 USD |
43.1100 USD |
| 2024-12-12 |
40.8200 USD |
183,024.8870 ENS |
39.2300 USD |
38.9400 USD |
42.7100 USD |
40.8200 USD |
| 2024-12-11 |
39.2400 USD |
216,075.3730 ENS |
35.1900 USD |
33.5500 USD |
40.2000 USD |
39.2400 USD |
| 2024-12-10 |
35.1600 USD |
273,453.2630 ENS |
34.6200 USD |
32.6500 USD |
37.5800 USD |
35.1600 USD |
| 2024-12-09 |
34.6200 USD |
200,717.8330 ENS |
41.5100 USD |
30.1400 USD |
41.5100 USD |
34.6200 USD |
| 2024-12-08 |
41.5300 USD |
47,431.0460 ENS |
41.5300 USD |
39.8700 USD |
41.9900 USD |
41.5300 USD |
| 2024-12-07 |
41.5700 USD |
132,741.1600 ENS |
42.2700 USD |
40.8100 USD |
43.3800 USD |
41.5700 USD |
| 2024-12-06 |
42.2300 USD |
205,668.7680 ENS |
41.1500 USD |
38.8500 USD |
43.4700 USD |
42.2300 USD |
| 2024-12-05 |
41.1500 USD |
210,944.5670 ENS |
42.7400 USD |
39.3000 USD |
44.0600 USD |
41.1500 USD |
| 2024-12-04 |
42.7400 USD |
484,543.7010 ENS |
39.5400 USD |
39.3300 USD |
45.5900 USD |
42.7400 USD |
| 2024-12-03 |
39.5100 USD |
376,877.3260 ENS |
41.7400 USD |
37.2400 USD |
42.4300 USD |
39.5100 USD |