Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
9.9300 USD |
177,995.3470 ENS |
9.6300 USD |
8.9000 USD |
10.2800 USD |
9.9300 USD |
| 2022-05-14 |
9.6000 USD |
288,972.9650 ENS |
9.8000 USD |
8.4900 USD |
10.8900 USD |
9.6000 USD |
| 2022-05-13 |
9.8000 USD |
554,393.2400 ENS |
8.6100 USD |
8.4200 USD |
10.8900 USD |
9.8000 USD |
| 2022-05-12 |
8.5900 USD |
750,166.4240 ENS |
9.4900 USD |
7.0200 USD |
10.4000 USD |
8.5900 USD |
| 2022-05-11 |
9.3300 USD |
1,208,875.8060 ENS |
14.1200 USD |
8.6200 USD |
14.7700 USD |
9.3300 USD |
| 2022-05-10 |
14.0900 USD |
885,146.6730 ENS |
13.7400 USD |
12.9200 USD |
16.1400 USD |
14.0900 USD |
| 2022-05-09 |
14.2600 USD |
633,636.2190 ENS |
17.0200 USD |
13.3000 USD |
17.5600 USD |
14.2600 USD |
| 2022-05-08 |
17.1400 USD |
307,506.9350 ENS |
18.3100 USD |
16.7500 USD |
19.3800 USD |
17.1400 USD |
| 2022-05-07 |
18.2800 USD |
343,422.8210 ENS |
18.4300 USD |
17.4500 USD |
19.9000 USD |
18.2800 USD |
| 2022-05-06 |
17.9900 USD |
328,331.2030 ENS |
18.9100 USD |
17.0000 USD |
19.4800 USD |
17.9900 USD |
| 2022-05-05 |
18.9700 USD |
744,675.0510 ENS |
22.1700 USD |
18.2700 USD |
25.0700 USD |
18.9700 USD |
| 2022-05-04 |
22.2300 USD |
1,138,135.8130 ENS |
21.9900 USD |
20.0300 USD |
23.2300 USD |
22.2300 USD |
| 2022-05-03 |
22.1600 USD |
709,459.5590 ENS |
26.0300 USD |
22.0600 USD |
27.6800 USD |
22.1600 USD |
| 2022-05-02 |
26.2300 USD |
954,366.6830 ENS |
24.2800 USD |
22.5300 USD |
27.0000 USD |
26.2300 USD |
| 2022-05-01 |
24.2600 USD |
928,906.0840 ENS |
20.4500 USD |
18.6600 USD |
24.8700 USD |
24.2600 USD |
| 2022-04-30 |
21.1300 USD |
945,592.5350 ENS |
16.3000 USD |
16.2200 USD |
23.2400 USD |
21.1300 USD |
| 2022-04-29 |
16.3000 USD |
427,598.3690 ENS |
18.7400 USD |
16.0200 USD |
19.5400 USD |
16.3000 USD |
| 2022-04-28 |
19.6400 USD |
609,792.8460 ENS |
18.6300 USD |
17.7700 USD |
20.5500 USD |
19.6400 USD |
| 2022-04-27 |
18.6600 USD |
632,361.4140 ENS |
14.3500 USD |
14.2400 USD |
19.2600 USD |
18.6600 USD |
| 2022-04-26 |
14.3200 USD |
218,539.8670 ENS |
15.7400 USD |
14.1600 USD |
16.6500 USD |
14.3200 USD |
| 2022-04-25 |
15.7300 USD |
236,415.5990 ENS |
15.3200 USD |
14.3700 USD |
15.9100 USD |
15.7300 USD |
| 2022-04-24 |
15.4000 USD |
153,661.3660 ENS |
13.9600 USD |
13.8600 USD |
15.5000 USD |
15.4000 USD |
| 2022-04-23 |
14.1000 USD |
33,879.5450 ENS |
14.1800 USD |
13.7800 USD |
14.2900 USD |
14.1000 USD |
| 2022-04-22 |
14.2200 USD |
118,953.4760 ENS |
14.5000 USD |
14.0400 USD |
15.1400 USD |
14.2200 USD |
| 2022-04-21 |
14.3000 USD |
154,696.3490 ENS |
14.6600 USD |
14.1500 USD |
15.6900 USD |
