Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
12.9500 USD |
87,572.7480 ENS |
12.2000 USD |
11.4800 USD |
13.4400 USD |
12.9500 USD |
| 2022-11-13 |
12.0000 USD |
37,757.0240 ENS |
12.2100 USD |
11.8800 USD |
12.7500 USD |
12.0000 USD |
| 2022-11-12 |
12.1100 USD |
37,917.0110 ENS |
12.5100 USD |
11.5000 USD |
12.5500 USD |
12.1100 USD |
| 2022-11-11 |
12.3200 USD |
136,264.6940 ENS |
13.0100 USD |
11.6800 USD |
13.4700 USD |
12.3200 USD |
| 2022-11-10 |
13.0800 USD |
131,337.0870 ENS |
10.4700 USD |
10.2800 USD |
13.2300 USD |
13.0800 USD |
| 2022-11-09 |
10.4000 USD |
193,588.4290 ENS |
13.4500 USD |
10.0000 USD |
13.5800 USD |
10.4000 USD |
| 2022-11-08 |
13.6100 USD |
287,720.4190 ENS |
16.2200 USD |
11.9300 USD |
16.4400 USD |
13.6100 USD |
| 2022-11-07 |
16.2300 USD |
50,501.7080 ENS |
16.3900 USD |
15.9000 USD |
16.8900 USD |
16.2300 USD |
| 2022-11-06 |
16.4800 USD |
75,157.8900 ENS |
18.0200 USD |
16.3000 USD |
18.4800 USD |
16.4800 USD |
| 2022-11-05 |
17.9400 USD |
74,153.2130 ENS |
17.9400 USD |
17.4600 USD |
18.4400 USD |
17.9400 USD |
| 2022-11-04 |
17.8800 USD |
73,826.6290 ENS |
16.6200 USD |
16.3700 USD |
17.9200 USD |
17.8800 USD |
| 2022-11-03 |
16.5200 USD |
76,891.1670 ENS |
16.1100 USD |
16.1100 USD |
17.6000 USD |
16.5200 USD |
| 2022-11-02 |
16.1000 USD |
97,868.3020 ENS |
16.1900 USD |
15.4700 USD |
16.7200 USD |
16.1000 USD |
| 2022-11-01 |
16.1100 USD |
74,241.3630 ENS |
17.0000 USD |
16.0200 USD |
17.1900 USD |
16.1100 USD |
| 2022-10-31 |
17.0100 USD |
113,357.6820 ENS |
17.3000 USD |
16.7000 USD |
17.4500 USD |
17.0100 USD |
| 2022-10-30 |
17.2600 USD |
47,410.0030 ENS |
17.7400 USD |
16.9000 USD |
18.3800 USD |
17.2600 USD |
| 2022-10-29 |
17.7300 USD |
86,319.5850 ENS |
17.1500 USD |
16.9500 USD |
19.3300 USD |
17.7300 USD |
| 2022-10-28 |
17.2000 USD |
65,538.7900 ENS |
17.2300 USD |
16.4600 USD |
17.4500 USD |
17.2000 USD |
| 2022-10-27 |
17.3400 USD |
103,711.0430 ENS |
18.2100 USD |
17.1000 USD |
18.5100 USD |
17.3400 USD |
| 2022-10-26 |
18.1900 USD |
102,066.1800 ENS |
17.5300 USD |
17.4000 USD |
18.7300 USD |
18.1900 USD |
| 2022-10-25 |
17.5500 USD |
77,851.9160 ENS |
16.9700 USD |
16.6200 USD |
18.0000 USD |
17.5500 USD |
| 2022-10-24 |
16.9500 USD |
81,081.5040 ENS |
17.1100 USD |
16.7300 USD |
17.5800 USD |
16.9500 USD |
| 2022-10-23 |
17.0500 USD |
42,210.9660 ENS |
16.7500 USD |
16.1100 USD |
17.2000 USD |
17.0500 USD |
| 2022-10-22 |
16.7400 USD |
51,357.2160 ENS |
16.9900 USD |
16.4300 USD |
17.4300 USD |
16.7400 USD |
| 2022-10-21 |
16.9700 USD |
72,510.7000 ENS |
17.3100 USD |
16.3000 USD |
17.3500 USD |
