Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
21.8600 USD |
41,925.6230 ENS |
21.8200 USD |
21.4700 USD |
22.9600 USD |
21.8600 USD |
| 2024-08-23 |
22.0600 USD |
94,790.0190 ENS |
19.8600 USD |
19.8400 USD |
22.5100 USD |
22.0600 USD |
| 2024-08-22 |
19.8800 USD |
41,481.6450 ENS |
19.3800 USD |
19.0800 USD |
19.9400 USD |
19.8800 USD |
| 2024-08-21 |
19.4200 USD |
37,994.4080 ENS |
18.8100 USD |
18.2500 USD |
19.6100 USD |
19.4200 USD |
| 2024-08-20 |
18.9300 USD |
55,836.7660 ENS |
18.8200 USD |
18.4300 USD |
19.5000 USD |
18.9300 USD |
| 2024-08-19 |
18.8600 USD |
31,834.7280 ENS |
18.3700 USD |
18.1000 USD |
18.9700 USD |
18.8600 USD |
| 2024-08-18 |
18.7600 USD |
58,601.7540 ENS |
18.2900 USD |
18.0200 USD |
19.2300 USD |
18.7600 USD |
| 2024-08-17 |
18.2400 USD |
15,016.2630 ENS |
18.0000 USD |
17.8600 USD |
18.4400 USD |
18.2400 USD |
| 2024-08-16 |
17.9700 USD |
48,984.5810 ENS |
18.3200 USD |
17.5500 USD |
18.6100 USD |
17.9700 USD |
| 2024-08-15 |
18.0400 USD |
63,174.3070 ENS |
19.1500 USD |
17.8900 USD |
19.2800 USD |
18.0400 USD |
| 2024-08-14 |
19.2600 USD |
45,531.9770 ENS |
19.7200 USD |
19.0700 USD |
20.2200 USD |
19.2600 USD |
| 2024-08-13 |
19.8000 USD |
64,075.3000 ENS |
20.0000 USD |
19.0400 USD |
20.0600 USD |
19.8000 USD |
| 2024-08-12 |
20.1100 USD |
112,011.0550 ENS |
18.0500 USD |
17.8700 USD |
20.2800 USD |
20.1100 USD |
| 2024-08-11 |
18.1500 USD |
92,378.1650 ENS |
19.1700 USD |
17.9800 USD |
20.8100 USD |
18.1500 USD |
| 2024-08-10 |
19.2000 USD |
44,849.4800 ENS |
19.3400 USD |
18.9800 USD |
19.7700 USD |
19.2000 USD |
| 2024-08-09 |
19.4100 USD |
101,033.8190 ENS |
20.1100 USD |
18.9800 USD |
20.1500 USD |
19.4100 USD |
| 2024-08-08 |
20.2400 USD |
135,925.2290 ENS |
16.5800 USD |
16.3200 USD |
20.2800 USD |
20.2400 USD |
| 2024-08-07 |
16.3500 USD |
87,668.6170 ENS |
17.3800 USD |
16.3500 USD |
18.3000 USD |
16.3500 USD |
| 2024-08-06 |
17.3100 USD |
113,867.8820 ENS |
16.4500 USD |
16.4400 USD |
18.1200 USD |
17.3100 USD |
| 2024-08-05 |
16.4800 USD |
335,309.9790 ENS |
18.5700 USD |
14.2200 USD |
18.7900 USD |
16.4800 USD |
| 2024-08-04 |
18.6900 USD |
200,137.0490 ENS |
20.6900 USD |
18.0800 USD |
20.9600 USD |
18.6900 USD |
| 2024-08-03 |
20.6800 USD |
53,170.1570 ENS |
22.2400 USD |
20.4200 USD |
22.3800 USD |
20.6800 USD |
| 2024-08-02 |
22.4200 USD |
90,433.0590 ENS |
24.2600 USD |
22.0900 USD |
24.5100 USD |
22.4200 USD |
| 2024-08-01 |
24.1800 USD |
179,786.0070 ENS |
25.3900 USD |
22.5700 USD |
25.5600 USD |
24.1800 USD |
| 2024-07-31 |
25.5800 USD |
65,802.7040 ENS |
26.4500 USD |
25.3100 USD |
27.0000 USD |
