Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
23.1600 USD |
34,052.6830 ENS |
23.7700 USD |
22.7400 USD |
24.2900 USD |
23.1600 USD |
| 2025-09-14 |
23.9300 USD |
20,746.0590 ENS |
24.6300 USD |
23.5100 USD |
24.7300 USD |
23.9300 USD |
| 2025-09-13 |
24.4700 USD |
29,942.2780 ENS |
25.0500 USD |
24.2300 USD |
25.2800 USD |
24.4700 USD |
| 2025-09-12 |
25.0300 USD |
32,977.0980 ENS |
24.2300 USD |
23.9900 USD |
25.2700 USD |
25.0300 USD |
| 2025-09-11 |
24.0000 USD |
41,081.9750 ENS |
23.3200 USD |
23.2300 USD |
24.5300 USD |
24.0000 USD |
| 2025-09-10 |
23.2700 USD |
55,362.6880 ENS |
22.9100 USD |
22.7400 USD |
23.9400 USD |
23.2700 USD |
| 2025-09-09 |
22.8100 USD |
30,977.3280 ENS |
23.0800 USD |
22.6300 USD |
23.7000 USD |
22.8100 USD |
| 2025-09-08 |
23.0500 USD |
46,668.6330 ENS |
22.4100 USD |
22.2300 USD |
23.3000 USD |
23.0500 USD |
| 2025-09-07 |
22.1400 USD |
13,828.0610 ENS |
22.0600 USD |
22.0200 USD |
22.3500 USD |
22.1400 USD |
| 2025-09-06 |
22.1200 USD |
14,025.9200 ENS |
22.3800 USD |
21.9000 USD |
22.4600 USD |
22.1200 USD |
| 2025-09-05 |
22.4700 USD |
46,995.2850 ENS |
22.1600 USD |
21.9600 USD |
22.9000 USD |
22.4700 USD |
| 2025-09-04 |
22.0900 USD |
25,945.3440 ENS |
22.9900 USD |
21.9500 USD |
23.0800 USD |
22.0900 USD |
| 2025-09-03 |
23.0600 USD |
25,337.3070 ENS |
22.5500 USD |
22.3100 USD |
23.2400 USD |
23.0600 USD |
| 2025-09-02 |
22.5900 USD |
36,689.7590 ENS |
22.0700 USD |
21.9100 USD |
22.7100 USD |
22.5900 USD |
| 2025-09-01 |
21.5900 USD |
53,256.6770 ENS |
22.4100 USD |
21.5100 USD |
22.9200 USD |
21.5900 USD |
| 2025-08-31 |
22.7600 USD |
52,147.6370 ENS |
23.3000 USD |
22.0600 USD |
23.6700 USD |
22.7600 USD |
| 2025-08-30 |
23.2800 USD |
22,740.5230 ENS |
23.1900 USD |
22.7400 USD |
23.6500 USD |
23.2800 USD |
| 2025-08-29 |
23.1200 USD |
62,200.8300 ENS |
24.3600 USD |
22.8200 USD |
24.4000 USD |
23.1200 USD |
| 2025-08-28 |
24.3900 USD |
33,433.4040 ENS |
24.2300 USD |
23.8400 USD |
24.7500 USD |
24.3900 USD |
| 2025-08-27 |
24.3600 USD |
47,560.3760 ENS |
24.5300 USD |
24.1400 USD |
24.9400 USD |
24.3600 USD |
| 2025-08-26 |
24.7300 USD |
43,818.9440 ENS |
23.6100 USD |
23.3200 USD |
24.7500 USD |
24.7300 USD |
| 2025-08-25 |
23.7600 USD |
64,423.6800 ENS |
26.1200 USD |
23.3700 USD |
26.2500 USD |
23.7600 USD |
| 2025-08-24 |
26.1600 USD |
60,470.1510 ENS |
26.9800 USD |
25.7900 USD |
27.5500 USD |
26.1600 USD |
| 2025-08-23 |
27.0700 USD |
24,414.3330 ENS |
27.5600 USD |
26.6600 USD |
27.7600 USD |
27.0700 USD |
| 2025-08-22 |
27.5400 USD |
101,384.9560 ENS |
24.4500 USD |
23.7600 USD |
28.0800 USD |
