Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-13 |
18.9900 EUR |
3.5530 ENS |
18.4600 EUR |
18.4400 EUR |
18.9900 EUR |
18.9900 EUR |
| 2025-07-12 |
18.2600 EUR |
622.5940 ENS |
18.5500 EUR |
17.7800 EUR |
18.8800 EUR |
18.2600 EUR |
| 2025-07-11 |
19.2700 EUR |
569.9610 ENS |
18.4200 EUR |
18.4200 EUR |
19.4500 EUR |
19.2700 EUR |
| 2025-07-10 |
17.8300 EUR |
554.4930 ENS |
17.2300 EUR |
17.1600 EUR |
17.9000 EUR |
17.8300 EUR |
| 2025-07-09 |
17.3700 EUR |
138.5060 ENS |
16.0000 EUR |
16.0000 EUR |
17.4000 EUR |
17.3700 EUR |
| 2025-07-08 |
16.2700 EUR |
603.6660 ENS |
15.8600 EUR |
15.6000 EUR |
16.2900 EUR |
16.2700 EUR |
| 2025-07-07 |
15.8300 EUR |
78.1440 ENS |
16.0000 EUR |
15.7000 EUR |
16.0700 EUR |
15.8300 EUR |
| 2025-07-06 |
15.8800 EUR |
86.8910 ENS |
15.5600 EUR |
15.5000 EUR |
15.9100 EUR |
15.8800 EUR |
| 2025-07-05 |
15.6300 EUR |
284.3660 ENS |
15.7500 EUR |
15.4300 EUR |
15.7500 EUR |
15.6300 EUR |
| 2025-07-04 |
15.5500 EUR |
200.7390 ENS |
16.4900 EUR |
15.4600 EUR |
16.4900 EUR |
15.5500 EUR |
| 2025-07-03 |
16.4400 EUR |
451.3310 ENS |
16.3900 EUR |
16.3000 EUR |
16.7700 EUR |
16.4400 EUR |
| 2025-07-02 |
16.4200 EUR |
138.3040 ENS |
15.1400 EUR |
15.1400 EUR |
16.4500 EUR |
16.4200 EUR |
| 2025-07-01 |
15.1400 EUR |
123.8560 ENS |
15.9400 EUR |
15.1400 EUR |
15.9400 EUR |
15.1400 EUR |
| 2025-06-30 |
16.0200 EUR |
424.3850 ENS |
16.5400 EUR |
15.8700 EUR |
16.5400 EUR |
16.0200 EUR |
| 2025-06-29 |
15.8600 EUR |
364.5370 ENS |
15.7700 EUR |
15.7300 EUR |
16.0300 EUR |
15.8600 EUR |
| 2025-06-28 |
15.9300 EUR |
94.7530 ENS |
15.7700 EUR |
15.6700 EUR |
15.9300 EUR |
15.9300 EUR |
| 2025-06-27 |
15.5100 EUR |
118.0500 ENS |
15.5500 EUR |
15.3800 EUR |
15.9100 EUR |
15.5100 EUR |
| 2025-06-26 |
15.6600 EUR |
456.9310 ENS |
15.8800 EUR |
15.5500 EUR |
16.5100 EUR |
15.6600 EUR |
| 2025-06-25 |
15.9900 EUR |
100.1050 ENS |
16.2500 EUR |
15.8900 EUR |
16.2800 EUR |
15.9900 EUR |
| 2025-06-24 |
16.2400 EUR |
172.7580 ENS |
16.2500 EUR |
16.1100 EUR |
16.4300 EUR |
16.2400 EUR |
| 2025-06-23 |
16.1500 EUR |
417.1860 ENS |
14.9200 EUR |
14.5700 EUR |
16.3000 EUR |
16.1500 EUR |
| 2025-06-22 |
14.5800 EUR |
983.9260 ENS |
15.4600 EUR |
13.9800 EUR |
15.4700 EUR |
14.5800 EUR |
| 2025-06-21 |
15.1400 EUR |
288.3180 ENS |
16.3100 EUR |
15.0600 EUR |
16.3700 EUR |
15.1400 EUR |
| 2025-06-20 |
16.4500 EUR |
501.5490 ENS |
17.1000 EUR |
16.0500 EUR |
17.4600 EUR |
16.4500 EUR |
| 2025-06-19 |
17.1000 EUR |
64.7290 ENS |
17.2800 EUR |
17.0500 EUR |
17.3400 EUR |