25.5800 USD |
| 2024-07-30 |
26.4500 USD |
119,761.0170 ENS |
27.5100 USD |
26.1300 USD |
28.1400 USD |
26.4500 USD |
| 2024-07-29 |
27.6300 USD |
139,188.9320 ENS |
26.5700 USD |
26.4700 USD |
28.5100 USD |
27.6300 USD |
| 2024-07-28 |
26.6500 USD |
59,131.8120 ENS |
26.6900 USD |
26.0100 USD |
27.4000 USD |
26.6500 USD |
| 2024-07-27 |
26.7700 USD |
73,610.0600 ENS |
27.0000 USD |
25.9500 USD |
27.1400 USD |
26.7700 USD |
| 2024-07-26 |
26.9400 USD |
86,506.9520 ENS |
26.4100 USD |
26.0700 USD |
27.4900 USD |
26.9400 USD |
| 2024-07-25 |
26.4800 USD |
238,071.3330 ENS |
27.3600 USD |
25.4100 USD |
27.4300 USD |
26.4800 USD |
| 2024-07-24 |
27.3600 USD |
199,601.6850 ENS |
29.7200 USD |
26.8500 USD |
29.9700 USD |
27.3600 USD |
| 2024-07-23 |
29.3600 USD |
425,484.2110 ENS |
25.6400 USD |
25.6200 USD |
30.4200 USD |
29.3600 USD |
| 2024-07-22 |
25.7600 USD |
94,863.2670 ENS |
27.3300 USD |
25.6200 USD |
27.7600 USD |
25.7600 USD |
| 2024-07-21 |
27.2800 USD |
63,022.8950 ENS |
26.5200 USD |
25.4100 USD |
27.5400 USD |
27.2800 USD |
| 2024-07-20 |
26.4500 USD |
46,105.6770 ENS |
26.6600 USD |
26.0500 USD |
26.9200 USD |
26.4500 USD |
| 2024-07-19 |
26.6400 USD |
126,667.6240 ENS |
25.9900 USD |
25.3100 USD |
26.7800 USD |
26.6400 USD |
| 2024-07-18 |
26.1200 USD |
92,899.0260 ENS |
26.2000 USD |
25.5300 USD |
27.1600 USD |
26.1200 USD |
| 2024-07-17 |
26.1600 USD |
211,458.9910 ENS |
27.1500 USD |
26.0700 USD |
27.7100 USD |
26.1600 USD |
| 2024-07-16 |
27.0200 USD |
213,720.3290 ENS |
28.6000 USD |
26.4100 USD |
28.7500 USD |
27.0200 USD |
| 2024-07-15 |
28.7100 USD |
190,719.7930 ENS |
26.3600 USD |
26.2900 USD |
28.8700 USD |
28.7100 USD |
| 2024-07-14 |
26.4300 USD |
101,665.9860 ENS |
25.3500 USD |
25.2500 USD |
26.6700 USD |
26.4300 USD |
| 2024-07-13 |
25.3600 USD |
99,429.1230 ENS |
25.6500 USD |
24.8000 USD |
26.1800 USD |
25.3600 USD |
| 2024-07-12 |
25.6200 USD |
164,613.4120 ENS |
25.7800 USD |
24.9600 USD |
26.6400 USD |
25.6200 USD |
| 2024-07-11 |
25.8400 USD |
187,652.5630 ENS |
27.1500 USD |
25.6200 USD |
27.1700 USD |
25.8400 USD |
| 2024-07-10 |
27.1500 USD |
247,502.2630 ENS |
27.6300 USD |
26.5700 USD |
27.9200 USD |
27.1500 USD |
| 2024-07-09 |
27.5800 USD |
372,391.0120 ENS |
26.9500 USD |
25.8200 USD |
31.1700 USD |
27.5800 USD |
| 2024-07-08 |
27.3600 USD |
429,107.8900 ENS |
23.3000 USD |
22.3300 USD |
27.3900 USD |
27.3600 USD |
| 2024-07-07 |
23.9000 USD |
159,782.2480 ENS |
26.2100 USD |
23.4500 USD |
26.2300 USD |
23.9000 USD |
| 2024-07-06 |
26.1700 USD |
247,854.5200 ENS |
22.8500 USD |
22.5200 USD |
26.6800 USD |
26.1700 USD |