Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
41.7600 USD |
465,773.1550 ENS |
41.2800 USD |
38.0600 USD |
46.3700 USD |
41.7600 USD |
| 2024-12-01 |
41.3300 USD |
357,160.1800 ENS |
40.3500 USD |
39.2800 USD |
43.2400 USD |
41.3300 USD |
| 2024-11-30 |
40.3600 USD |
1,342,640.5610 ENS |
33.0200 USD |
32.1500 USD |
47.0500 USD |
40.3600 USD |
| 2024-11-29 |
33.0000 USD |
227,809.1100 ENS |
34.5200 USD |
32.8200 USD |
35.2100 USD |
33.0000 USD |
| 2024-11-28 |
34.5200 USD |
1,050,743.6630 ENS |
34.0900 USD |
32.1100 USD |
38.9700 USD |
34.5200 USD |
| 2024-11-27 |
34.1400 USD |
904,392.0010 ENS |
22.4500 USD |
21.8900 USD |
34.2900 USD |
34.1400 USD |
| 2024-11-26 |
22.4600 USD |
348,589.2090 ENS |
23.7700 USD |
21.5100 USD |
24.1400 USD |
22.4600 USD |
| 2024-11-25 |
23.7800 USD |
726,015.2350 ENS |
20.2900 USD |
19.5900 USD |
26.0900 USD |
23.7800 USD |
| 2024-11-24 |
20.2800 USD |
211,847.1380 ENS |
20.5800 USD |
18.9000 USD |
21.6200 USD |
20.2800 USD |
| 2024-11-23 |
20.6300 USD |
285,399.2450 ENS |
19.7700 USD |
19.3300 USD |
21.4700 USD |
20.6300 USD |
| 2024-11-22 |
19.7700 USD |
258,372.3580 ENS |
19.0400 USD |
18.5700 USD |
20.0000 USD |
19.7700 USD |
| 2024-11-21 |
19.0300 USD |
260,723.1510 ENS |
17.3500 USD |
16.7800 USD |
19.6100 USD |
19.0300 USD |
| 2024-11-20 |
17.3500 USD |
139,837.2200 ENS |
18.3000 USD |
16.9600 USD |
18.4900 USD |
17.3500 USD |
| 2024-11-19 |
18.3100 USD |
148,550.6630 ENS |
19.2000 USD |
17.8100 USD |
19.4400 USD |
18.3100 USD |
| 2024-11-18 |
19.1900 USD |
161,313.2010 ENS |
17.6600 USD |
17.5800 USD |
19.2100 USD |
19.1900 USD |
| 2024-11-17 |
17.6700 USD |
166,062.2190 ENS |
18.4000 USD |
17.3500 USD |
19.2800 USD |
17.6700 USD |
| 2024-11-16 |
18.3600 USD |
169,516.8100 ENS |
17.0400 USD |
16.9600 USD |
18.8200 USD |
18.3600 USD |
| 2024-11-15 |
17.0400 USD |
112,886.2400 ENS |
16.3700 USD |
15.9000 USD |
17.1900 USD |
17.0400 USD |
| 2024-11-14 |
16.3200 USD |
114,546.0620 ENS |
17.0800 USD |
16.0600 USD |
17.7200 USD |
16.3200 USD |
| 2024-11-13 |
17.0700 USD |
258,125.4710 ENS |
18.1400 USD |
16.5000 USD |
18.2800 USD |
17.0700 USD |
| 2024-11-12 |
18.1200 USD |
1,459,749.9270 ENS |
20.3800 USD |
17.5200 USD |
20.5500 USD |
18.1200 USD |
| 2024-11-11 |
20.3800 USD |
940,552.4610 ENS |
19.0800 USD |
18.8700 USD |
21.8200 USD |
20.3800 USD |
| 2024-11-10 |
19.0700 USD |
686,764.2710 ENS |
19.1900 USD |
18.0900 USD |
20.5800 USD |
19.0700 USD |
| 2024-11-09 |
19.1800 USD |
561,080.3710 ENS |
18.2400 USD |
17.8300 USD |
19.9800 USD |
19.1800 USD |
| 2024-11-08 |
18.2500 USD |
452,332.3790 ENS |
18.8900 USD |
17.7400 USD |
