Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
17.3900 USD |
47,377.1850 ENS |
17.6000 USD |
17.0700 USD |
17.8700 USD |
17.3900 USD |
| 2022-03-25 |
17.4000 USD |
137,067.8460 ENS |
18.1500 USD |
17.1300 USD |
18.7300 USD |
17.4000 USD |
| 2022-03-24 |
18.2000 USD |
157,930.8950 ENS |
18.1900 USD |
17.2700 USD |
18.5500 USD |
18.2000 USD |
| 2022-03-23 |
18.1800 USD |
312,282.8540 ENS |
17.5800 USD |
17.0600 USD |
19.1200 USD |
18.1800 USD |
| 2022-03-22 |
17.3900 USD |
284,734.6350 ENS |
15.8300 USD |
15.6600 USD |
18.4100 USD |
17.3900 USD |
| 2022-03-21 |
15.8300 USD |
165,619.5820 ENS |
15.8900 USD |
15.5500 USD |
17.0300 USD |
15.8300 USD |
| 2022-03-20 |
15.8200 USD |
173,300.8430 ENS |
16.4600 USD |
15.3200 USD |
16.6200 USD |
15.8200 USD |
| 2022-03-19 |
16.6400 USD |
408,449.5670 ENS |
15.0500 USD |
15.0400 USD |
17.3700 USD |
16.6400 USD |
| 2022-03-18 |
14.9800 USD |
278,720.0420 ENS |
15.0800 USD |
14.1700 USD |
16.2300 USD |
14.9800 USD |
| 2022-03-17 |
14.9700 USD |
391,258.7400 ENS |
14.4700 USD |
14.1700 USD |
16.5500 USD |
14.9700 USD |
| 2022-03-16 |
14.4000 USD |
198,627.1810 ENS |
13.3700 USD |
13.1300 USD |
14.6300 USD |
14.4000 USD |
| 2022-03-15 |
13.3400 USD |
66,560.5460 ENS |
13.5500 USD |
12.8300 USD |
13.6200 USD |
13.3400 USD |
| 2022-03-14 |
13.4900 USD |
91,208.4980 ENS |
12.7200 USD |
12.5700 USD |
13.5700 USD |
13.4900 USD |
| 2022-03-13 |
12.7100 USD |
92,117.6050 ENS |
13.5700 USD |
12.7000 USD |
13.9600 USD |
12.7100 USD |
| 2022-03-12 |
13.7400 USD |
42,217.2600 ENS |
13.7200 USD |
13.6400 USD |
14.2000 USD |
13.7400 USD |
| 2022-03-11 |
13.8400 USD |
169,589.7490 ENS |
13.9600 USD |
13.5600 USD |
14.3800 USD |
13.8400 USD |
| 2022-03-10 |
14.1400 USD |
369,822.6620 ENS |
14.7200 USD |
13.6400 USD |
16.1100 USD |
14.1400 USD |
| 2022-03-09 |
14.6500 USD |
181,709.5000 ENS |
13.8600 USD |
13.8400 USD |
14.9900 USD |
14.6500 USD |
| 2022-03-08 |
13.7700 USD |
112,300.9470 ENS |
13.6900 USD |
13.6000 USD |
14.4600 USD |
13.7700 USD |
| 2022-03-07 |
13.7300 USD |
296,541.5360 ENS |
13.9900 USD |
13.2100 USD |
14.5600 USD |
13.7300 USD |
| 2022-03-06 |
14.0800 USD |
338,470.1990 ENS |
14.8300 USD |
13.9200 USD |
16.3600 USD |
14.0800 USD |
| 2022-03-05 |
14.9100 USD |
311,903.6540 ENS |
15.2600 USD |
14.2300 USD |
15.7600 USD |
14.9100 USD |
| 2022-03-04 |
15.2400 USD |
635,052.8680 ENS |
14.2900 USD |
13.3400 USD |
17.6900 USD |
15.2400 USD |
| 2022-03-03 |
14.3200 USD |
117,396.3200 ENS |
15.1000 USD |
13.9200 USD |
15.5800 USD |
14.3200 USD |
| 2022-03-02 |
15.1500 USD |
219,925.2250 ENS |
15.2200 USD |
14.7400 USD |
15.8800 USD |
