Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
29.3600 USD |
425,484.2110 ENS |
25.6400 USD |
25.6200 USD |
30.4200 USD |
29.3600 USD |
| 2024-07-22 |
25.7600 USD |
94,863.2670 ENS |
27.3300 USD |
25.6200 USD |
27.7600 USD |
25.7600 USD |
| 2024-07-21 |
27.2800 USD |
63,022.8950 ENS |
26.5200 USD |
25.4100 USD |
27.5400 USD |
27.2800 USD |
| 2024-07-20 |
26.4500 USD |
46,105.6770 ENS |
26.6600 USD |
26.0500 USD |
26.9200 USD |
26.4500 USD |
| 2024-07-19 |
26.6400 USD |
126,667.6240 ENS |
25.9900 USD |
25.3100 USD |
26.7800 USD |
26.6400 USD |
| 2024-07-18 |
26.1200 USD |
92,899.0260 ENS |
26.2000 USD |
25.5300 USD |
27.1600 USD |
26.1200 USD |
| 2024-07-17 |
26.1600 USD |
211,458.9910 ENS |
27.1500 USD |
26.0700 USD |
27.7100 USD |
26.1600 USD |
| 2024-07-16 |
27.0200 USD |
213,720.3290 ENS |
28.6000 USD |
26.4100 USD |
28.7500 USD |
27.0200 USD |
| 2024-07-15 |
28.7100 USD |
190,719.7930 ENS |
26.3600 USD |
26.2900 USD |
28.8700 USD |
28.7100 USD |
| 2024-07-14 |
26.4300 USD |
101,665.9860 ENS |
25.3500 USD |
25.2500 USD |
26.6700 USD |
26.4300 USD |
| 2024-07-13 |
25.3600 USD |
99,429.1230 ENS |
25.6500 USD |
24.8000 USD |
26.1800 USD |
25.3600 USD |
| 2024-07-12 |
25.6200 USD |
164,613.4120 ENS |
25.7800 USD |
24.9600 USD |
26.6400 USD |
25.6200 USD |
| 2024-07-11 |
25.8400 USD |
187,652.5630 ENS |
27.1500 USD |
25.6200 USD |
27.1700 USD |
25.8400 USD |
| 2024-07-10 |
27.1500 USD |
247,502.2630 ENS |
27.6300 USD |
26.5700 USD |
27.9200 USD |
27.1500 USD |
| 2024-07-09 |
27.5800 USD |
372,391.0120 ENS |
26.9500 USD |
25.8200 USD |
31.1700 USD |
27.5800 USD |
| 2024-07-08 |
27.3600 USD |
429,107.8900 ENS |
23.3000 USD |
22.3300 USD |
27.3900 USD |
27.3600 USD |
| 2024-07-07 |
23.9000 USD |
159,782.2480 ENS |
26.2100 USD |
23.4500 USD |
26.2300 USD |
23.9000 USD |
| 2024-07-06 |
26.1700 USD |
247,854.5200 ENS |
22.8500 USD |
22.5200 USD |
26.6800 USD |
26.1700 USD |
| 2024-07-05 |
22.9400 USD |
372,294.8020 ENS |
22.5600 USD |
20.1800 USD |
23.9300 USD |
22.9400 USD |
| 2024-07-04 |
23.8500 USD |
466,143.7970 ENS |
25.2000 USD |
23.5400 USD |
26.6600 USD |
23.8500 USD |
| 2024-07-03 |
25.2100 USD |
339,625.1490 ENS |
30.9400 USD |
25.1000 USD |
31.0800 USD |
25.2100 USD |
| 2024-07-02 |
30.8700 USD |
203,935.9640 ENS |
31.7600 USD |
30.0900 USD |
32.3700 USD |
30.8700 USD |
| 2024-07-01 |
31.6000 USD |
401,095.5380 ENS |
30.6600 USD |
30.5200 USD |
34.3200 USD |
31.6000 USD |
| 2024-06-30 |
30.0500 USD |
291,088.2400 ENS |
25.6300 USD |
24.9200 USD |
30.4100 USD |
30.0500 USD |
| 2024-06-29 |
25.7100 USD |
204,265.0050 ENS |
26.9700 USD |
25.6500 USD |
28.9200 USD |