16.9700 USD |
| 2022-10-20 |
17.3500 USD |
105,280.3320 ENS |
18.6000 USD |
17.2000 USD |
18.7700 USD |
17.3500 USD |
| 2022-10-19 |
18.6300 USD |
107,081.1270 ENS |
19.0900 USD |
18.2600 USD |
19.1400 USD |
18.6300 USD |
| 2022-10-18 |
19.1500 USD |
106,579.1240 ENS |
19.3400 USD |
18.6100 USD |
19.3800 USD |
19.1500 USD |
| 2022-10-17 |
19.3600 USD |
117,057.9880 ENS |
19.8000 USD |
18.8500 USD |
20.1300 USD |
19.3600 USD |
| 2022-10-16 |
19.7800 USD |
104,914.7300 ENS |
19.5300 USD |
19.1100 USD |
20.2000 USD |
19.7800 USD |
| 2022-10-15 |
19.4900 USD |
83,172.5360 ENS |
19.6900 USD |
18.8700 USD |
19.8700 USD |
19.4900 USD |
| 2022-10-14 |
19.8400 USD |
181,795.3530 ENS |
19.4300 USD |
19.0600 USD |
20.3500 USD |
19.8400 USD |
| 2022-10-13 |
19.3800 USD |
287,074.8180 ENS |
17.1700 USD |
16.0100 USD |
20.0600 USD |
19.3800 USD |
| 2022-10-12 |
17.2000 USD |
136,616.7350 ENS |
16.6400 USD |
16.4200 USD |
17.4900 USD |
17.2000 USD |
| 2022-10-11 |
16.5900 USD |
231,620.8670 ENS |
16.1300 USD |
15.9400 USD |
17.2400 USD |
16.5900 USD |
| 2022-10-10 |
16.1800 USD |
226,680.6190 ENS |
18.0500 USD |
16.1300 USD |
18.0900 USD |
16.1800 USD |
| 2022-10-09 |
17.5800 USD |
121,655.4440 ENS |
17.7300 USD |
17.0500 USD |
17.7900 USD |
17.5800 USD |
| 2022-10-08 |
17.6800 USD |
172,747.9940 ENS |
17.3200 USD |
16.8800 USD |
17.8900 USD |
17.6800 USD |
| 2022-10-07 |
17.1900 USD |
167,102.8090 ENS |
17.1800 USD |
16.7200 USD |
17.7300 USD |
17.1900 USD |
| 2022-10-06 |
17.2700 USD |
187,660.6710 ENS |
17.5100 USD |
16.9600 USD |
17.8600 USD |
17.2700 USD |
| 2022-10-05 |
17.1300 USD |
159,731.3640 ENS |
16.1300 USD |
15.4700 USD |
17.3700 USD |
17.1300 USD |
| 2022-10-04 |
16.0100 USD |
115,385.6210 ENS |
15.6400 USD |
15.2000 USD |
16.4600 USD |
16.0100 USD |
| 2022-10-03 |
15.5600 USD |
95,899.7240 ENS |
14.2300 USD |
14.0200 USD |
15.6300 USD |
15.5600 USD |
| 2022-10-02 |
14.2800 USD |
51,993.9590 ENS |
14.9400 USD |
14.1400 USD |
15.2200 USD |
14.2800 USD |
| 2022-10-01 |
14.9500 USD |
81,544.6050 ENS |
16.0700 USD |
14.7200 USD |
16.0700 USD |
14.9500 USD |
| 2022-09-30 |
16.0700 USD |
133,297.1080 ENS |
15.7400 USD |
15.2300 USD |
16.5800 USD |
16.0700 USD |
| 2022-09-29 |
15.7400 USD |
120,552.7510 ENS |
15.8900 USD |
15.1600 USD |
16.2800 USD |
15.7400 USD |
| 2022-09-28 |
15.8000 USD |
172,972.6300 ENS |
15.3500 USD |
14.1400 USD |
16.4300 USD |
15.8000 USD |
| 2022-09-27 |
15.3200 USD |
146,940.5770 ENS |
14.8500 USD |
14.6300 USD |
15.8900 USD |
15.3200 USD |
| 2022-09-26 |
14.8700 USD |
112,394.0260 ENS |
13.7900 USD |
13.5600 USD |
14.9800 USD |
14.8700 USD |