Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
20.1300 EUR |
105,316.0040 ENS |
15.4200 EUR |
15.3900 EUR |
22.0700 EUR |
20.1300 EUR |
| 2022-04-29 |
15.4300 EUR |
51,736.4960 ENS |
17.8600 EUR |
15.2100 EUR |
18.5500 EUR |
15.4300 EUR |
| 2022-04-28 |
18.7200 EUR |
66,737.7370 ENS |
17.6500 EUR |
16.9000 EUR |
19.5600 EUR |
18.7200 EUR |
| 2022-04-27 |
17.6900 EUR |
64,251.1890 ENS |
13.4300 EUR |
13.3900 EUR |
18.2000 EUR |
17.6900 EUR |
| 2022-04-26 |
13.4400 EUR |
16,211.0820 ENS |
14.6300 EUR |
13.3200 EUR |
15.5900 EUR |
13.4400 EUR |
| 2022-04-25 |
14.6600 EUR |
15,089.1720 ENS |
14.1700 EUR |
13.4100 EUR |
14.8400 EUR |
14.6600 EUR |
| 2022-04-24 |
14.2000 EUR |
13,855.5490 ENS |
12.9800 EUR |
12.8600 EUR |
14.3500 EUR |
14.2000 EUR |
| 2022-04-23 |
13.0700 EUR |
3,756.0630 ENS |
13.2100 EUR |
12.7700 EUR |
13.2300 EUR |
13.0700 EUR |
| 2022-04-22 |
13.1600 EUR |
6,728.6480 ENS |
13.3700 EUR |
13.0200 EUR |
13.9700 EUR |
13.1600 EUR |
| 2022-04-21 |
13.2200 EUR |
23,597.4700 ENS |
13.4800 EUR |
13.0700 EUR |
14.4300 EUR |
13.2200 EUR |
| 2022-04-20 |
13.4600 EUR |
12,229.5790 ENS |
13.8000 EUR |
13.1900 EUR |
14.8100 EUR |
13.4600 EUR |
| 2022-04-19 |
13.6900 EUR |
1,740.2480 ENS |
13.3100 EUR |
13.1500 EUR |
13.7100 EUR |
13.6900 EUR |
| 2022-04-18 |
13.2700 EUR |
3,704.4450 ENS |
12.6500 EUR |
12.0500 EUR |
13.2800 EUR |
13.2700 EUR |
| 2022-04-17 |
12.6700 EUR |
5,131.7870 ENS |
13.2100 EUR |
12.6500 EUR |
13.6500 EUR |
12.6700 EUR |
| 2022-04-16 |
13.2900 EUR |
1,846.3640 ENS |
13.2100 EUR |
12.9300 EUR |
13.3900 EUR |
13.2900 EUR |
| 2022-04-15 |
13.2700 EUR |
2,325.8380 ENS |
13.0100 EUR |
12.8000 EUR |
13.2900 EUR |
13.2700 EUR |
| 2022-04-14 |
12.9200 EUR |
1,741.2270 ENS |
13.3200 EUR |
12.7500 EUR |
13.6300 EUR |
12.9200 EUR |
| 2022-04-13 |
13.3400 EUR |
3,616.2910 ENS |
13.2700 EUR |
12.8200 EUR |
13.5000 EUR |
13.3400 EUR |
| 2022-04-12 |
13.1800 EUR |
3,997.2970 ENS |
12.7000 EUR |
12.5500 EUR |
13.5600 EUR |
13.1800 EUR |
| 2022-04-11 |
12.6900 EUR |
4,115.7670 ENS |
13.9600 EUR |
12.4400 EUR |
14.2000 EUR |
12.6900 EUR |
| 2022-04-10 |
14.0700 EUR |
10,835.5780 ENS |
14.3300 EUR |
13.9200 EUR |
14.9800 EUR |
14.0700 EUR |
| 2022-04-09 |
14.3000 EUR |
2,838.7970 ENS |
13.9500 EUR |
13.7900 EUR |
14.4500 EUR |
14.3000 EUR |
| 2022-04-08 |
13.8700 EUR |
5,813.4750 ENS |
15.2300 EUR |
13.7500 EUR |
15.5400 EUR |
13.8700 EUR |
| 2022-04-07 |
15.2900 EUR |
2,902.2650 ENS |
14.9300 EUR |
14.5000 EUR |
15.5400 EUR |
15.2900 EUR |
| 2022-04-06 |
14.9500 EUR |
14,892.9330 ENS |
17.3000 EUR |
14.8900 EUR |
17.3100 EUR |