25.7100 USD |
| 2024-06-28 |
26.9200 USD |
327,213.1540 ENS |
27.1000 USD |
26.4300 USD |
28.9100 USD |
26.9200 USD |
| 2024-06-27 |
27.0800 USD |
309,443.4940 ENS |
24.2000 USD |
24.1300 USD |
27.2500 USD |
27.0800 USD |
| 2024-06-26 |
24.3000 USD |
157,738.1150 ENS |
24.7100 USD |
23.5800 USD |
25.4600 USD |
24.3000 USD |
| 2024-06-25 |
25.1100 USD |
203,332.1080 ENS |
23.8900 USD |
22.5700 USD |
25.7200 USD |
25.1100 USD |
| 2024-06-24 |
23.7900 USD |
251,637.6360 ENS |
23.2200 USD |
21.3000 USD |
24.1200 USD |
23.7900 USD |
| 2024-06-23 |
23.2400 USD |
107,433.2780 ENS |
25.0400 USD |
23.0600 USD |
25.7300 USD |
23.2400 USD |
| 2024-06-22 |
25.1400 USD |
132,313.5860 ENS |
26.8400 USD |
25.0400 USD |
26.8400 USD |
25.1400 USD |
| 2024-06-21 |
26.6700 USD |
170,775.6040 ENS |
26.0700 USD |
25.1900 USD |
27.4400 USD |
26.6700 USD |
| 2024-06-20 |
26.0400 USD |
211,317.1760 ENS |
26.8600 USD |
24.7900 USD |
27.5700 USD |
26.0400 USD |
| 2024-06-19 |
26.6800 USD |
423,253.4780 ENS |
25.2500 USD |
24.7600 USD |
27.4900 USD |
26.6800 USD |
| 2024-06-18 |
24.9500 USD |
384,359.7030 ENS |
22.7600 USD |
20.2000 USD |
25.4900 USD |
24.9500 USD |
| 2024-06-17 |
22.8600 USD |
196,954.3480 ENS |
24.3100 USD |
22.0900 USD |
24.3700 USD |
22.8600 USD |
| 2024-06-16 |
24.3700 USD |
148,704.6640 ENS |
23.5400 USD |
22.5600 USD |
24.6800 USD |
24.3700 USD |
| 2024-06-15 |
23.5400 USD |
298,638.2050 ENS |
21.6200 USD |
21.3400 USD |
23.7400 USD |
23.5400 USD |
| 2024-06-14 |
21.5400 USD |
303,942.7120 ENS |
19.7700 USD |
19.4900 USD |
22.2900 USD |
21.5400 USD |
| 2024-06-13 |
19.6400 USD |
74,978.0160 ENS |
20.7500 USD |
19.3600 USD |
20.9800 USD |
19.6400 USD |
| 2024-06-12 |
20.8600 USD |
99,740.7970 ENS |
19.3400 USD |
18.7500 USD |
21.6200 USD |
20.8600 USD |
| 2024-06-11 |
19.4200 USD |
113,521.0790 ENS |
20.1700 USD |
18.9500 USD |
20.4200 USD |
19.4200 USD |
| 2024-06-10 |
20.2700 USD |
132,361.6970 ENS |
20.9100 USD |
19.9900 USD |
20.9200 USD |
20.2700 USD |
| 2024-06-09 |
20.9900 USD |
63,239.1770 ENS |
21.4100 USD |
20.8000 USD |
21.4700 USD |
20.9900 USD |
| 2024-06-08 |
21.3400 USD |
47,330.6460 ENS |
21.7500 USD |
21.0800 USD |
22.4100 USD |
21.3400 USD |
| 2024-06-07 |
22.0000 USD |
172,533.6700 ENS |
24.0000 USD |
19.8900 USD |
24.7600 USD |
22.0000 USD |
| 2024-06-06 |
24.0600 USD |
89,066.0400 ENS |
25.2300 USD |
23.8000 USD |
25.7800 USD |
24.0600 USD |
| 2024-06-05 |
25.3400 USD |
148,532.1050 ENS |
24.9900 USD |
23.7400 USD |
25.8200 USD |
25.3400 USD |
| 2024-06-04 |
25.0100 USD |
80,228.6360 ENS |
25.1100 USD |
24.7400 USD |
25.6300 USD |
25.0100 USD |