Identifier on Coinbase Pro: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
41.7000 USDT |
7,264.5800 ENS |
41.5200 USDT |
38.0800 USDT |
46.2700 USDT |
41.7000 USDT |
| 2024-12-01 |
40.9900 USDT |
6,755.1560 ENS |
40.5600 USDT |
39.3800 USDT |
43.0500 USDT |
40.9900 USDT |
| 2024-11-30 |
40.3100 USDT |
27,387.6390 ENS |
32.8400 USDT |
32.1700 USDT |
46.9800 USDT |
40.3100 USDT |
| 2024-11-29 |
33.0200 USDT |
2,981.4820 ENS |
34.6500 USDT |
32.8100 USDT |
35.1600 USDT |
33.0200 USDT |
| 2024-11-28 |
34.5800 USDT |
23,921.1220 ENS |
34.1100 USDT |
32.3700 USDT |
38.9100 USDT |
34.5800 USDT |
| 2024-11-27 |
33.9400 USDT |
30,502.4960 ENS |
22.4200 USDT |
21.9500 USDT |
34.2400 USDT |
33.9400 USDT |
| 2024-11-26 |
22.5400 USDT |
9,865.2690 ENS |
23.8000 USDT |
21.5300 USDT |
24.0700 USDT |
22.5400 USDT |
| 2024-11-25 |
23.7700 USDT |
21,956.8800 ENS |
20.2000 USDT |
19.6000 USDT |
26.0500 USDT |
23.7700 USDT |
| 2024-11-24 |
20.3700 USDT |
5,892.2140 ENS |
20.4900 USDT |
18.8600 USDT |
21.5700 USDT |
20.3700 USDT |
| 2024-11-23 |
20.6400 USDT |
12,410.7340 ENS |
19.6400 USDT |
19.3200 USDT |
21.4400 USDT |
20.6400 USDT |
| 2024-11-22 |
19.7500 USDT |
6,758.8820 ENS |
19.1700 USDT |
18.5800 USDT |
19.9600 USDT |
19.7500 USDT |
| 2024-11-21 |
19.0500 USDT |
6,977.5430 ENS |
17.4800 USDT |
16.7900 USDT |
19.6000 USDT |
19.0500 USDT |
| 2024-11-20 |
17.3600 USDT |
2,443.0940 ENS |
18.1800 USDT |
16.9600 USDT |
18.4400 USDT |
17.3600 USDT |
| 2024-11-19 |
18.2800 USDT |
10,932.5930 ENS |
19.1900 USDT |
17.8100 USDT |
19.4200 USDT |
18.2800 USDT |
| 2024-11-18 |
19.1600 USDT |
4,050.5960 ENS |
17.7100 USDT |
17.5900 USDT |
19.1700 USDT |
19.1600 USDT |
| 2024-11-17 |
17.5700 USDT |
5,993.9470 ENS |
18.4200 USDT |
17.3600 USDT |
19.2800 USDT |
17.5700 USDT |
| 2024-11-16 |
18.3900 USDT |
5,948.2150 ENS |
17.0000 USDT |
16.9700 USDT |
18.8100 USDT |
18.3900 USDT |
| 2024-11-15 |
17.0200 USDT |
2,651.4680 ENS |
16.4000 USDT |
15.9000 USDT |
17.1700 USDT |
17.0200 USDT |
| 2024-11-14 |
16.2800 USDT |
3,462.9010 ENS |
17.1400 USDT |
16.0600 USDT |
17.6800 USDT |
16.2800 USDT |
| 2024-11-13 |
17.0200 USDT |
5,195.7910 ENS |
18.0600 USDT |
16.4900 USDT |
18.2300 USDT |
17.0200 USDT |
| 2024-11-12 |
18.1400 USDT |
71,217.5100 ENS |
20.3600 USDT |
17.5200 USDT |
20.5200 USDT |
18.1400 USDT |
| 2024-11-11 |
20.3600 USDT |
59,839.1950 ENS |
19.1000 USDT |
18.8700 USDT |
21.8000 USDT |
20.3600 USDT |
| 2024-11-10 |
19.0700 USDT |
20,701.4570 ENS |
19.0400 USDT |
18.1200 USDT |
20.5800 USDT |
19.0700 USDT |
| 2024-11-09 |
19.1500 USDT |
12,683.2050 ENS |
18.2200 USDT |
17.8300 USDT |
19.9500 USDT |
19.1500 USDT |
| 2024-11-08 |
18.2000 USDT |
7,362.9130 ENS |
18.9200 USDT |
