Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-13 |
22.9000 EUR |
3,639.0020 ENS |
23.7300 EUR |
22.7900 EUR |
23.9900 EUR |
22.9000 EUR |
| 2024-07-12 |
23.3100 EUR |
7,166.7270 ENS |
23.6400 EUR |
22.9400 EUR |
24.4900 EUR |
23.3100 EUR |
| 2024-07-11 |
23.7800 EUR |
9,634.6350 ENS |
24.8600 EUR |
23.6000 EUR |
24.8700 EUR |
23.7800 EUR |
| 2024-07-10 |
24.9400 EUR |
11,617.5230 ENS |
25.4600 EUR |
24.5500 EUR |
25.7400 EUR |
24.9400 EUR |
| 2024-07-09 |
25.4100 EUR |
25,364.6180 ENS |
24.7700 EUR |
23.8500 EUR |
28.3400 EUR |
25.4100 EUR |
| 2024-07-08 |
24.7100 EUR |
22,503.2140 ENS |
21.6500 EUR |
20.7400 EUR |
25.1600 EUR |
24.7100 EUR |
| 2024-07-07 |
21.8300 EUR |
5,824.3310 ENS |
23.9000 EUR |
21.6500 EUR |
23.9000 EUR |
21.8300 EUR |
| 2024-07-06 |
24.1900 EUR |
13,043.4010 ENS |
21.0200 EUR |
20.8300 EUR |
24.4600 EUR |
24.1900 EUR |
| 2024-07-05 |
21.0400 EUR |
24,882.5230 ENS |
20.9100 EUR |
18.7400 EUR |
22.0800 EUR |
21.0400 EUR |
| 2024-07-04 |
21.9700 EUR |
17,729.7220 ENS |
23.4100 EUR |
20.8500 EUR |
24.6800 EUR |
21.9700 EUR |
| 2024-07-03 |
23.6100 EUR |
13,958.3760 ENS |
28.7900 EUR |
23.2900 EUR |
28.8700 EUR |
23.6100 EUR |
| 2024-07-02 |
28.7400 EUR |
5,632.3170 ENS |
29.4500 EUR |
28.1400 EUR |
30.2100 EUR |
28.7400 EUR |
| 2024-07-01 |
29.6000 EUR |
9,930.5050 ENS |
28.6600 EUR |
28.5900 EUR |
32.0000 EUR |
29.6000 EUR |
| 2024-06-30 |
28.0500 EUR |
9,715.1480 ENS |
24.1000 EUR |
23.2800 EUR |
28.3200 EUR |
28.0500 EUR |
| 2024-06-29 |
24.1300 EUR |
6,467.6240 ENS |
25.2400 EUR |
24.1300 EUR |
26.9600 EUR |
24.1300 EUR |
| 2024-06-28 |
25.2300 EUR |
14,645.6490 ENS |
25.3100 EUR |
23.7000 EUR |
27.0000 EUR |
25.2300 EUR |
| 2024-06-27 |
25.3500 EUR |
9,049.4410 ENS |
22.6700 EUR |
22.6700 EUR |
25.3500 EUR |
25.3500 EUR |
| 2024-06-26 |
22.6000 EUR |
3,715.3260 ENS |
23.0700 EUR |
22.0700 EUR |
23.8000 EUR |
22.6000 EUR |
| 2024-06-25 |
23.0500 EUR |
3,859.4620 ENS |
22.4800 EUR |
21.0800 EUR |
23.9000 EUR |
23.0500 EUR |
| 2024-06-24 |
22.3100 EUR |
7,763.9690 ENS |
21.7600 EUR |
19.9500 EUR |
22.4000 EUR |
22.3100 EUR |
| 2024-06-23 |
21.6100 EUR |
6,317.6210 ENS |
23.4600 EUR |
21.5900 EUR |
24.0000 EUR |
21.6100 EUR |
| 2024-06-22 |
23.4500 EUR |
4,333.6430 ENS |
24.6600 EUR |
23.4400 EUR |
24.6600 EUR |
23.4500 EUR |
| 2024-06-21 |
24.8400 EUR |
9,018.9070 ENS |
24.0600 EUR |
23.5900 EUR |
25.6800 EUR |
24.8400 EUR |
| 2024-06-20 |
24.4100 EUR |
9,414.7590 ENS |
25.0800 EUR |
23.1600 EUR |
25.6000 EUR |
24.4100 EUR |
| 2024-06-19 |
24.9400 EUR |
14,573.4990 ENS |
23.4400 EUR |
23.0900 EUR |
25.5900 EUR |
24.9400 EUR |