Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
13.5800 USD |
70,914.0850 ENS |
13.6900 USD |
12.7900 USD |
13.8900 USD |
13.5800 USD |
| 2022-08-22 |
13.3800 USD |
84,719.8890 ENS |
13.2000 USD |
12.4300 USD |
13.4500 USD |
13.3800 USD |
| 2022-08-21 |
13.2900 USD |
87,701.2320 ENS |
12.6800 USD |
12.5600 USD |
13.5300 USD |
13.2900 USD |
| 2022-08-20 |
12.5300 USD |
146,947.9840 ENS |
12.8300 USD |
12.1600 USD |
13.4900 USD |
12.5300 USD |
| 2022-08-19 |
12.8800 USD |
270,013.1840 ENS |
14.1300 USD |
12.1700 USD |
14.1900 USD |
12.8800 USD |
| 2022-08-18 |
14.0700 USD |
126,981.1530 ENS |
15.7600 USD |
13.4900 USD |
16.2400 USD |
14.0700 USD |
| 2022-08-17 |
15.8400 USD |
169,814.8430 ENS |
14.9900 USD |
14.5900 USD |
16.0400 USD |
15.8400 USD |
| 2022-08-16 |
15.0100 USD |
124,172.1940 ENS |
15.1000 USD |
14.5200 USD |
15.5100 USD |
15.0100 USD |
| 2022-08-15 |
14.3600 USD |
103,764.3570 ENS |
14.5000 USD |
14.0800 USD |
15.1900 USD |
14.3600 USD |
| 2022-08-14 |
14.5300 USD |
84,823.2300 ENS |
15.3900 USD |
14.2800 USD |
15.9500 USD |
14.5300 USD |
| 2022-08-13 |
15.3700 USD |
72,422.5000 ENS |
16.0300 USD |
15.3100 USD |
16.2000 USD |
15.3700 USD |
| 2022-08-12 |
15.9200 USD |
62,272.3090 ENS |
15.6000 USD |
15.2800 USD |
16.0200 USD |
15.9200 USD |
| 2022-08-11 |
15.6100 USD |
116,898.5920 ENS |
16.1400 USD |
15.4300 USD |
16.8200 USD |
15.6100 USD |
| 2022-08-10 |
16.0300 USD |
229,683.1710 ENS |
15.5700 USD |
14.8500 USD |
16.8500 USD |
16.0300 USD |
| 2022-08-09 |
15.8300 USD |
143,024.0680 ENS |
16.7000 USD |
15.3400 USD |
16.7800 USD |
15.8300 USD |
| 2022-08-08 |
16.6300 USD |
128,713.6450 ENS |
16.8700 USD |
16.4000 USD |
17.4500 USD |
16.6300 USD |
| 2022-08-07 |
16.8600 USD |
88,848.7950 ENS |
16.9200 USD |
16.4500 USD |
17.2200 USD |
16.8600 USD |
| 2022-08-06 |
17.0100 USD |
186,629.3360 ENS |
17.2200 USD |
16.7900 USD |
18.2000 USD |
17.0100 USD |
| 2022-08-05 |
17.1500 USD |
147,845.3340 ENS |
15.8700 USD |
15.5300 USD |
17.8400 USD |
17.1500 USD |
| 2022-08-04 |
15.8400 USD |
214,212.2050 ENS |
16.4300 USD |
15.4300 USD |
17.3300 USD |
15.8400 USD |
| 2022-08-03 |
16.2100 USD |
252,664.2330 ENS |
14.9400 USD |
14.4300 USD |
16.7800 USD |
16.2100 USD |
| 2022-08-02 |
15.2100 USD |
238,687.2920 ENS |
14.1400 USD |
13.2700 USD |
15.3900 USD |
15.2100 USD |
| 2022-08-01 |
14.1100 USD |
129,639.9870 ENS |
14.2800 USD |
13.6800 USD |
15.2300 USD |
14.1100 USD |
| 2022-07-31 |
14.4500 USD |
93,418.9680 ENS |
14.7400 USD |
14.3800 USD |
15.3400 USD |
14.4500 USD |
| 2022-07-30 |
14.6800 USD |
214,572.0580 ENS |
14.6900 USD |