19.4100 USD |
18.2500 USD |
| 2024-11-07 |
18.8800 USD |
527,946.9760 ENS |
17.8700 USD |
17.5900 USD |
20.0400 USD |
18.8800 USD |
| 2024-11-06 |
17.8600 USD |
140,656.5010 ENS |
15.5600 USD |
15.5200 USD |
18.1700 USD |
17.8600 USD |
| 2024-11-05 |
15.5500 USD |
41,070.6710 ENS |
14.8600 USD |
14.8500 USD |
15.8300 USD |
15.5500 USD |
| 2024-11-04 |
14.8400 USD |
46,538.5090 ENS |
15.8600 USD |
14.5600 USD |
16.1800 USD |
14.8400 USD |
| 2024-11-03 |
15.8600 USD |
44,519.3500 ENS |
16.4900 USD |
15.4200 USD |
16.5300 USD |
15.8600 USD |
| 2024-11-02 |
16.4600 USD |
17,713.2890 ENS |
16.6500 USD |
16.2600 USD |
16.7500 USD |
16.4600 USD |
| 2024-11-01 |
16.6500 USD |
26,772.0400 ENS |
16.8300 USD |
16.3100 USD |
17.1700 USD |
16.6500 USD |
| 2024-10-31 |
16.8000 USD |
40,167.7250 ENS |
17.9600 USD |
16.6100 USD |
17.9800 USD |
16.8000 USD |
| 2024-10-30 |
17.9700 USD |
94,363.7840 ENS |
17.4700 USD |
17.1700 USD |
18.9500 USD |
17.9700 USD |
| 2024-10-29 |
17.4500 USD |
44,524.8970 ENS |
16.5900 USD |
16.5600 USD |
17.7300 USD |
17.4500 USD |
| 2024-10-28 |
16.5600 USD |
36,743.3820 ENS |
16.3300 USD |
15.8000 USD |
16.8300 USD |
16.5600 USD |
| 2024-10-27 |
16.3400 USD |
19,990.3890 ENS |
16.0400 USD |
15.8900 USD |
16.4700 USD |
16.3400 USD |
| 2024-10-26 |
16.0500 USD |
22,608.8870 ENS |
15.9400 USD |
15.6600 USD |
16.3400 USD |
16.0500 USD |
| 2024-10-25 |
15.9900 USD |
41,625.3510 ENS |
17.4600 USD |
15.2700 USD |
17.5300 USD |
15.9900 USD |
| 2024-10-24 |
17.4400 USD |
12,553.2370 ENS |
17.2800 USD |
17.1000 USD |
17.6600 USD |
17.4400 USD |
| 2024-10-23 |
17.2800 USD |
20,170.1460 ENS |
17.8200 USD |
16.7400 USD |
17.8300 USD |
17.2800 USD |
| 2024-10-22 |
17.8300 USD |
58,810.6400 ENS |
18.0300 USD |
17.6000 USD |
18.2900 USD |
17.8300 USD |
| 2024-10-21 |
18.0200 USD |
44,175.5830 ENS |
19.1300 USD |
17.9100 USD |
19.3600 USD |
18.0200 USD |
| 2024-10-20 |
19.1200 USD |
122,826.7690 ENS |
17.7600 USD |
17.4400 USD |
19.4500 USD |
19.1200 USD |
| 2024-10-19 |
17.7200 USD |
14,787.6990 ENS |
17.7700 USD |
17.4500 USD |
18.1000 USD |
17.7200 USD |
| 2024-10-18 |
17.7700 USD |
57,126.8880 ENS |
16.9700 USD |
16.9000 USD |
18.0900 USD |
17.7700 USD |
| 2024-10-17 |
17.0100 USD |
27,111.5260 ENS |
17.5200 USD |
16.7800 USD |
17.7800 USD |
17.0100 USD |
| 2024-10-16 |
17.5200 USD |
21,732.1590 ENS |
17.7800 USD |
17.2400 USD |
18.0100 USD |
17.5200 USD |
| 2024-10-15 |
17.7800 USD |
44,218.2370 ENS |
18.2400 USD |
17.1900 USD |
18.5600 USD |
17.7800 USD |
| 2024-10-14 |
18.2400 USD |
52,379.6550 ENS |
16.9900 USD |
16.8000 USD |
18.3100 USD |
18.2400 USD |