Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
18.6600 USD |
632,361.4140 ENS |
14.3500 USD |
14.2400 USD |
19.2600 USD |
18.6600 USD |
| 2022-04-26 |
14.3200 USD |
218,539.8670 ENS |
15.7400 USD |
14.1600 USD |
16.6500 USD |
14.3200 USD |
| 2022-04-25 |
15.7300 USD |
236,415.5990 ENS |
15.3200 USD |
14.3700 USD |
15.9100 USD |
15.7300 USD |
| 2022-04-24 |
15.4000 USD |
153,661.3660 ENS |
13.9600 USD |
13.8600 USD |
15.5000 USD |
15.4000 USD |
| 2022-04-23 |
14.1000 USD |
33,879.5450 ENS |
14.1800 USD |
13.7800 USD |
14.2900 USD |
14.1000 USD |
| 2022-04-22 |
14.2200 USD |
118,953.4760 ENS |
14.5000 USD |
14.0400 USD |
15.1400 USD |
14.2200 USD |
| 2022-04-21 |
14.3000 USD |
154,696.3490 ENS |
14.6600 USD |
14.1500 USD |
15.6900 USD |
14.3000 USD |
| 2022-04-20 |
14.6700 USD |
154,807.9430 ENS |
14.8700 USD |
14.3100 USD |
16.0500 USD |
14.6700 USD |
| 2022-04-19 |
14.9300 USD |
68,384.8550 ENS |
14.2700 USD |
14.1900 USD |
14.9300 USD |
14.9300 USD |
| 2022-04-18 |
14.2300 USD |
91,785.3370 ENS |
13.6900 USD |
13.0000 USD |
14.3200 USD |
14.2300 USD |
| 2022-04-17 |
13.8000 USD |
55,108.2380 ENS |
14.2700 USD |
13.7700 USD |
14.7400 USD |
13.8000 USD |
| 2022-04-16 |
14.3500 USD |
41,211.9670 ENS |
14.2800 USD |
13.9600 USD |
14.4800 USD |
14.3500 USD |
| 2022-04-15 |
14.3100 USD |
36,792.3480 ENS |
14.0400 USD |
13.8200 USD |
14.3800 USD |
14.3100 USD |
| 2022-04-14 |
14.0100 USD |
60,792.7910 ENS |
14.5900 USD |
13.8000 USD |
14.8500 USD |
14.0100 USD |
| 2022-04-13 |
14.5800 USD |
66,221.0050 ENS |
14.2700 USD |
13.8700 USD |
14.6900 USD |
14.5800 USD |
| 2022-04-12 |
14.2900 USD |
94,307.2120 ENS |
13.7800 USD |
13.6500 USD |
14.7600 USD |
14.2900 USD |
| 2022-04-11 |
13.7600 USD |
158,945.4100 ENS |
15.1700 USD |
13.5200 USD |
15.4700 USD |
13.7600 USD |
| 2022-04-10 |
15.2500 USD |
138,043.4350 ENS |
15.6200 USD |
15.1500 USD |
16.3400 USD |
15.2500 USD |
| 2022-04-09 |
15.6400 USD |
48,493.0350 ENS |
15.1500 USD |
15.0000 USD |
15.7000 USD |
15.6400 USD |
| 2022-04-08 |
15.1000 USD |
124,520.3560 ENS |
16.5800 USD |
14.9200 USD |
16.8800 USD |
15.1000 USD |
| 2022-04-07 |
16.7100 USD |
87,845.6240 ENS |
16.2700 USD |
15.7800 USD |
16.9500 USD |
16.7100 USD |
| 2022-04-06 |
16.3700 USD |
209,393.5560 ENS |
18.8400 USD |
16.1900 USD |
18.8800 USD |
16.3700 USD |
| 2022-04-05 |
19.2000 USD |
115,185.1720 ENS |
19.8000 USD |
18.9200 USD |
20.6300 USD |
19.2000 USD |
| 2022-04-04 |
19.8300 USD |
209,156.0550 ENS |
20.9300 USD |
18.6900 USD |
20.9700 USD |
19.8300 USD |
| 2022-04-03 |
21.0000 USD |
239,303.6010 ENS |
18.6100 USD |
18.1100 USD |
21.3500 USD |
21.0000 USD |
| 2022-04-02 |
18.9300 USD |
168,926.0130 ENS |
18.4000 USD |
18.2100 USD |
20.2800 USD |
18.9300 USD |
| 2022-04-01 |
18.4200 USD |
138,272.4940 ENS |
18.0900 USD |
16.7100 USD |
18.9000 USD |
18.4200 USD |
| 2022-03-31 |
17.7900 USD |
335,134.8660 ENS |
19.2700 USD |
17.6400 USD |
20.8700 USD |
17.7900 USD |
| 2022-03-30 |
19.3100 USD |
186,524.0790 ENS |
19.1800 USD |
18.5700 USD |
20.4800 USD |
19.3100 USD |
| 2022-03-29 |
19.1900 USD |
208,540.9850 ENS |
18.6700 USD |
18.6400 USD |
20.5200 USD |
19.1900 USD |
| 2022-03-28 |
18.8300 USD |
225,924.1810 ENS |
18.4700 USD |
18.1700 USD |
20.4800 USD |
18.8300 USD |
| 2022-03-27 |
18.0100 USD |
117,048.7760 ENS |
17.3700 USD |
16.8100 USD |
18.3800 USD |
18.0100 USD |
| 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 |