Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
14.0700 USD |
284,858.3030 ENS |
12.5400 USD |
12.0400 USD |
14.1200 USD |
14.0700 USD |
| 2024-04-13 |
12.5700 USD |
304,889.1750 ENS |
15.1900 USD |
10.3600 USD |
16.0500 USD |
12.5700 USD |
| 2024-04-12 |
15.1900 USD |
184,646.0540 ENS |
19.7500 USD |
12.9900 USD |
19.9900 USD |
15.1900 USD |
| 2024-04-11 |
19.8000 USD |
32,991.2230 ENS |
20.4000 USD |
19.6500 USD |
20.5500 USD |
19.8000 USD |
| 2024-04-10 |
20.4000 USD |
60,859.4640 ENS |
20.3100 USD |
19.4900 USD |
20.6400 USD |
20.4000 USD |
| 2024-04-09 |
20.2800 USD |
49,510.3260 ENS |
22.3700 USD |
20.1400 USD |
22.7700 USD |
20.2800 USD |
| 2024-04-08 |
21.9600 USD |
75,304.9870 ENS |
20.1500 USD |
19.7500 USD |
22.5200 USD |
21.9600 USD |
| 2024-04-07 |
19.9600 USD |
14,634.2930 ENS |
19.6600 USD |
19.6200 USD |
20.2200 USD |
19.9600 USD |
| 2024-04-06 |
19.8300 USD |
5,623.8090 ENS |
19.3000 USD |
19.2600 USD |
19.8600 USD |
19.8300 USD |
| 2024-04-05 |
19.3900 USD |
18,930.3110 ENS |
19.7300 USD |
18.5900 USD |
19.8600 USD |
19.3900 USD |
| 2024-04-04 |
19.6000 USD |
21,709.3810 ENS |
19.4300 USD |
18.9900 USD |
20.2200 USD |
19.6000 USD |
| 2024-04-03 |
19.5600 USD |
36,308.9930 ENS |
19.0900 USD |
18.3600 USD |
20.2000 USD |
19.5600 USD |
| 2024-04-02 |
19.2900 USD |
61,956.3990 ENS |
20.7900 USD |
18.8400 USD |
20.7900 USD |
19.2900 USD |
| 2024-04-01 |
20.8200 USD |
110,618.3070 ENS |
22.3700 USD |
20.1900 USD |
22.4500 USD |
20.8200 USD |
| 2024-03-31 |
22.1700 USD |
65,051.7300 ENS |
21.6300 USD |
21.6000 USD |
22.4800 USD |
22.1700 USD |
| 2024-03-30 |
21.6900 USD |
27,987.4000 ENS |
22.1500 USD |
21.5200 USD |
22.3700 USD |
21.6900 USD |
| 2024-03-29 |
22.2500 USD |
51,889.5620 ENS |
22.2900 USD |
21.5800 USD |
22.4400 USD |
22.2500 USD |
| 2024-03-28 |
22.4600 USD |
87,374.4400 ENS |
21.8600 USD |
21.3100 USD |
22.9600 USD |
22.4600 USD |
| 2024-03-27 |
21.9500 USD |
120,425.1220 ENS |
22.6400 USD |
21.5100 USD |
23.0900 USD |
21.9500 USD |
| 2024-03-26 |
22.5400 USD |
88,917.8510 ENS |
22.7500 USD |
22.1100 USD |
23.3900 USD |
22.5400 USD |
| 2024-03-25 |
22.9200 USD |
147,152.0000 ENS |
22.1400 USD |
21.9700 USD |
24.3600 USD |
22.9200 USD |
| 2024-03-24 |
22.1900 USD |
134,157.6770 ENS |
21.2600 USD |
21.2600 USD |
22.8600 USD |
22.1900 USD |
| 2024-03-23 |
21.4100 USD |
36,109.3050 ENS |
20.8100 USD |
20.5400 USD |
21.8200 USD |
21.4100 USD |
| 2024-03-22 |
20.1600 USD |
194,505.2250 ENS |
20.9300 USD |
20.0900 USD |
22.5100 USD |
20.1600 USD |
| 2024-03-21 |
20.9800 USD |
66,135.8890 ENS |
20.9900 USD |
20.2500 USD |
21.4100 USD |
