Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
33.7700 EUR |
2,889.7260 ENS |
33.1300 EUR |
31.1400 EUR |
35.3700 EUR |
33.7700 EUR |
| 2024-12-09 |
32.4800 EUR |
6,404.8110 ENS |
38.4900 EUR |
28.7300 EUR |
38.5000 EUR |
32.4800 EUR |
| 2024-12-08 |
38.5000 EUR |
1,283.4840 ENS |
39.4600 EUR |
37.7500 EUR |
39.4600 EUR |
38.5000 EUR |
| 2024-12-07 |
39.4200 EUR |
1,688.1200 ENS |
40.1400 EUR |
38.6000 EUR |
40.8900 EUR |
39.4200 EUR |
| 2024-12-06 |
40.0100 EUR |
4,256.6310 ENS |
38.9900 EUR |
36.7400 EUR |
41.1700 EUR |
40.0100 EUR |
| 2024-12-05 |
38.9200 EUR |
7,634.1870 ENS |
40.5200 EUR |
37.3000 EUR |
41.7800 EUR |
38.9200 EUR |
| 2024-12-04 |
40.5800 EUR |
9,064.9740 ENS |
37.5100 EUR |
37.5100 EUR |
43.2700 EUR |
40.5800 EUR |
| 2024-12-03 |
37.6700 EUR |
9,764.5340 ENS |
39.2900 EUR |
35.4600 EUR |
40.3800 EUR |
37.6700 EUR |
| 2024-12-02 |
39.6700 EUR |
9,090.1220 ENS |
40.0000 EUR |
36.3400 EUR |
44.1300 EUR |
39.6700 EUR |
| 2024-12-01 |
38.9100 EUR |
3,447.8670 ENS |
38.3000 EUR |
37.3000 EUR |
40.6800 EUR |
38.9100 EUR |
| 2024-11-30 |
38.0100 EUR |
27,060.3200 ENS |
31.2000 EUR |
30.4000 EUR |
44.3400 EUR |
38.0100 EUR |
| 2024-11-29 |
31.1500 EUR |
5,444.2260 ENS |
33.0200 EUR |
31.0400 EUR |
33.1500 EUR |
31.1500 EUR |
| 2024-11-28 |
32.6100 EUR |
24,508.4040 ENS |
32.3500 EUR |
30.7700 EUR |
36.8900 EUR |
32.6100 EUR |
| 2024-11-27 |
32.1600 EUR |
26,762.7830 ENS |
21.3300 EUR |
20.9100 EUR |
32.5900 EUR |
32.1600 EUR |
| 2024-11-26 |
21.4800 EUR |
14,218.9310 ENS |
22.7400 EUR |
20.5800 EUR |
22.9800 EUR |
21.4800 EUR |
| 2024-11-25 |
22.7400 EUR |
36,030.9070 ENS |
19.3100 EUR |
18.6900 EUR |
24.8100 EUR |
22.7400 EUR |
| 2024-11-24 |
19.3200 EUR |
11,123.6050 ENS |
19.6600 EUR |
18.0200 EUR |
20.5600 EUR |
19.3200 EUR |
| 2024-11-23 |
19.6300 EUR |
16,442.4270 ENS |
18.9000 EUR |
18.4600 EUR |
20.5000 EUR |
19.6300 EUR |
| 2024-11-22 |
18.8800 EUR |
24,525.7540 ENS |
18.2900 EUR |
17.6500 EUR |
19.1200 EUR |
18.8800 EUR |
| 2024-11-21 |
18.1000 EUR |
14,075.1850 ENS |
16.6400 EUR |
16.0000 EUR |
18.6500 EUR |
18.1000 EUR |
| 2024-11-20 |
16.4800 EUR |
4,957.8450 ENS |
17.1800 EUR |
16.0900 EUR |
17.4600 EUR |
16.4800 EUR |
| 2024-11-19 |
17.2500 EUR |
6,146.1380 ENS |
18.1300 EUR |
16.8000 EUR |
18.3300 EUR |
17.2500 EUR |
| 2024-11-18 |
18.0700 EUR |
3,479.5800 ENS |
16.7000 EUR |
16.7000 EUR |
18.1300 EUR |
18.0700 EUR |
| 2024-11-17 |
16.5100 EUR |
3,757.5230 ENS |
17.3800 EUR |
16.4500 EUR |
18.2000 EUR |
16.5100 EUR |
| 2024-11-16 |
17.2200 EUR |
3,541.8700 ENS |
16.1400 EUR |
16.0800 EUR |
