Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
20.5000 USD |
150,139.6550 ENS |
18.3600 USD |
18.0900 USD |
20.5400 USD |
20.5000 USD |
| 2022-02-03 |
18.1500 USD |
93,696.5920 ENS |
17.9700 USD |
17.3700 USD |
18.4300 USD |
18.1500 USD |
| 2022-02-02 |
17.9800 USD |
115,370.6810 ENS |
19.4600 USD |
17.7300 USD |
19.6400 USD |
17.9800 USD |
| 2022-02-01 |
19.4700 USD |
157,983.6270 ENS |
20.1600 USD |
19.2700 USD |
21.2300 USD |
19.4700 USD |
| 2022-01-31 |
20.2300 USD |
308,238.4160 ENS |
19.1100 USD |
17.6300 USD |
21.1700 USD |
20.2300 USD |
| 2022-01-30 |
19.1600 USD |
203,700.6020 ENS |
20.0600 USD |
18.6400 USD |
20.7400 USD |
19.1600 USD |
| 2022-01-29 |
19.9900 USD |
277,834.6410 ENS |
17.8500 USD |
17.7900 USD |
20.8600 USD |
19.9900 USD |
| 2022-01-28 |
17.7200 USD |
77,591.5130 ENS |
16.7900 USD |
16.0600 USD |
18.0600 USD |
17.7200 USD |
| 2022-01-27 |
16.4200 USD |
50,423.8850 ENS |
16.9600 USD |
15.8200 USD |
17.4100 USD |
16.4200 USD |
| 2022-01-26 |
17.0800 USD |
232,657.7830 ENS |
16.5800 USD |
16.3200 USD |
19.6000 USD |
17.0800 USD |
| 2022-01-25 |
16.5000 USD |
113,178.9600 ENS |
16.4900 USD |
15.7500 USD |
17.0100 USD |
16.5000 USD |
| 2022-01-24 |
16.4400 USD |
226,074.2360 ENS |
17.1600 USD |
14.4400 USD |
17.1600 USD |
16.4400 USD |
| 2022-01-23 |
17.0200 USD |
220,354.0560 ENS |
16.1000 USD |
15.7700 USD |
17.4500 USD |
17.0200 USD |
| 2022-01-22 |
15.9300 USD |
345,416.0220 ENS |
17.8600 USD |
15.1100 USD |
18.4000 USD |
15.9300 USD |
| 2022-01-21 |
17.8800 USD |
280,593.9450 ENS |
21.1100 USD |
17.2500 USD |
21.5800 USD |
17.8800 USD |
| 2022-01-20 |
21.4700 USD |
201,636.9830 ENS |
22.2400 USD |
21.4700 USD |
24.5000 USD |
21.4700 USD |
| 2022-01-19 |
22.3300 USD |
185,466.7040 ENS |
23.4300 USD |
21.2400 USD |
23.5200 USD |
22.3300 USD |
| 2022-01-18 |
23.3300 USD |
163,002.0900 ENS |
24.2900 USD |
22.3900 USD |
24.6700 USD |
23.3300 USD |
| 2022-01-17 |
24.4600 USD |
141,094.7070 ENS |
27.7300 USD |
23.8900 USD |
27.8800 USD |
24.4600 USD |
| 2022-01-16 |
27.6300 USD |
151,756.6660 ENS |
26.6200 USD |
25.6800 USD |
28.3400 USD |
27.6300 USD |
| 2022-01-15 |
26.7200 USD |
136,027.2810 ENS |
26.3300 USD |
26.0300 USD |
27.8000 USD |
26.7200 USD |
| 2022-01-14 |
26.3000 USD |
144,678.8080 ENS |
25.6700 USD |
24.8700 USD |
26.7300 USD |
26.3000 USD |
| 2022-01-13 |
25.7000 USD |
153,416.4160 ENS |
27.9700 USD |
25.6300 USD |
28.3000 USD |
25.7000 USD |
| 2022-01-12 |
27.9500 USD |
121,891.1540 ENS |
26.7600 USD |
26.1900 USD |
28.9200 USD |
27.9500 USD |
| 2022-01-11 |
26.7400 USD |
134,295.8830 ENS |
25.4300 USD |
25.1200 USD |