14.3000 USD |
| 2022-04-20 |
14.6700 USD |
154,807.9430 ENS |
14.8700 USD |
14.3100 USD |
16.0500 USD |
14.6700 USD |
| 2022-04-19 |
14.9300 USD |
68,384.8550 ENS |
14.2700 USD |
14.1900 USD |
14.9300 USD |
14.9300 USD |
| 2022-04-18 |
14.2300 USD |
91,785.3370 ENS |
13.6900 USD |
13.0000 USD |
14.3200 USD |
14.2300 USD |
| 2022-04-17 |
13.8000 USD |
55,108.2380 ENS |
14.2700 USD |
13.7700 USD |
14.7400 USD |
13.8000 USD |
| 2022-04-16 |
14.3500 USD |
41,211.9670 ENS |
14.2800 USD |
13.9600 USD |
14.4800 USD |
14.3500 USD |
| 2022-04-15 |
14.3100 USD |
36,792.3480 ENS |
14.0400 USD |
13.8200 USD |
14.3800 USD |
14.3100 USD |
| 2022-04-14 |
14.0100 USD |
60,792.7910 ENS |
14.5900 USD |
13.8000 USD |
14.8500 USD |
14.0100 USD |
| 2022-04-13 |
14.5800 USD |
66,221.0050 ENS |
14.2700 USD |
13.8700 USD |
14.6900 USD |
14.5800 USD |
| 2022-04-12 |
14.2900 USD |
94,307.2120 ENS |
13.7800 USD |
13.6500 USD |
14.7600 USD |
14.2900 USD |
| 2022-04-11 |
13.7600 USD |
158,945.4100 ENS |
15.1700 USD |
13.5200 USD |
15.4700 USD |
13.7600 USD |
| 2022-04-10 |
15.2500 USD |
138,043.4350 ENS |
15.6200 USD |
15.1500 USD |
16.3400 USD |
15.2500 USD |
| 2022-04-09 |
15.6400 USD |
48,493.0350 ENS |
15.1500 USD |
15.0000 USD |
15.7000 USD |
15.6400 USD |
| 2022-04-08 |
15.1000 USD |
124,520.3560 ENS |
16.5800 USD |
14.9200 USD |
16.8800 USD |
15.1000 USD |
| 2022-04-07 |
16.7100 USD |
87,845.6240 ENS |
16.2700 USD |
15.7800 USD |
16.9500 USD |
16.7100 USD |
| 2022-04-06 |
16.3700 USD |
209,393.5560 ENS |
18.8400 USD |
16.1900 USD |
18.8800 USD |
16.3700 USD |
| 2022-04-05 |
19.2000 USD |
115,185.1720 ENS |
19.8000 USD |
18.9200 USD |
20.6300 USD |
19.2000 USD |
| 2022-04-04 |
19.8300 USD |
209,156.0550 ENS |
20.9300 USD |
18.6900 USD |
20.9700 USD |
19.8300 USD |
| 2022-04-03 |
21.0000 USD |
239,303.6010 ENS |
18.6100 USD |
18.1100 USD |
21.3500 USD |
21.0000 USD |
| 2022-04-02 |
18.9300 USD |
168,926.0130 ENS |
18.4000 USD |
18.2100 USD |
20.2800 USD |
18.9300 USD |
| 2022-04-01 |
18.4200 USD |
138,272.4940 ENS |
18.0900 USD |
16.7100 USD |
18.9000 USD |
18.4200 USD |
| 2022-03-31 |
17.7900 USD |
335,134.8660 ENS |
19.2700 USD |
17.6400 USD |
20.8700 USD |
17.7900 USD |
| 2022-03-30 |
19.3100 USD |
186,524.0790 ENS |
19.1800 USD |
18.5700 USD |
20.4800 USD |
19.3100 USD |
| 2022-03-29 |
19.1900 USD |
208,540.9850 ENS |
18.6700 USD |
18.6400 USD |
20.5200 USD |
19.1900 USD |
| 2022-03-28 |
18.8300 USD |
225,924.1810 ENS |
18.4700 USD |
18.1700 USD |
20.4800 USD |
18.8300 USD |
| 2022-03-27 |
18.0100 USD |
117,048.7760 ENS |
17.3700 USD |
16.8100 USD |
18.3800 USD |
18.0100 USD |