Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
13.7500 USD |
111,138.6630 ENS |
13.6200 USD |
13.5100 USD |
14.5500 USD |
13.7500 USD |
| 2022-09-24 |
13.6100 USD |
99,678.0340 ENS |
14.0400 USD |
13.4900 USD |
14.2700 USD |
13.6100 USD |
| 2022-09-23 |
14.0900 USD |
154,186.2230 ENS |
13.9400 USD |
13.3300 USD |
14.4400 USD |
14.0900 USD |
| 2022-09-22 |
13.9200 USD |
127,656.0120 ENS |
13.4800 USD |
13.4100 USD |
14.2600 USD |
13.9200 USD |
| 2022-09-21 |
13.5200 USD |
248,970.7990 ENS |
13.4400 USD |
13.1400 USD |
14.4300 USD |
13.5200 USD |
| 2022-09-20 |
13.4100 USD |
143,806.3810 ENS |
13.6700 USD |
13.1400 USD |
13.9100 USD |
13.4100 USD |
| 2022-09-19 |
13.7000 USD |
286,503.1320 ENS |
12.8500 USD |
12.4400 USD |
14.1200 USD |
13.7000 USD |
| 2022-09-18 |
12.8300 USD |
233,719.2080 ENS |
14.5700 USD |
11.9900 USD |
14.6100 USD |
12.8300 USD |
| 2022-09-17 |
14.5400 USD |
73,942.7810 ENS |
14.5100 USD |
13.8300 USD |
14.7800 USD |
14.5400 USD |
| 2022-09-16 |
14.4700 USD |
206,462.2810 ENS |
14.2200 USD |
13.9700 USD |
15.1800 USD |
14.4700 USD |
| 2022-09-15 |
14.1700 USD |
135,995.0040 ENS |
14.6900 USD |
13.7500 USD |
14.8000 USD |
14.1700 USD |
| 2022-09-14 |
14.6900 USD |
163,796.7630 ENS |
14.5400 USD |
14.0700 USD |
15.2800 USD |
14.6900 USD |
| 2022-09-13 |
14.5300 USD |
229,370.8740 ENS |
15.1200 USD |
13.8900 USD |
15.1400 USD |
14.5300 USD |
| 2022-09-12 |
15.0700 USD |
226,778.5470 ENS |
15.7300 USD |
14.5200 USD |
15.9700 USD |
15.0700 USD |
| 2022-09-11 |
15.9400 USD |
125,102.7020 ENS |
15.5800 USD |
15.1400 USD |
16.2700 USD |
15.9400 USD |
| 2022-09-10 |
15.6700 USD |
127,654.0790 ENS |
15.4900 USD |
15.0600 USD |
16.2300 USD |
15.6700 USD |
| 2022-09-09 |
15.4900 USD |
135,549.9480 ENS |
15.7000 USD |
15.2500 USD |
16.4800 USD |
15.4900 USD |
| 2022-09-08 |
15.6700 USD |
149,124.4560 ENS |
14.8100 USD |
14.4500 USD |
15.9700 USD |
15.6700 USD |
| 2022-09-07 |
14.8500 USD |
119,541.7200 ENS |
14.2200 USD |
13.0900 USD |
15.2000 USD |
14.8500 USD |
| 2022-09-06 |
14.4000 USD |
182,277.9880 ENS |
14.5700 USD |
13.7000 USD |
15.4000 USD |
14.4000 USD |
| 2022-09-05 |
14.4300 USD |
66,686.9880 ENS |
13.7500 USD |
13.1400 USD |
14.4700 USD |
14.4300 USD |
| 2022-09-04 |
13.6600 USD |
47,619.1490 ENS |
14.0100 USD |
13.4200 USD |
14.0300 USD |
13.6600 USD |
| 2022-09-03 |
14.0300 USD |
63,059.0390 ENS |
13.7500 USD |
13.5500 USD |
14.1800 USD |
14.0300 USD |
| 2022-09-02 |
13.8600 USD |
104,864.2090 ENS |
13.4500 USD |
13.0600 USD |
14.0700 USD |
13.8600 USD |
| 2022-09-01 |
13.4500 USD |
172,406.3830 ENS |
12.5100 USD |
12.4200 USD |
13.5500 USD |
13.4500 USD |
| 2022-08-31 |
12.4400 USD |
131,173.3180 ENS |
12.2300 USD |
12.2300 USD |
12.8100 USD |
12.4400 USD |
| 2022-08-30 |
12.2700 USD |
128,602.6930 ENS |
12.5800 USD |
11.7800 USD |
12.8200 USD |
12.2700 USD |
| 2022-08-29 |
12.5900 USD |
212,925.9400 ENS |
11.3600 USD |
11.2200 USD |
12.7200 USD |
12.5900 USD |
| 2022-08-28 |
11.7000 USD |
96,639.1720 ENS |
11.9100 USD |
11.6500 USD |
12.1700 USD |
11.7000 USD |
| 2022-08-27 |
11.9200 USD |
117,423.7350 ENS |
12.2500 USD |
11.6500 USD |
12.3700 USD |
11.9200 USD |
| 2022-08-26 |
12.1400 USD |
220,604.4360 ENS |
13.5700 USD |
12.0400 USD |
13.6300 USD |
12.1400 USD |
| 2022-08-25 |
13.6100 USD |
88,868.8210 ENS |
13.8300 USD |
13.3500 USD |
14.1900 USD |
13.6100 USD |
| 2022-08-24 |
13.8300 USD |
86,750.5220 ENS |
13.6000 USD |
13.0700 USD |
14.5000 USD |
13.8300 USD |
| 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 |