Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
17.2700 EUR |
2,543.7350 ENS |
17.0600 EUR |
16.6000 EUR |
17.7400 EUR |
17.2700 EUR |
| 2024-09-25 |
16.9400 EUR |
2,954.2250 ENS |
17.0500 EUR |
16.8900 EUR |
17.5800 EUR |
16.9400 EUR |
| 2024-09-24 |
17.0200 EUR |
2,469.5450 ENS |
16.9500 EUR |
16.4900 EUR |
17.1000 EUR |
17.0200 EUR |
| 2024-09-23 |
16.8700 EUR |
4,672.2330 ENS |
16.3400 EUR |
16.3400 EUR |
17.3600 EUR |
16.8700 EUR |
| 2024-09-22 |
16.1700 EUR |
5,098.2820 ENS |
16.9500 EUR |
15.7600 EUR |
17.3800 EUR |
16.1700 EUR |
| 2024-09-21 |
16.8100 EUR |
2,376.8310 ENS |
16.6900 EUR |
16.0200 EUR |
16.8100 EUR |
16.8100 EUR |
| 2024-09-20 |
16.4000 EUR |
8,115.4040 ENS |
16.0200 EUR |
15.6700 EUR |
17.1900 EUR |
16.4000 EUR |
| 2024-09-19 |
16.0100 EUR |
5,358.6980 ENS |
15.7100 EUR |
15.7000 EUR |
16.5000 EUR |
16.0100 EUR |
| 2024-09-18 |
15.6700 EUR |
4,304.3780 ENS |
15.1000 EUR |
14.6600 EUR |
15.6800 EUR |
15.6700 EUR |
| 2024-09-17 |
15.1400 EUR |
1,303.9590 ENS |
14.6800 EUR |
14.5300 EUR |
15.4000 EUR |
15.1400 EUR |
| 2024-09-16 |
14.5700 EUR |
1,933.1250 ENS |
14.8500 EUR |
14.5300 EUR |
15.0100 EUR |
14.5700 EUR |
| 2024-09-15 |
15.0900 EUR |
1,813.7740 ENS |
15.8400 EUR |
15.0300 EUR |
15.8800 EUR |
15.0900 EUR |
| 2024-09-14 |
15.8100 EUR |
2,125.6810 ENS |
16.2800 EUR |
15.6800 EUR |
16.2800 EUR |
15.8100 EUR |
| 2024-09-13 |
16.3400 EUR |
3,097.6170 ENS |
15.8100 EUR |
15.5200 EUR |
16.4400 EUR |
16.3400 EUR |
| 2024-09-12 |
15.7900 EUR |
6,699.8730 ENS |
15.6800 EUR |
15.6400 EUR |
16.1400 EUR |
15.7900 EUR |
| 2024-09-11 |
15.5700 EUR |
4,113.0350 ENS |
15.8700 EUR |
15.1500 EUR |
15.9000 EUR |
15.5700 EUR |
| 2024-09-10 |
16.0100 EUR |
7,790.3950 ENS |
15.2100 EUR |
15.0500 EUR |
16.1600 EUR |
16.0100 EUR |
| 2024-09-09 |
15.2600 EUR |
4,325.2750 ENS |
14.7000 EUR |
14.6500 EUR |
15.5200 EUR |
15.2600 EUR |
| 2024-09-08 |
14.8000 EUR |
1,331.1960 ENS |
14.6800 EUR |
14.3300 EUR |
15.1300 EUR |
14.8000 EUR |
| 2024-09-07 |
14.5000 EUR |
513.2940 ENS |
14.2400 EUR |
14.1500 EUR |
14.6700 EUR |
14.5000 EUR |
| 2024-09-06 |
14.2100 EUR |
3,442.2970 ENS |
14.9800 EUR |
14.0800 EUR |
15.4200 EUR |
14.2100 EUR |
| 2024-09-05 |
14.9000 EUR |
1,330.2280 ENS |
15.5100 EUR |
14.8700 EUR |
15.5100 EUR |
14.9000 EUR |
| 2024-09-04 |
15.4700 EUR |
2,348.5770 ENS |
15.0000 EUR |
14.4000 EUR |
15.6400 EUR |
15.4700 EUR |
| 2024-09-03 |
15.3400 EUR |
2,171.8000 ENS |
15.9700 EUR |
15.1400 EUR |
16.1500 EUR |
15.3400 EUR |
| 2024-09-02 |
15.9800 EUR |
1,174.6590 ENS |
15.3600 EUR |
15.2300 EUR |