27.5400 USD |
| 2025-08-21 |
24.4200 USD |
21,544.4140 ENS |
25.3200 USD |
24.2400 USD |
25.4900 USD |
24.4200 USD |
| 2025-08-20 |
25.3600 USD |
56,256.6660 ENS |
24.1000 USD |
23.9100 USD |
25.3800 USD |
25.3600 USD |
| 2025-08-19 |
24.4800 USD |
48,027.2540 ENS |
25.3900 USD |
24.2000 USD |
25.7100 USD |
24.4800 USD |
| 2025-08-18 |
25.5800 USD |
65,138.3180 ENS |
26.5200 USD |
24.9700 USD |
26.5600 USD |
25.5800 USD |
| 2025-08-17 |
26.7300 USD |
35,001.3270 ENS |
26.4300 USD |
26.2200 USD |
27.4200 USD |
26.7300 USD |
| 2025-08-16 |
26.3600 USD |
24,954.3200 ENS |
26.2900 USD |
25.8800 USD |
26.7100 USD |
26.3600 USD |
| 2025-08-15 |
26.0000 USD |
87,670.0990 ENS |
26.5300 USD |
25.5200 USD |
27.2900 USD |
26.0000 USD |
| 2025-08-14 |
26.3400 USD |
137,228.2270 ENS |
29.7600 USD |
26.0600 USD |
29.8300 USD |
26.3400 USD |
| 2025-08-13 |
29.2700 USD |
82,093.2570 ENS |
29.5900 USD |
29.0000 USD |
30.0500 USD |
29.2700 USD |
| 2025-08-12 |
29.3200 USD |
108,981.4580 ENS |
27.8900 USD |
27.4800 USD |
29.8000 USD |
29.3200 USD |
| 2025-08-11 |
28.3700 USD |
233,507.9250 ENS |
29.4500 USD |
27.8000 USD |
30.3600 USD |
28.3700 USD |
| 2025-08-10 |
29.5100 USD |
138,464.5000 ENS |
29.7000 USD |
28.6700 USD |
32.1700 USD |
29.5100 USD |
| 2025-08-09 |
29.6800 USD |
62,413.2660 ENS |
28.1500 USD |
28.0400 USD |
30.0300 USD |
29.6800 USD |
| 2025-08-08 |
28.2100 USD |
81,878.0850 ENS |
27.7900 USD |
27.3900 USD |
28.6000 USD |
28.2100 USD |
| 2025-08-07 |
27.4600 USD |
57,799.8470 ENS |
26.2100 USD |
25.9900 USD |
27.6200 USD |
27.4600 USD |
| 2025-08-06 |
26.2400 USD |
50,107.1520 ENS |
25.9400 USD |
25.2800 USD |
26.6300 USD |
26.2400 USD |
| 2025-08-05 |
25.9000 USD |
49,702.6770 ENS |
27.0800 USD |
25.3300 USD |
27.1000 USD |
25.9000 USD |
| 2025-08-04 |
27.1000 USD |
71,934.8260 ENS |
25.4700 USD |
25.4300 USD |
27.1400 USD |
27.1000 USD |
| 2025-08-03 |
25.5700 USD |
31,452.9750 ENS |
24.4500 USD |
24.0400 USD |
25.6600 USD |
25.5700 USD |
| 2025-08-02 |
24.3400 USD |
62,965.9820 ENS |
25.3000 USD |
24.2400 USD |
25.7700 USD |
24.3400 USD |
| 2025-08-01 |
25.1200 USD |
142,851.4580 ENS |
26.8000 USD |
24.7100 USD |
26.8200 USD |
25.1200 USD |
| 2025-07-31 |
26.8900 USD |
61,588.7680 ENS |
28.2100 USD |
26.8600 USD |
30.2500 USD |
26.8900 USD |
| 2025-07-30 |
28.2300 USD |
74,948.8270 ENS |
28.6200 USD |
26.8100 USD |
28.9200 USD |
28.2300 USD |
| 2025-07-29 |
28.5600 USD |
93,218.8590 ENS |
28.8800 USD |
27.9900 USD |
29.7400 USD |
28.5600 USD |
| 2025-07-28 |
28.8700 USD |
129,954.6650 ENS |
31.1000 USD |
28.6500 USD |
32.0000 USD |
28.8700 USD |