Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
14.1100 USD |
393,067.5660 ENS |
15.0800 USD |
13.3800 USD |
15.5200 USD |
14.1100 USD |
| 2024-01-04 |
14.9900 USD |
918,334.1920 ENS |
12.7600 USD |
11.8200 USD |
16.1800 USD |
14.9900 USD |
| 2024-01-03 |
13.0100 USD |
1,102,987.1150 ENS |
10.2800 USD |
8.0600 USD |
14.8500 USD |
13.0100 USD |
| 2024-01-02 |
10.2400 USD |
67,182.1930 ENS |
10.2200 USD |
9.8800 USD |
10.5200 USD |
10.2400 USD |
| 2024-01-01 |
10.1900 USD |
44,224.5520 ENS |
9.6900 USD |
9.4600 USD |
10.1900 USD |
10.1900 USD |
| 2023-12-31 |
9.6300 USD |
48,486.7310 ENS |
9.8600 USD |
9.4100 USD |
10.0900 USD |
9.6300 USD |
| 2023-12-30 |
9.9100 USD |
28,330.6620 ENS |
9.8400 USD |
9.7700 USD |
10.2400 USD |
9.9100 USD |
| 2023-12-29 |
9.7600 USD |
104,895.0170 ENS |
10.1700 USD |
9.5800 USD |
10.5600 USD |
9.7600 USD |
| 2023-12-28 |
10.2600 USD |
128,814.4760 ENS |
10.3600 USD |
10.0400 USD |
10.8700 USD |
10.2600 USD |
| 2023-12-27 |
10.2900 USD |
61,507.1190 ENS |
10.3200 USD |
9.5500 USD |
10.6600 USD |
10.2900 USD |
| 2023-12-26 |
10.3400 USD |
171,607.6820 ENS |
9.8300 USD |
9.2800 USD |
10.8400 USD |
10.3400 USD |
| 2023-12-25 |
9.7600 USD |
111,713.7540 ENS |
9.3700 USD |
9.3000 USD |
10.2300 USD |
9.7600 USD |
| 2023-12-24 |
9.4100 USD |
53,821.5720 ENS |
9.1300 USD |
8.8800 USD |
9.5500 USD |
9.4100 USD |
| 2023-12-23 |
9.0600 USD |
47,072.5430 ENS |
8.9600 USD |
8.6300 USD |
9.1000 USD |
9.0600 USD |
| 2023-12-22 |
8.9400 USD |
33,283.8210 ENS |
8.6200 USD |
8.4900 USD |
8.9700 USD |
8.9400 USD |
| 2023-12-21 |
8.5600 USD |
17,531.3110 ENS |
8.4900 USD |
8.3600 USD |
8.6100 USD |
8.5600 USD |
| 2023-12-20 |
8.4800 USD |
26,376.9580 ENS |
8.1300 USD |
8.1100 USD |
8.6500 USD |
8.4800 USD |
| 2023-12-19 |
8.1000 USD |
29,150.1790 ENS |
8.3300 USD |
8.0900 USD |
8.5000 USD |
8.1000 USD |
| 2023-12-18 |
8.2800 USD |
33,957.4740 ENS |
8.5800 USD |
7.8700 USD |
8.8600 USD |
8.2800 USD |
| 2023-12-17 |
8.5600 USD |
14,884.6490 ENS |
8.8300 USD |
8.5100 USD |
8.8600 USD |
8.5600 USD |
| 2023-12-16 |
8.8500 USD |
33,354.9890 ENS |
8.5300 USD |
8.3400 USD |
8.9300 USD |
8.8500 USD |
| 2023-12-15 |
8.5100 USD |
60,742.1980 ENS |
9.0500 USD |
8.5100 USD |
9.0500 USD |
8.5100 USD |
| 2023-12-14 |
9.0300 USD |
40,154.9070 ENS |
8.8900 USD |
8.6300 USD |
9.1400 USD |
9.0300 USD |
| 2023-12-13 |
8.8400 USD |
67,592.1900 ENS |
8.8300 USD |
8.1800 USD |
8.9500 USD |
8.8400 USD |
| 2023-12-12 |
8.7200 USD |
16,174.9220 ENS |
8.8000 USD |