17.7300 USDT |
19.3800 USDT |
18.2000 USDT |
| 2024-11-07 |
18.9100 USDT |
10,941.1910 ENS |
17.8800 USDT |
17.5900 USDT |
20.0200 USDT |
18.9100 USDT |
| 2024-11-06 |
17.8100 USDT |
7,404.6910 ENS |
15.5200 USDT |
15.5200 USDT |
18.1200 USDT |
17.8100 USDT |
| 2024-11-05 |
15.5500 USDT |
998.5020 ENS |
14.9500 USDT |
14.8800 USDT |
15.8000 USDT |
15.5500 USDT |
| 2024-11-04 |
14.8300 USDT |
3,258.0520 ENS |
15.9500 USDT |
14.6000 USDT |
16.1900 USDT |
14.8300 USDT |
| 2024-11-03 |
15.8600 USDT |
3,805.7590 ENS |
16.3800 USDT |
15.5000 USDT |
16.4500 USDT |
15.8600 USDT |
| 2024-11-02 |
16.5300 USDT |
578.6860 ENS |
16.6900 USDT |
16.2600 USDT |
16.7500 USDT |
16.5300 USDT |
| 2024-11-01 |
16.3200 USDT |
1,380.2470 ENS |
16.7600 USDT |
16.3200 USDT |
17.1700 USDT |
16.3200 USDT |
| 2024-10-31 |
16.8700 USDT |
3,313.7890 ENS |
17.9400 USDT |
16.6600 USDT |
17.9500 USDT |
16.8700 USDT |
| 2024-10-30 |
18.0100 USDT |
9,894.2670 ENS |
17.3600 USDT |
17.2500 USDT |
18.9300 USDT |
18.0100 USDT |
| 2024-10-29 |
17.4100 USDT |
2,611.7780 ENS |
16.7900 USDT |
16.6900 USDT |
17.7300 USDT |
17.4100 USDT |
| 2024-10-28 |
16.6200 USDT |
1,874.5960 ENS |
16.3400 USDT |
15.8000 USDT |
16.8200 USDT |
16.6200 USDT |
| 2024-10-27 |
16.4600 USDT |
223.1920 ENS |
16.0200 USDT |
15.9200 USDT |
16.4700 USDT |
16.4600 USDT |
| 2024-10-26 |
16.0800 USDT |
738.9160 ENS |
15.8100 USDT |
15.5900 USDT |
16.2200 USDT |
16.0800 USDT |
| 2024-10-25 |
16.0100 USDT |
4,148.2970 ENS |
17.5200 USDT |
15.3200 USDT |
17.5500 USDT |
16.0100 USDT |
| 2024-10-24 |
17.4800 USDT |
244.7870 ENS |
17.2600 USDT |
17.1300 USDT |
17.6200 USDT |
17.4800 USDT |
| 2024-10-23 |
17.2500 USDT |
1,020.9070 ENS |
17.8300 USDT |
16.7900 USDT |
17.8300 USDT |
17.2500 USDT |
| 2024-10-22 |
17.9400 USDT |
1,142.2510 ENS |
17.9400 USDT |
17.6200 USDT |
18.3000 USDT |
17.9400 USDT |
| 2024-10-21 |
18.0600 USDT |
2,211.8040 ENS |
18.9800 USDT |
17.9400 USDT |
19.3700 USDT |
18.0600 USDT |
| 2024-10-20 |
19.1200 USDT |
4,441.9590 ENS |
17.7600 USDT |
17.4400 USDT |
19.4600 USDT |
19.1200 USDT |
| 2024-10-19 |
17.7300 USDT |
875.1090 ENS |
17.7700 USDT |
17.4800 USDT |
18.0800 USDT |
17.7300 USDT |
| 2024-10-18 |
17.7100 USDT |
2,693.4120 ENS |
16.9100 USDT |
16.9100 USDT |
18.0800 USDT |
17.7100 USDT |
| 2024-10-17 |
17.0500 USDT |
1,238.5010 ENS |
17.6800 USDT |
16.7900 USDT |
17.7700 USDT |
17.0500 USDT |
| 2024-10-16 |
17.6500 USDT |
860.2790 ENS |
17.7700 USDT |
17.2500 USDT |
17.9700 USDT |
17.6500 USDT |
| 2024-10-15 |
17.7800 USDT |
2,328.7020 ENS |
18.3000 USDT |
17.2400 USDT |
18.5400 USDT |
17.7800 USDT |
| 2024-10-14 |
18.1700 USDT |
3,323.1140 ENS |
16.9400 USDT |
16.8900 USDT |
18.2800 USDT |
18.1700 USDT |