20.9800 USD |
| 2024-03-20 |
21.1000 USD |
140,266.7930 ENS |
19.3000 USD |
18.1100 USD |
21.2200 USD |
21.1000 USD |
| 2024-03-19 |
19.2600 USD |
146,957.8380 ENS |
21.2000 USD |
18.7900 USD |
21.5200 USD |
19.2600 USD |
| 2024-03-18 |
21.4300 USD |
48,901.4770 ENS |
22.3400 USD |
20.7100 USD |
22.6800 USD |
21.4300 USD |
| 2024-03-17 |
22.6100 USD |
68,827.7050 ENS |
21.7600 USD |
20.2400 USD |
22.8500 USD |
22.6100 USD |
| 2024-03-16 |
21.5600 USD |
103,215.7860 ENS |
23.0000 USD |
21.1200 USD |
23.6300 USD |
21.5600 USD |
| 2024-03-15 |
23.0500 USD |
124,209.9620 ENS |
24.7600 USD |
21.1500 USD |
25.0000 USD |
23.0500 USD |
| 2024-03-14 |
24.6900 USD |
170,032.8030 ENS |
25.9000 USD |
23.4300 USD |
25.9100 USD |
24.6900 USD |
| 2024-03-13 |
25.5300 USD |
161,440.3640 ENS |
25.5800 USD |
24.9300 USD |
28.7400 USD |
25.5300 USD |
| 2024-03-12 |
25.5500 USD |
201,153.1460 ENS |
26.1500 USD |
23.4200 USD |
26.4300 USD |
25.5500 USD |
| 2024-03-11 |
26.0500 USD |
153,201.1950 ENS |
26.0600 USD |
24.1100 USD |
26.3400 USD |
26.0500 USD |
| 2024-03-10 |
26.0300 USD |
207,777.3030 ENS |
25.2500 USD |
24.7700 USD |
27.3000 USD |
26.0300 USD |
| 2024-03-09 |
25.2300 USD |
106,809.4930 ENS |
24.9900 USD |
24.7800 USD |
25.7700 USD |
25.2300 USD |
| 2024-03-08 |
25.1200 USD |
235,439.1320 ENS |
25.4800 USD |
23.7600 USD |
27.3900 USD |
25.1200 USD |
| 2024-03-07 |
25.4800 USD |
274,544.7290 ENS |
25.9300 USD |
24.3200 USD |
26.2800 USD |
25.4800 USD |
| 2024-03-06 |
25.6700 USD |
350,398.0700 ENS |
25.3000 USD |
25.0100 USD |
27.9400 USD |
25.6700 USD |
| 2024-03-05 |
24.6600 USD |
736,113.7530 ENS |
21.7300 USD |
19.8100 USD |
30.5200 USD |
24.6600 USD |
| 2024-03-04 |
21.7000 USD |
165,571.5090 ENS |
22.3300 USD |
20.7000 USD |
22.6000 USD |
21.7000 USD |
| 2024-03-03 |
22.2800 USD |
157,835.1360 ENS |
22.7700 USD |
20.5500 USD |
24.0400 USD |
22.2800 USD |
| 2024-03-02 |
22.5200 USD |
100,358.4380 ENS |
21.5100 USD |
21.2800 USD |
22.7700 USD |
22.5200 USD |
| 2024-03-01 |
21.5900 USD |
84,679.3070 ENS |
20.9700 USD |
20.7800 USD |
21.6000 USD |
21.5900 USD |
| 2024-02-29 |
20.8100 USD |
261,184.2650 ENS |
21.2000 USD |
20.5100 USD |
23.2800 USD |
20.8100 USD |
| 2024-02-28 |
21.2000 USD |
225,559.4060 ENS |
22.2200 USD |
18.5300 USD |
23.4500 USD |
21.2000 USD |
| 2024-02-27 |
22.2500 USD |
132,553.1190 ENS |
22.1800 USD |
21.4900 USD |
22.8000 USD |
22.2500 USD |
| 2024-02-26 |
22.1000 USD |
178,617.4920 ENS |
22.7500 USD |
21.3500 USD |
22.8900 USD |
22.1000 USD |
| 2024-02-25 |
22.2400 USD |
193,474.2370 ENS |
21.5000 USD |
21.2900 USD |
22.4900 USD |
22.2400 USD |