Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
14.2700 USD |
1,324.8770 ENS |
14.4800 USD |
14.2200 USD |
14.4800 USD |
14.2700 USD |
| 2025-04-09 |
14.5800 USD |
58,211.1020 ENS |
12.5600 USD |
12.0100 USD |
14.7300 USD |
14.5800 USD |
| 2025-04-08 |
12.5200 USD |
31,614.3010 ENS |
13.2200 USD |
12.3900 USD |
13.6200 USD |
12.5200 USD |
| 2025-04-07 |
13.3700 USD |
73,391.2060 ENS |
13.1600 USD |
11.9200 USD |
13.6900 USD |
13.3700 USD |
| 2025-04-06 |
13.3600 USD |
21,053.6450 ENS |
15.0000 USD |
13.0200 USD |
15.1100 USD |
13.3600 USD |
| 2025-04-05 |
14.9100 USD |
12,308.3580 ENS |
15.1400 USD |
14.8000 USD |
15.3500 USD |
14.9100 USD |
| 2025-04-04 |
15.1700 USD |
37,076.9810 ENS |
15.0400 USD |
14.5700 USD |
15.3500 USD |
15.1700 USD |
| 2025-04-03 |
14.9800 USD |
24,683.5650 ENS |
14.9900 USD |
14.4200 USD |
15.5200 USD |
14.9800 USD |
| 2025-04-02 |
15.0200 USD |
72,969.5530 ENS |
16.2100 USD |
14.9600 USD |
16.8200 USD |
15.0200 USD |
| 2025-04-01 |
16.4300 USD |
35,964.9440 ENS |
15.9100 USD |
15.7500 USD |
16.6500 USD |
16.4300 USD |
| 2025-03-31 |
15.9600 USD |
33,688.4080 ENS |
15.7200 USD |
15.1300 USD |
16.0400 USD |
15.9600 USD |
| 2025-03-30 |
15.6600 USD |
19,005.9080 ENS |
15.7400 USD |
15.5300 USD |
16.1500 USD |
15.6600 USD |
| 2025-03-29 |
15.6600 USD |
23,486.9920 ENS |
16.7200 USD |
15.4900 USD |
16.8000 USD |
15.6600 USD |
| 2025-03-28 |
16.4900 USD |
34,843.0700 ENS |
17.7400 USD |
16.4700 USD |
18.2100 USD |
16.4900 USD |
| 2025-03-27 |
17.7700 USD |
26,577.1360 ENS |
17.5400 USD |
17.4200 USD |
18.2700 USD |
17.7700 USD |
| 2025-03-26 |
17.5700 USD |
46,866.7240 ENS |
17.8500 USD |
17.1800 USD |
18.4600 USD |
17.5700 USD |
| 2025-03-25 |
17.8800 USD |
33,461.5110 ENS |
17.7200 USD |
17.4400 USD |
18.0900 USD |
17.8800 USD |
| 2025-03-24 |
17.5900 USD |
45,028.1630 ENS |
16.9800 USD |
16.7800 USD |
17.9600 USD |
17.5900 USD |
| 2025-03-23 |
16.7200 USD |
29,114.3270 ENS |
16.6100 USD |
16.5200 USD |
17.1400 USD |
16.7200 USD |
| 2025-03-22 |
16.7800 USD |
14,331.0980 ENS |
16.4700 USD |
16.4700 USD |
17.1500 USD |
16.7800 USD |
| 2025-03-21 |
16.4500 USD |
24,553.6460 ENS |
17.0700 USD |
16.2500 USD |
17.0800 USD |
16.4500 USD |
| 2025-03-20 |
16.9900 USD |
34,570.8980 ENS |
17.8700 USD |
16.8600 USD |
17.9800 USD |
16.9900 USD |
| 2025-03-19 |
17.7200 USD |
91,973.4570 ENS |
16.4000 USD |
16.2100 USD |
18.3300 USD |
17.7200 USD |
| 2025-03-18 |
15.8500 USD |
30,569.4320 ENS |
16.4700 USD |
15.5700 USD |
16.4900 USD |
15.8500 USD |
| 2025-03-17 |
16.5300 USD |
30,216.6730 ENS |
16.1000 USD |
16.0600 USD |
16.8000 USD |