14.4000 USD |
15.9900 USD |
14.6800 USD |
| 2022-07-29 |
14.6600 USD |
175,339.9030 ENS |
15.1100 USD |
14.3300 USD |
15.9800 USD |
14.6600 USD |
| 2022-07-28 |
15.1800 USD |
570,230.4940 ENS |
15.5000 USD |
14.0100 USD |
16.5200 USD |
15.1800 USD |
| 2022-07-27 |
15.6300 USD |
246,810.3140 ENS |
12.8300 USD |
12.5600 USD |
15.7700 USD |
15.6300 USD |
| 2022-07-26 |
12.8100 USD |
242,506.8500 ENS |
12.4700 USD |
11.4700 USD |
12.8200 USD |
12.8100 USD |
| 2022-07-25 |
12.8500 USD |
225,470.0420 ENS |
13.1800 USD |
12.2400 USD |
13.4200 USD |
12.8500 USD |
| 2022-07-24 |
13.2000 USD |
152,533.6400 ENS |
12.6900 USD |
12.4800 USD |
13.5700 USD |
13.2000 USD |
| 2022-07-23 |
12.8100 USD |
205,608.3990 ENS |
12.2400 USD |
11.9200 USD |
12.9600 USD |
12.8100 USD |
| 2022-07-22 |
12.2600 USD |
212,245.5550 ENS |
13.0200 USD |
12.0200 USD |
13.4400 USD |
12.2600 USD |
| 2022-07-21 |
13.1000 USD |
614,496.7620 ENS |
11.3100 USD |
11.0300 USD |
13.6500 USD |
13.1000 USD |
| 2022-07-20 |
11.4300 USD |
317,855.8580 ENS |
11.0100 USD |
10.5400 USD |
11.9100 USD |
11.4300 USD |
| 2022-07-19 |
10.9700 USD |
283,288.1610 ENS |
11.3900 USD |
10.5100 USD |
11.4400 USD |
10.9700 USD |
| 2022-07-18 |
11.3700 USD |
366,485.8340 ENS |
9.3900 USD |
9.3500 USD |
11.7700 USD |
11.3700 USD |
| 2022-07-17 |
9.4700 USD |
134,165.6500 ENS |
9.7100 USD |
9.3100 USD |
9.8600 USD |
9.4700 USD |
| 2022-07-16 |
9.7200 USD |
142,724.0760 ENS |
9.2300 USD |
9.0200 USD |
9.8800 USD |
9.7200 USD |
| 2022-07-15 |
9.2400 USD |
125,554.8270 ENS |
9.2100 USD |
9.0400 USD |
9.4500 USD |
9.2400 USD |
| 2022-07-14 |
9.1300 USD |
78,622.9120 ENS |
8.8700 USD |
8.4400 USD |
9.3400 USD |
9.1300 USD |
| 2022-07-13 |
8.8800 USD |
179,429.7230 ENS |
8.3100 USD |
8.0900 USD |
8.9000 USD |
8.8800 USD |
| 2022-07-12 |
8.4800 USD |
80,488.7530 ENS |
8.5400 USD |
8.3000 USD |
8.7000 USD |
8.4800 USD |
| 2022-07-11 |
8.4600 USD |
283,635.5240 ENS |
9.3700 USD |
8.4500 USD |
9.3800 USD |
8.4600 USD |
| 2022-07-10 |
9.3600 USD |
106,563.9140 ENS |
10.0800 USD |
9.2700 USD |
10.1100 USD |
9.3600 USD |
| 2022-07-09 |
10.0400 USD |
66,023.6080 ENS |
10.0900 USD |
9.9800 USD |
10.3300 USD |
10.0400 USD |
| 2022-07-08 |
10.1600 USD |
108,788.5610 ENS |
10.4400 USD |
9.8500 USD |
10.6500 USD |
10.1600 USD |
| 2022-07-07 |
10.3900 USD |
101,018.8190 ENS |
10.2500 USD |
10.0200 USD |
10.6600 USD |
10.3900 USD |
| 2022-07-06 |
10.2800 USD |
181,567.6030 ENS |
9.3300 USD |
9.0600 USD |
10.4400 USD |
10.2800 USD |
| 2022-07-05 |
9.4200 USD |
127,387.0090 ENS |
9.8300 USD |
9.0000 USD |
9.8300 USD |
9.4200 USD |