17.1000 EUR |
| 2025-06-18 |
16.9800 EUR |
469.3420 ENS |
17.3800 EUR |
16.7100 EUR |
17.5500 EUR |
16.9800 EUR |
| 2025-06-17 |
17.2600 EUR |
1,262.0040 ENS |
17.4600 EUR |
16.9300 EUR |
18.0500 EUR |
17.2600 EUR |
| 2025-06-16 |
18.5600 EUR |
342.1070 ENS |
17.8300 EUR |
17.8200 EUR |
18.6400 EUR |
18.5600 EUR |
| 2025-06-15 |
17.6300 EUR |
14.2940 ENS |
17.7000 EUR |
17.6300 EUR |
17.7000 EUR |
17.6300 EUR |
| 2025-06-14 |
17.5500 EUR |
142.6090 ENS |
17.6300 EUR |
17.3600 EUR |
17.6500 EUR |
17.5500 EUR |
| 2025-06-13 |
17.4100 EUR |
1,751.1450 ENS |
18.1100 EUR |
16.9500 EUR |
18.1100 EUR |
17.4100 EUR |
| 2025-06-12 |
19.1700 EUR |
901.5210 ENS |
19.4600 EUR |
18.8700 EUR |
19.5800 EUR |
19.1700 EUR |
| 2025-06-11 |
19.6700 EUR |
4,518.2950 ENS |
20.7700 EUR |
19.6600 EUR |
21.7600 EUR |
19.6700 EUR |
| 2025-06-10 |
19.7800 EUR |
1,019.8430 ENS |
19.2200 EUR |
19.0300 EUR |
20.2900 EUR |
19.7800 EUR |
| 2025-06-09 |
18.4500 EUR |
192.1400 ENS |
17.8000 EUR |
17.8000 EUR |
18.5100 EUR |
18.4500 EUR |
| 2025-06-08 |
18.4800 EUR |
90.8860 ENS |
18.0700 EUR |
18.0700 EUR |
18.4800 EUR |
18.4800 EUR |
| 2025-06-07 |
18.3000 EUR |
53.5030 ENS |
17.9000 EUR |
17.8300 EUR |
18.3000 EUR |
18.3000 EUR |
| 2025-06-06 |
17.6600 EUR |
646.8230 ENS |
17.3000 EUR |
17.0400 EUR |
18.1600 EUR |
17.6600 EUR |
| 2025-06-05 |
17.3600 EUR |
3,620.8670 ENS |
18.7800 EUR |
17.1200 EUR |
19.2000 EUR |
17.3600 EUR |
| 2025-06-04 |
18.9800 EUR |
321.9120 ENS |
19.1900 EUR |
18.9000 EUR |
19.5900 EUR |
18.9800 EUR |
| 2025-06-03 |
19.0600 EUR |
556.5100 ENS |
19.1000 EUR |
18.7600 EUR |
19.5200 EUR |
19.0600 EUR |
| 2025-06-02 |
18.4000 EUR |
723.1400 ENS |
18.3200 EUR |
17.9700 EUR |
18.4600 EUR |
18.4000 EUR |
| 2025-06-01 |
18.5200 EUR |
245.1900 ENS |
18.2500 EUR |
18.2500 EUR |
18.5200 EUR |
18.5200 EUR |
| 2025-05-31 |
18.4600 EUR |
800.3660 ENS |
18.4300 EUR |
17.5700 EUR |
18.5800 EUR |
18.4600 EUR |
| 2025-05-30 |
18.4400 EUR |
648.8780 ENS |
20.2600 EUR |
18.4400 EUR |
20.2600 EUR |
18.4400 EUR |
| 2025-05-29 |
20.4600 EUR |
3,077.4700 ENS |
21.1900 EUR |
20.3700 EUR |
22.4300 EUR |
20.4600 EUR |
| 2025-05-28 |
20.7900 EUR |
1,225.9280 ENS |
20.0700 EUR |
19.9800 EUR |
21.1500 EUR |
20.7900 EUR |
| 2025-05-27 |
20.0100 EUR |
1,040.6670 ENS |
19.0300 EUR |
18.7500 EUR |
20.6700 EUR |
20.0100 EUR |
| 2025-05-26 |
19.3200 EUR |
269.5800 ENS |
19.5100 EUR |
19.0800 EUR |
19.8400 EUR |
19.3200 EUR |
| 2025-05-25 |
19.4100 EUR |
636.7250 ENS |
19.2100 EUR |
18.7900 EUR |
19.5200 EUR |
19.4100 EUR |