16.5300 USD |
| 2025-03-16 |
16.1900 USD |
24,845.7040 ENS |
17.1800 USD |
16.0600 USD |
17.2600 USD |
16.1900 USD |
| 2025-03-15 |
17.3000 USD |
17,924.4680 ENS |
16.8000 USD |
16.7800 USD |
17.5100 USD |
17.3000 USD |
| 2025-03-14 |
16.8700 USD |
17,222.5090 ENS |
16.3800 USD |
16.3200 USD |
17.1400 USD |
16.8700 USD |
| 2025-03-13 |
16.0500 USD |
32,975.3180 ENS |
16.6200 USD |
15.8000 USD |
16.9000 USD |
16.0500 USD |
| 2025-03-12 |
16.3700 USD |
57,900.6910 ENS |
16.6900 USD |
15.9200 USD |
17.2600 USD |
16.3700 USD |
| 2025-03-11 |
17.1300 USD |
83,416.4750 ENS |
16.4600 USD |
15.1400 USD |
17.1300 USD |
17.1300 USD |
| 2025-03-10 |
16.3600 USD |
167,416.8780 ENS |
17.6700 USD |
16.0500 USD |
19.0000 USD |
16.3600 USD |
| 2025-03-09 |
17.6800 USD |
57,572.7770 ENS |
20.2400 USD |
17.5700 USD |
20.3600 USD |
17.6800 USD |
| 2025-03-08 |
20.3200 USD |
67,969.7020 ENS |
20.1200 USD |
19.5400 USD |
20.8900 USD |
20.3200 USD |
| 2025-03-07 |
20.4900 USD |
31,923.7970 ENS |
20.7500 USD |
19.8100 USD |
21.3700 USD |
20.4900 USD |
| 2025-03-06 |
20.7500 USD |
34,822.7440 ENS |
21.1700 USD |
20.5500 USD |
22.1400 USD |
20.7500 USD |
| 2025-03-05 |
21.0500 USD |
56,608.3360 ENS |
20.5000 USD |
20.2700 USD |
21.3600 USD |
21.0500 USD |
| 2025-03-04 |
20.3700 USD |
73,900.9340 ENS |
20.3000 USD |
18.5600 USD |
20.6700 USD |
20.3700 USD |
| 2025-03-03 |
20.5300 USD |
36,033.7310 ENS |
24.2100 USD |
20.0500 USD |
24.2300 USD |
20.5300 USD |
| 2025-03-02 |
24.0600 USD |
90,683.8450 ENS |
21.3100 USD |
20.7500 USD |
24.5900 USD |
24.0600 USD |
| 2025-03-01 |
21.3500 USD |
13,630.8880 ENS |
21.5300 USD |
20.7200 USD |
22.0600 USD |
21.3500 USD |
| 2025-02-28 |
21.3700 USD |
63,042.5430 ENS |
21.9600 USD |
19.5700 USD |
22.0000 USD |
21.3700 USD |
| 2025-02-27 |
22.2400 USD |
10,669.6340 ENS |
22.1600 USD |
21.8300 USD |
22.7600 USD |
22.2400 USD |
| 2025-02-26 |
22.0900 USD |
46,033.9040 ENS |
23.2200 USD |
21.1500 USD |
23.3300 USD |
22.0900 USD |
| 2025-02-25 |
23.2900 USD |
76,842.0380 ENS |
23.9800 USD |
21.8200 USD |
24.1700 USD |
23.2900 USD |
| 2025-02-24 |
24.0500 USD |
62,921.9330 ENS |
27.6300 USD |
23.5500 USD |
27.7900 USD |
24.0500 USD |
| 2025-02-23 |
27.5600 USD |
27,028.6930 ENS |
27.1600 USD |
27.0000 USD |
28.3700 USD |
27.5600 USD |
| 2025-02-22 |
27.2400 USD |
16,322.8940 ENS |
26.3300 USD |
26.2000 USD |
27.7200 USD |
27.2400 USD |
| 2025-02-21 |
26.2900 USD |
52,819.8140 ENS |
27.1500 USD |
25.9100 USD |
29.0000 USD |
26.2900 USD |
| 2025-02-20 |
27.2100 USD |
24,925.7610 ENS |
26.6500 USD |
26.5600 USD |
27.4400 USD |
27.2100 USD |