16.1600 EUR |
15.9800 EUR |
| 2024-09-01 |
15.3800 EUR |
2,368.6860 ENS |
15.8800 EUR |
15.3000 EUR |
16.1200 EUR |
15.3800 EUR |
| 2024-08-31 |
16.0900 EUR |
265.5680 ENS |
16.4400 EUR |
15.9800 EUR |
16.4400 EUR |
16.0900 EUR |
| 2024-08-30 |
16.3300 EUR |
1,486.5590 ENS |
16.5100 EUR |
15.7300 EUR |
16.5800 EUR |
16.3300 EUR |
| 2024-08-29 |
16.3200 EUR |
2,329.7800 ENS |
16.4300 EUR |
16.3200 EUR |
17.2400 EUR |
16.3200 EUR |
| 2024-08-28 |
16.4800 EUR |
7,068.3200 ENS |
16.1600 EUR |
15.9300 EUR |
16.8100 EUR |
16.4800 EUR |
| 2024-08-27 |
16.2300 EUR |
3,768.8540 ENS |
18.2400 EUR |
15.9300 EUR |
18.2500 EUR |
16.2300 EUR |
| 2024-08-26 |
18.0500 EUR |
4,709.3090 ENS |
19.1600 EUR |
17.8800 EUR |
19.1600 EUR |
18.0500 EUR |
| 2024-08-25 |
19.1300 EUR |
2,776.6360 ENS |
19.5600 EUR |
18.5300 EUR |
19.5600 EUR |
19.1300 EUR |
| 2024-08-24 |
19.6100 EUR |
2,805.1490 ENS |
19.3600 EUR |
19.2400 EUR |
20.4600 EUR |
19.6100 EUR |
| 2024-08-23 |
19.9700 EUR |
4,453.1700 ENS |
17.9300 EUR |
17.9000 EUR |
20.0700 EUR |
19.9700 EUR |
| 2024-08-22 |
17.8200 EUR |
2,808.7310 ENS |
17.4200 EUR |
17.1300 EUR |
17.8400 EUR |
17.8200 EUR |
| 2024-08-21 |
17.5100 EUR |
1,314.4590 ENS |
16.8100 EUR |
16.7300 EUR |
17.5500 EUR |
17.5100 EUR |
| 2024-08-20 |
17.1000 EUR |
3,556.1180 ENS |
17.2800 EUR |
16.6800 EUR |
17.5800 EUR |
17.1000 EUR |
| 2024-08-19 |
16.8300 EUR |
1,274.0960 ENS |
16.6300 EUR |
16.4000 EUR |
17.1300 EUR |
16.8300 EUR |
| 2024-08-18 |
17.0800 EUR |
3,273.6390 ENS |
16.5800 EUR |
16.5100 EUR |
17.4400 EUR |
17.0800 EUR |
| 2024-08-17 |
16.7000 EUR |
344.9890 ENS |
16.3400 EUR |
16.2600 EUR |
16.7200 EUR |
16.7000 EUR |
| 2024-08-16 |
16.4500 EUR |
1,317.1250 ENS |
16.6000 EUR |
15.9800 EUR |
16.9300 EUR |
16.4500 EUR |
| 2024-08-15 |
16.7100 EUR |
3,415.1820 ENS |
17.2400 EUR |
16.3200 EUR |
17.4800 EUR |
16.7100 EUR |
| 2024-08-14 |
17.4500 EUR |
1,985.2040 ENS |
17.8600 EUR |
17.3000 EUR |
18.3300 EUR |
17.4500 EUR |
| 2024-08-13 |
17.9700 EUR |
1,884.6920 ENS |
18.2500 EUR |
17.4400 EUR |
18.3000 EUR |
17.9700 EUR |
| 2024-08-12 |
17.6400 EUR |
8,441.2350 ENS |
16.5100 EUR |
16.3800 EUR |
18.0800 EUR |
17.6400 EUR |
| 2024-08-11 |
16.6800 EUR |
6,068.5920 ENS |
17.6700 EUR |
16.4700 EUR |
19.0400 EUR |
16.6800 EUR |
| 2024-08-10 |
17.5900 EUR |
1,544.9970 ENS |
18.0100 EUR |
17.4700 EUR |
18.0100 EUR |
17.5900 EUR |
| 2024-08-09 |
17.7700 EUR |
7,879.3570 ENS |
18.2100 EUR |
17.4000 EUR |
18.4500 EUR |
17.7700 EUR |
| 2024-08-08 |
18.5300 EUR |
8,474.2350 ENS |
15.0100 EUR |
14.9600 EUR |
18.5300 EUR |
18.5300 EUR |