Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-07 |
15.1200 EUR |
5,740.4920 ENS |
15.9300 EUR |
14.9800 EUR |
16.6200 EUR |
15.1200 EUR |
| 2024-08-06 |
16.3000 EUR |
11,712.1160 ENS |
15.5400 EUR |
15.3500 EUR |
16.6200 EUR |
16.3000 EUR |
| 2024-08-05 |
15.0800 EUR |
25,511.5940 ENS |
17.1300 EUR |
13.0900 EUR |
17.1900 EUR |
15.0800 EUR |
| 2024-08-04 |
17.3600 EUR |
7,980.7270 ENS |
18.9700 EUR |
16.6700 EUR |
19.1200 EUR |
17.3600 EUR |
| 2024-08-03 |
19.0400 EUR |
5,578.6900 ENS |
20.4400 EUR |
18.7000 EUR |
20.4900 EUR |
19.0400 EUR |
| 2024-08-02 |
20.5700 EUR |
4,512.7100 ENS |
22.4900 EUR |
20.3000 EUR |
22.4900 EUR |
20.5700 EUR |
| 2024-08-01 |
21.4800 EUR |
7,388.3490 ENS |
23.6400 EUR |
21.0000 EUR |
23.6400 EUR |
21.4800 EUR |
| 2024-07-31 |
23.6100 EUR |
4,044.8050 ENS |
24.2200 EUR |
23.4300 EUR |
24.9000 EUR |
23.6100 EUR |
| 2024-07-30 |
24.4800 EUR |
6,969.3480 ENS |
25.4400 EUR |
24.2300 EUR |
26.0000 EUR |
24.4800 EUR |
| 2024-07-29 |
25.5500 EUR |
8,589.2700 ENS |
24.6100 EUR |
24.4000 EUR |
26.2900 EUR |
25.5500 EUR |
| 2024-07-28 |
24.6200 EUR |
3,465.2300 ENS |
24.4000 EUR |
23.9600 EUR |
25.1700 EUR |
24.6200 EUR |
| 2024-07-27 |
24.7100 EUR |
3,806.8550 ENS |
24.6500 EUR |
23.9300 EUR |
24.9700 EUR |
24.7100 EUR |
| 2024-07-26 |
24.9300 EUR |
5,403.5930 ENS |
24.4000 EUR |
24.0300 EUR |
25.2900 EUR |
24.9300 EUR |
| 2024-07-25 |
24.3100 EUR |
10,156.6630 ENS |
25.0700 EUR |
23.5200 EUR |
25.2700 EUR |
24.3100 EUR |
| 2024-07-24 |
25.2300 EUR |
11,473.4890 ENS |
27.3000 EUR |
24.8500 EUR |
27.5600 EUR |
25.2300 EUR |
| 2024-07-23 |
26.9500 EUR |
27,666.2240 ENS |
24.4600 EUR |
24.4400 EUR |
28.0000 EUR |
26.9500 EUR |
| 2024-07-22 |
23.6300 EUR |
8,687.7990 ENS |
25.0800 EUR |
23.4500 EUR |
25.4700 EUR |
23.6300 EUR |
| 2024-07-21 |
25.0300 EUR |
3,462.8790 ENS |
24.3300 EUR |
23.3400 EUR |
25.2200 EUR |
25.0300 EUR |
| 2024-07-20 |
24.2500 EUR |
1,657.4560 ENS |
24.4700 EUR |
23.9400 EUR |
24.7000 EUR |
24.2500 EUR |
| 2024-07-19 |
24.4700 EUR |
4,739.5250 ENS |
23.8400 EUR |
23.2700 EUR |
24.6000 EUR |
24.4700 EUR |
| 2024-07-18 |
23.9300 EUR |
5,755.5100 ENS |
23.9100 EUR |
23.4400 EUR |
24.8300 EUR |
23.9300 EUR |
| 2024-07-17 |
24.1300 EUR |
11,342.7240 ENS |
24.9200 EUR |
23.8600 EUR |
25.3900 EUR |
24.1300 EUR |
| 2024-07-16 |
24.9100 EUR |
12,049.6950 ENS |
26.2000 EUR |
24.2500 EUR |
26.3500 EUR |
24.9100 EUR |
| 2024-07-15 |
26.1900 EUR |
10,615.3060 ENS |
24.3400 EUR |
24.1900 EUR |
26.1900 EUR |
26.1900 EUR |
| 2024-07-14 |
24.2400 EUR |
5,082.0210 ENS |
23.4100 EUR |
23.2000 EUR |
24.4700 EUR |
24.2400 EUR |