8.6000 USD |
9.0600 USD |
8.7200 USD |
| 2023-12-11 |
8.7500 USD |
44,128.7230 ENS |
9.6900 USD |
8.2500 USD |
9.7500 USD |
8.7500 USD |
| 2023-12-10 |
9.6800 USD |
20,148.1690 ENS |
9.6600 USD |
9.4700 USD |
10.0300 USD |
9.6800 USD |
| 2023-12-09 |
9.6400 USD |
50,300.7880 ENS |
9.5800 USD |
9.4600 USD |
10.2500 USD |
9.6400 USD |
| 2023-12-08 |
9.5200 USD |
46,362.0690 ENS |
9.3900 USD |
9.2400 USD |
9.5900 USD |
9.5200 USD |
| 2023-12-07 |
9.3600 USD |
32,942.1710 ENS |
8.9800 USD |
8.7600 USD |
9.8400 USD |
9.3600 USD |
| 2023-12-06 |
8.9900 USD |
51,146.6870 ENS |
9.0500 USD |
8.8100 USD |
9.2500 USD |
8.9900 USD |
| 2023-12-05 |
9.0800 USD |
35,289.9880 ENS |
9.1900 USD |
8.8900 USD |
9.3700 USD |
9.0800 USD |
| 2023-12-04 |
9.2300 USD |
118,837.8200 ENS |
8.8000 USD |
8.5600 USD |
9.3000 USD |
9.2300 USD |
| 2023-12-03 |
8.8600 USD |
64,790.3780 ENS |
8.9900 USD |
8.7000 USD |
9.0900 USD |
8.8600 USD |
| 2023-12-02 |
8.9900 USD |
73,021.0410 ENS |
8.5800 USD |
8.5700 USD |
9.0500 USD |
8.9900 USD |
| 2023-12-01 |
8.5700 USD |
60,795.3250 ENS |
8.4200 USD |
8.3300 USD |
8.6600 USD |
8.5700 USD |
| 2023-11-30 |
8.4100 USD |
82,970.1330 ENS |
8.5000 USD |
8.2300 USD |
8.9700 USD |
8.4100 USD |
| 2023-11-29 |
8.5200 USD |
15,773.5090 ENS |
8.6100 USD |
8.3700 USD |
8.6400 USD |
8.5200 USD |
| 2023-11-28 |
8.5800 USD |
19,624.2900 ENS |
8.4100 USD |
8.1500 USD |
8.6400 USD |
8.5800 USD |
| 2023-11-27 |
8.3900 USD |
11,306.5470 ENS |
8.6500 USD |
8.1500 USD |
8.7600 USD |
8.3900 USD |
| 2023-11-26 |
8.6700 USD |
12,230.3240 ENS |
8.7400 USD |
8.3100 USD |
8.7700 USD |
8.6700 USD |
| 2023-11-25 |
8.7100 USD |
22,271.1020 ENS |
8.4900 USD |
8.4900 USD |
8.9600 USD |
8.7100 USD |
| 2023-11-24 |
8.4800 USD |
16,694.1570 ENS |
8.4000 USD |
8.3400 USD |
8.6400 USD |
8.4800 USD |
| 2023-11-23 |
8.4100 USD |
10,864.3070 ENS |
8.4500 USD |
8.3400 USD |
8.6000 USD |
8.4100 USD |
| 2023-11-22 |
8.4000 USD |
16,540.2980 ENS |
7.8400 USD |
7.8400 USD |
8.5400 USD |
8.4000 USD |
| 2023-11-21 |
7.9300 USD |
26,294.1180 ENS |
8.7600 USD |
7.8600 USD |
8.8900 USD |
7.9300 USD |
| 2023-11-20 |
8.8200 USD |
13,753.4140 ENS |
9.0900 USD |
8.6000 USD |
9.1400 USD |
8.8200 USD |
| 2023-11-19 |
8.9800 USD |
14,824.8080 ENS |
8.6600 USD |
8.4800 USD |
9.0100 USD |
8.9800 USD |
| 2023-11-18 |
8.6600 USD |
21,400.5230 ENS |
8.8300 USD |
8.2100 USD |
8.8800 USD |
8.6600 USD |
| 2023-11-17 |
8.8700 USD |
45,530.9640 ENS |
9.2800 USD |
8.4800 USD |
9.9900 USD |
8.8700 USD |