27.1300 USD |
26.7400 USD |
| 2022-01-10 |
25.4600 USD |
231,509.7300 ENS |
27.9400 USD |
24.4900 USD |
28.7500 USD |
25.4600 USD |
| 2022-01-09 |
28.1300 USD |
218,609.9840 ENS |
27.7300 USD |
26.9200 USD |
29.4900 USD |
28.1300 USD |
| 2022-01-08 |
28.1700 USD |
254,795.6070 ENS |
30.1000 USD |
26.4700 USD |
30.8100 USD |
28.1700 USD |
| 2022-01-07 |
29.7200 USD |
268,750.2940 ENS |
33.1700 USD |
28.2400 USD |
33.2500 USD |
29.7200 USD |
| 2022-01-06 |
33.3000 USD |
266,469.7470 ENS |
33.7300 USD |
31.5200 USD |
34.5000 USD |
33.3000 USD |
| 2022-01-05 |
33.8100 USD |
229,302.7470 ENS |
38.6600 USD |
31.5000 USD |
39.9200 USD |
33.8100 USD |
| 2022-01-04 |
38.8700 USD |
91,180.8630 ENS |
39.4400 USD |
38.5200 USD |
41.6100 USD |
38.8700 USD |
| 2022-01-03 |
39.3100 USD |
71,629.4360 ENS |
41.0600 USD |
38.4600 USD |
41.1400 USD |
39.3100 USD |
| 2022-01-02 |
41.1900 USD |
53,775.3960 ENS |
40.1800 USD |
39.5100 USD |
41.7700 USD |
41.1900 USD |
| 2022-01-01 |
39.8300 USD |
65,099.2130 ENS |
38.9800 USD |
38.7300 USD |
40.4400 USD |
39.8300 USD |
| 2021-12-31 |
39.2600 USD |
117,435.7710 ENS |
39.0400 USD |
38.1500 USD |
41.8700 USD |
39.2600 USD |
| 2021-12-30 |
38.8500 USD |
109,131.1400 ENS |
38.6400 USD |
38.0100 USD |
41.0100 USD |
38.8500 USD |
| 2021-12-29 |
38.3700 USD |
83,463.9270 ENS |
39.7300 USD |
37.8800 USD |
40.8300 USD |
38.3700 USD |
| 2021-12-28 |
39.7300 USD |
159,895.2700 ENS |
44.4700 USD |
39.0000 USD |
44.4900 USD |
39.7300 USD |
| 2021-12-27 |
44.7800 USD |
80,008.0360 ENS |
45.7400 USD |
44.5300 USD |
48.2100 USD |
44.7800 USD |
| 2021-12-26 |
45.6200 USD |
77,263.0100 ENS |
46.3600 USD |
43.9300 USD |
46.8300 USD |
45.6200 USD |
| 2021-12-25 |
46.2600 USD |
67,311.2950 ENS |
45.6700 USD |
44.9200 USD |
48.2100 USD |
46.2600 USD |
| 2021-12-24 |
45.5400 USD |
92,596.4040 ENS |
49.5600 USD |
44.7700 USD |
49.6500 USD |
45.5400 USD |
| 2021-12-23 |
49.7800 USD |
176,622.0300 ENS |
45.0800 USD |
42.7700 USD |
50.8000 USD |
49.7800 USD |
| 2021-12-22 |
45.2000 USD |
155,015.4970 ENS |
40.9500 USD |
40.7300 USD |
46.1300 USD |
45.2000 USD |
| 2021-12-21 |
41.5300 USD |
80,399.9120 ENS |
40.3800 USD |
39.6100 USD |
42.1600 USD |
41.5300 USD |
| 2021-12-20 |
40.5700 USD |
129,112.4400 ENS |
40.8600 USD |
37.3400 USD |
41.6500 USD |
40.5700 USD |
| 2021-12-19 |
41.0100 USD |
66,004.5690 ENS |
42.6300 USD |
40.6100 USD |
43.7400 USD |
41.0100 USD |
| 2021-12-18 |
42.6600 USD |
73,683.7820 ENS |
42.1500 USD |
40.5900 USD |
43.9900 USD |
42.6600 USD |
| 2021-12-17 |
41.9000 USD |
174,183.6810 ENS |
44.3500 USD |
40.1400 USD |
46.6700 USD |
41.9000 USD |