17.6800 EUR |
17.2200 EUR |
| 2024-11-15 |
16.1400 EUR |
1,633.5320 ENS |
15.6100 EUR |
15.1100 EUR |
16.2200 EUR |
16.1400 EUR |
| 2024-11-14 |
15.4800 EUR |
4,957.6360 ENS |
16.1500 EUR |
15.2600 EUR |
16.6900 EUR |
15.4800 EUR |
| 2024-11-13 |
16.0600 EUR |
8,924.5370 ENS |
17.0000 EUR |
15.5300 EUR |
17.0800 EUR |
16.0600 EUR |
| 2024-11-12 |
16.9700 EUR |
81,384.7280 ENS |
18.9300 EUR |
16.0700 EUR |
19.1500 EUR |
16.9700 EUR |
| 2024-11-11 |
18.9200 EUR |
77,561.0530 ENS |
17.7400 EUR |
17.6000 EUR |
20.2200 EUR |
18.9200 EUR |
| 2024-11-10 |
17.7500 EUR |
21,747.2340 ENS |
17.9000 EUR |
16.7500 EUR |
19.1200 EUR |
17.7500 EUR |
| 2024-11-09 |
17.9000 EUR |
12,654.6280 ENS |
16.9400 EUR |
16.6400 EUR |
18.6300 EUR |
17.9000 EUR |
| 2024-11-08 |
17.0300 EUR |
7,886.3390 ENS |
17.5000 EUR |
16.6000 EUR |
17.9600 EUR |
17.0300 EUR |
| 2024-11-07 |
17.4900 EUR |
15,936.5620 ENS |
16.6200 EUR |
16.3700 EUR |
18.6000 EUR |
17.4900 EUR |
| 2024-11-06 |
16.5900 EUR |
8,691.1110 ENS |
14.2200 EUR |
14.2200 EUR |
16.8900 EUR |
16.5900 EUR |
| 2024-11-05 |
14.2300 EUR |
1,320.4800 ENS |
13.6700 EUR |
13.6700 EUR |
14.4400 EUR |
14.2300 EUR |
| 2024-11-04 |
13.6000 EUR |
3,827.5270 ENS |
14.6000 EUR |
13.4500 EUR |
14.8400 EUR |
13.6000 EUR |
| 2024-11-03 |
14.6100 EUR |
6,070.5330 ENS |
15.1400 EUR |
14.2800 EUR |
15.2100 EUR |
14.6100 EUR |
| 2024-11-02 |
15.2100 EUR |
1,894.4510 ENS |
15.4100 EUR |
15.0600 EUR |
15.4600 EUR |
15.2100 EUR |
| 2024-11-01 |
15.3500 EUR |
2,321.6380 ENS |
15.4400 EUR |
15.0500 EUR |
15.8100 EUR |
15.3500 EUR |
| 2024-10-31 |
15.4800 EUR |
4,206.1080 ENS |
16.4700 EUR |
15.3000 EUR |
16.5300 EUR |
15.4800 EUR |
| 2024-10-30 |
16.6200 EUR |
13,996.9760 ENS |
16.0900 EUR |
16.0000 EUR |
17.4600 EUR |
16.6200 EUR |
| 2024-10-29 |
16.1100 EUR |
3,440.1410 ENS |
15.5100 EUR |
15.4200 EUR |
16.3500 EUR |
16.1100 EUR |
| 2024-10-28 |
15.3600 EUR |
2,237.0490 ENS |
15.1100 EUR |
14.6100 EUR |
15.5200 EUR |
15.3600 EUR |
| 2024-10-27 |
15.1400 EUR |
533.3960 ENS |
14.8600 EUR |
14.7400 EUR |
15.1700 EUR |
15.1400 EUR |
| 2024-10-26 |
14.8600 EUR |
1,654.7140 ENS |
14.6400 EUR |
14.5200 EUR |
15.0200 EUR |
14.8600 EUR |
| 2024-10-25 |
14.8300 EUR |
6,558.8720 ENS |
16.1700 EUR |
14.2100 EUR |
16.1700 EUR |
14.8300 EUR |
| 2024-10-24 |
16.1100 EUR |
204.8640 ENS |
16.1800 EUR |
15.9100 EUR |
16.2600 EUR |
16.1100 EUR |
| 2024-10-23 |
15.9300 EUR |
1,760.4250 ENS |
16.4500 EUR |
15.5700 EUR |
16.4500 EUR |
15.9300 EUR |
| 2024-10-22 |
16.4600 EUR |
3,477.3500 ENS |
16.5000 EUR |
16.2900 EUR |
16.8500 EUR |
16.4600 EUR |