14.9500 EUR |
| 2022-04-05 |
17.4600 EUR |
11,865.0490 ENS |
18.1400 EUR |
17.3700 EUR |
18.8100 EUR |
17.4600 EUR |
| 2022-04-04 |
18.0900 EUR |
8,691.9550 ENS |
18.9800 EUR |
17.0300 EUR |
18.9800 EUR |
18.0900 EUR |
| 2022-04-03 |
19.0200 EUR |
20,886.2930 ENS |
16.8700 EUR |
16.4100 EUR |
19.3200 EUR |
19.0200 EUR |
| 2022-04-02 |
17.1400 EUR |
12,080.1520 ENS |
16.6200 EUR |
16.4900 EUR |
18.3500 EUR |
17.1400 EUR |
| 2022-04-01 |
16.7400 EUR |
7,339.9840 ENS |
16.3600 EUR |
15.1200 EUR |
17.1100 EUR |
16.7400 EUR |
| 2022-03-31 |
16.2600 EUR |
29,307.0730 ENS |
17.2000 EUR |
16.1500 EUR |
18.7900 EUR |
16.2600 EUR |
| 2022-03-30 |
17.2700 EUR |
18,763.7320 ENS |
17.2800 EUR |
16.7400 EUR |
18.4100 EUR |
17.2700 EUR |
| 2022-03-29 |
17.1400 EUR |
25,947.6170 ENS |
17.0300 EUR |
16.8000 EUR |
18.6400 EUR |
17.1400 EUR |
| 2022-03-28 |
17.4400 EUR |
16,354.7360 ENS |
16.7500 EUR |
16.5900 EUR |
18.6700 EUR |
17.4400 EUR |
| 2022-03-27 |
16.4700 EUR |
8,690.2110 ENS |
15.8500 EUR |
15.3100 EUR |
16.7200 EUR |
16.4700 EUR |
| 2022-03-26 |
15.8300 EUR |
4,528.3170 ENS |
16.0300 EUR |
15.5500 EUR |
16.2800 EUR |
15.8300 EUR |
| 2022-03-25 |
15.8300 EUR |
8,394.8270 ENS |
16.4400 EUR |
15.6100 EUR |
16.9700 EUR |
15.8300 EUR |
| 2022-03-24 |
16.5700 EUR |
14,552.9590 ENS |
16.4800 EUR |
15.7400 EUR |
16.8500 EUR |
16.5700 EUR |
| 2022-03-23 |
16.4000 EUR |
10,728.5630 ENS |
15.9000 EUR |
15.4700 EUR |
17.3600 EUR |
16.4000 EUR |
| 2022-03-22 |
15.7600 EUR |
24,503.4530 ENS |
14.3900 EUR |
14.2400 EUR |
16.6700 EUR |
15.7600 EUR |
| 2022-03-21 |
14.3700 EUR |
6,923.2720 ENS |
14.3600 EUR |
14.1000 EUR |
15.4000 EUR |
14.3700 EUR |
| 2022-03-20 |
14.3200 EUR |
7,344.2900 ENS |
14.9300 EUR |
13.8700 EUR |
15.0200 EUR |
14.3200 EUR |
| 2022-03-19 |
14.8500 EUR |
17,533.1430 ENS |
13.5900 EUR |
13.5900 EUR |
15.7300 EUR |
14.8500 EUR |
| 2022-03-18 |
13.5900 EUR |
12,056.7190 ENS |
13.5800 EUR |
12.8300 EUR |
14.6300 EUR |
13.5900 EUR |
| 2022-03-17 |
13.3800 EUR |
19,545.4760 ENS |
13.0800 EUR |
12.8600 EUR |
15.0200 EUR |
13.3800 EUR |
| 2022-03-16 |
13.0700 EUR |
8,284.1710 ENS |
12.2200 EUR |
11.9700 EUR |
13.2600 EUR |
13.0700 EUR |
| 2022-03-15 |
12.1500 EUR |
1,295.2870 ENS |
12.4300 EUR |
11.6700 EUR |
12.4300 EUR |
12.1500 EUR |
| 2022-03-14 |
12.3900 EUR |
3,669.6740 ENS |
11.6000 EUR |
11.5200 EUR |
12.4100 EUR |
12.3900 EUR |
| 2022-03-13 |
11.6700 EUR |
3,641.6060 ENS |
12.4400 EUR |
11.6700 EUR |
12.8000 EUR |
11.6700 EUR |
| 2022-03-12 |
12.6000 EUR |
2,864.3410 ENS |
12.6400 EUR |
12.5300 EUR |
13.0000 EUR |
12.6000 EUR |