Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |