Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
16.9800 USD |
26,219.7760 ENS |
17.1700 USD |
16.5000 USD |
17.2600 USD |
16.9800 USD |
| 2024-10-12 |
17.2000 USD |
31,443.4760 ENS |
17.0600 USD |
17.0300 USD |
17.5900 USD |
17.2000 USD |
| 2024-10-11 |
17.0600 USD |
32,998.9890 ENS |
16.2300 USD |
16.1400 USD |
17.2100 USD |
17.0600 USD |
| 2024-10-10 |
16.2300 USD |
53,710.4590 ENS |
16.0700 USD |
15.7000 USD |
16.3800 USD |
16.2300 USD |
| 2024-10-09 |
16.0800 USD |
95,649.4850 ENS |
16.6100 USD |
15.8600 USD |
17.2600 USD |
16.0800 USD |
| 2024-10-08 |
16.6100 USD |
25,157.2950 ENS |
16.7600 USD |
16.4200 USD |
17.0000 USD |
16.6100 USD |
| 2024-10-07 |
16.7400 USD |
52,896.9760 ENS |
17.1400 USD |
16.6900 USD |
17.7500 USD |
16.7400 USD |
| 2024-10-06 |
17.1800 USD |
22,445.9150 ENS |
16.7300 USD |
16.6600 USD |
17.2500 USD |
17.1800 USD |
| 2024-10-05 |
16.7900 USD |
35,375.7620 ENS |
17.0600 USD |
16.5400 USD |
17.1500 USD |
16.7900 USD |
| 2024-10-04 |
17.0400 USD |
39,215.3330 ENS |
16.3300 USD |
16.2300 USD |
17.1800 USD |
17.0400 USD |
| 2024-10-03 |
16.3400 USD |
51,504.9520 ENS |
16.4300 USD |
15.7700 USD |
16.9200 USD |
16.3400 USD |
| 2024-10-02 |
16.4300 USD |
37,125.2570 ENS |
16.9300 USD |
16.2200 USD |
17.5800 USD |
16.4300 USD |
| 2024-10-01 |
16.9700 USD |
64,908.6350 ENS |
18.5100 USD |
16.2900 USD |
19.1900 USD |
16.9700 USD |
| 2024-09-30 |
18.5200 USD |
56,401.8020 ENS |
19.7700 USD |
18.2900 USD |
19.8800 USD |
18.5200 USD |
| 2024-09-29 |
19.7800 USD |
41,241.0760 ENS |
20.1000 USD |
19.3500 USD |
20.2600 USD |
19.7800 USD |
| 2024-09-28 |
20.1100 USD |
46,673.9770 ENS |
20.8400 USD |
19.6300 USD |
21.0500 USD |
20.1100 USD |
| 2024-09-27 |
20.8500 USD |
125,119.2110 ENS |
19.4000 USD |
19.2500 USD |
21.4400 USD |
20.8500 USD |
| 2024-09-26 |
19.4200 USD |
103,263.8080 ENS |
18.9000 USD |
18.4700 USD |
19.8400 USD |
19.4200 USD |
| 2024-09-25 |
18.8700 USD |
68,042.9440 ENS |
19.0500 USD |
18.7400 USD |
19.6900 USD |
18.8700 USD |
| 2024-09-24 |
19.0200 USD |
66,047.2720 ENS |
18.8100 USD |
18.2400 USD |
19.2300 USD |
19.0200 USD |
| 2024-09-23 |
18.7900 USD |
118,707.7730 ENS |
18.2200 USD |
17.8300 USD |
19.2900 USD |
18.7900 USD |
| 2024-09-22 |
18.2200 USD |
69,773.4350 ENS |
18.7800 USD |
17.5800 USD |
19.3900 USD |
18.2200 USD |
| 2024-09-21 |
18.7600 USD |
59,671.8110 ENS |
18.4800 USD |
17.8800 USD |
18.8500 USD |
18.7600 USD |
| 2024-09-20 |
18.4800 USD |
107,057.9520 ENS |
17.8600 USD |
17.4800 USD |
19.2200 USD |
18.4800 USD |
| 2024-09-19 |
17.8600 USD |
68,582.0030 ENS |
17.4500 USD |
17.4300 USD |
18.4100 USD |
17.8600 USD |
| 2024-09-18 |
17.4500 USD |
43,693.5490 ENS |
16.7500 USD |
16.2500 USD |
17.4600 USD |
17.4500 USD |
| 2024-09-17 |
16.7600 USD |
22,543.2620 ENS |
16.3500 USD |
16.0800 USD |
17.1600 USD |
16.7600 USD |
| 2024-09-16 |
16.3200 USD |
36,834.1570 ENS |
16.7200 USD |
16.1000 USD |
16.7300 USD |
16.3200 USD |
| 2024-09-15 |
16.6900 USD |
42,718.0720 ENS |
17.5600 USD |
16.5300 USD |
17.7000 USD |
16.6900 USD |
| 2024-09-14 |
17.5800 USD |
25,596.0440 ENS |
18.0600 USD |
17.3600 USD |
18.0600 USD |
17.5800 USD |
| 2024-09-13 |
18.0500 USD |
61,154.7970 ENS |
17.5400 USD |
17.1900 USD |
18.2600 USD |
18.0500 USD |
| 2024-09-12 |
17.5200 USD |
43,277.6230 ENS |
17.2800 USD |
17.2000 USD |
17.7900 USD |
17.5200 USD |
| 2024-09-11 |
17.2700 USD |
46,331.1600 ENS |
17.6200 USD |
16.5700 USD |
17.6200 USD |
17.2700 USD |
| 2024-09-10 |
17.6100 USD |
57,850.3520 ENS |
16.7900 USD |
16.5200 USD |
17.8600 USD |
17.6100 USD |
| 2024-09-09 |
16.8600 USD |
30,732.5900 ENS |
16.4200 USD |
16.1800 USD |
17.1900 USD |
16.8600 USD |
| 2024-09-08 |
16.4000 USD |
19,901.4840 ENS |
15.9400 USD |
15.7600 USD |
16.7700 USD |
16.4000 USD |
| 2024-09-07 |
15.9000 USD |
20,976.1770 ENS |
15.7500 USD |
15.6000 USD |
16.2800 USD |
15.9000 USD |
| 2024-09-06 |
15.6300 USD |
34,267.4430 ENS |
16.6000 USD |
15.5900 USD |
17.1700 USD |
15.6300 USD |
| 2024-09-05 |
16.5100 USD |
15,667.0030 ENS |
17.0900 USD |
16.4600 USD |
17.2200 USD |
16.5100 USD |
| 2024-09-04 |
17.1300 USD |
36,950.8620 ENS |
16.6300 USD |
15.8000 USD |
17.4600 USD |
17.1300 USD |
| 2024-09-03 |
16.9100 USD |
27,263.7570 ENS |
17.7300 USD |
16.7000 USD |
17.9400 USD |
16.9100 USD |
| 2024-09-02 |
17.7400 USD |
24,008.8920 ENS |
16.8300 USD |
16.7500 USD |
17.9100 USD |
17.7400 USD |
| 2024-09-01 |
16.8800 USD |
25,813.2100 ENS |
17.7400 USD |
16.7100 USD |
17.8400 USD |
16.8800 USD |
| 2024-08-31 |
17.7400 USD |
10,432.5050 ENS |
18.1300 USD |
17.6100 USD |
18.2200 USD |
17.7400 USD |
| 2024-08-30 |
18.1800 USD |
33,152.9310 ENS |
18.2900 USD |
17.3400 USD |
18.4300 USD |
18.1800 USD |
| 2024-08-29 |
18.3000 USD |
34,562.8280 ENS |
18.3500 USD |
18.0700 USD |
19.1200 USD |
18.3000 USD |
| 2024-08-28 |
18.2600 USD |
105,493.4310 ENS |
18.2400 USD |
17.7500 USD |
18.7500 USD |
18.2600 USD |
| 2024-08-27 |
18.1500 USD |
63,333.1730 ENS |
20.1200 USD |
17.6900 USD |
20.4400 USD |
18.1500 USD |
| 2024-08-26 |
20.0600 USD |
44,590.8050 ENS |
21.3100 USD |
19.9600 USD |
21.4800 USD |
20.0600 USD |
| 2024-08-25 |
21.3300 USD |
40,744.7930 ENS |
22.1800 USD |
20.7300 USD |
22.2400 USD |
21.3300 USD |