15.1500 USD |
| 2022-03-01 |
15.2100 USD |
295,212.8870 ENS |
15.3700 USD |
14.5700 USD |
15.6500 USD |
15.2100 USD |
| 2022-02-28 |
15.3800 USD |
115,611.5160 ENS |
13.1500 USD |
13.0300 USD |
15.7400 USD |
15.3800 USD |
| 2022-02-27 |
13.2100 USD |
171,484.2710 ENS |
14.1100 USD |
12.9300 USD |
14.3600 USD |
13.2100 USD |
| 2022-02-26 |
14.1300 USD |
174,939.0290 ENS |
14.8100 USD |
14.0600 USD |
15.1900 USD |
14.1300 USD |
| 2022-02-25 |
14.7700 USD |
141,467.6140 ENS |
13.7400 USD |
13.3700 USD |
14.8400 USD |
14.7700 USD |
| 2022-02-24 |
13.5900 USD |
332,618.5010 ENS |
14.2400 USD |
11.9200 USD |
14.4000 USD |
13.5900 USD |
| 2022-02-23 |
14.2400 USD |
96,782.3000 ENS |
14.8600 USD |
14.2400 USD |
15.4700 USD |
14.2400 USD |
| 2022-02-22 |
14.8600 USD |
118,778.3810 ENS |
13.9100 USD |
13.2900 USD |
14.8600 USD |
14.8600 USD |
| 2022-02-21 |
14.1600 USD |
134,022.4020 ENS |
15.2000 USD |
14.1000 USD |
16.3800 USD |
14.1600 USD |
| 2022-02-20 |
15.3400 USD |
116,915.6980 ENS |
16.0000 USD |
14.7800 USD |
16.1700 USD |
15.3400 USD |
| 2022-02-19 |
16.0200 USD |
128,443.2850 ENS |
15.7300 USD |
15.2700 USD |
16.8400 USD |
16.0200 USD |
| 2022-02-18 |
15.6900 USD |
111,676.9280 ENS |
15.8000 USD |
15.3200 USD |
16.3300 USD |
15.6900 USD |
| 2022-02-17 |
15.9700 USD |
191,018.7550 ENS |
17.6500 USD |
15.6100 USD |
17.9900 USD |
15.9700 USD |
| 2022-02-16 |
17.7700 USD |
136,264.3280 ENS |
18.4700 USD |
17.2300 USD |
18.5800 USD |
17.7700 USD |
| 2022-02-15 |
18.4800 USD |
158,901.9620 ENS |
17.0500 USD |
16.9500 USD |
18.5000 USD |
18.4800 USD |
| 2022-02-14 |
17.0900 USD |
81,090.3760 ENS |
16.7800 USD |
16.0800 USD |
17.2600 USD |
17.0900 USD |
| 2022-02-13 |
16.9100 USD |
108,101.5590 ENS |
17.0300 USD |
16.5800 USD |
17.8900 USD |
16.9100 USD |
| 2022-02-12 |
16.9700 USD |
82,558.3110 ENS |
17.2200 USD |
16.3900 USD |
17.6800 USD |
16.9700 USD |
| 2022-02-11 |
17.0700 USD |
120,463.3640 ENS |
18.9400 USD |
16.7000 USD |
19.2400 USD |
17.0700 USD |
| 2022-02-10 |
19.1200 USD |
156,682.9230 ENS |
21.2500 USD |
18.9100 USD |
21.5600 USD |
19.1200 USD |
| 2022-02-09 |
21.1000 USD |
133,164.0750 ENS |
20.1500 USD |
19.4100 USD |
21.4000 USD |
21.1000 USD |
| 2022-02-08 |
20.0800 USD |
342,034.7080 ENS |
21.8400 USD |
19.0800 USD |
23.4900 USD |
20.0800 USD |
| 2022-02-07 |
21.8600 USD |
281,955.7490 ENS |
20.8800 USD |
19.7100 USD |
22.8400 USD |
21.8600 USD |
| 2022-02-06 |
20.7100 USD |
239,279.2170 ENS |
20.0700 USD |
19.1900 USD |
20.9300 USD |
20.7100 USD |
| 2022-02-05 |
20.2800 USD |
181,113.6610 ENS |
20.6200 USD |
19.7400 USD |
22.0300 USD |
20.2800 USD |