Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
11.0200 EUR |
1,570.7190 ENS |
11.6800 EUR |
10.8000 EUR |
11.8700 EUR |
11.0200 EUR |
| 2025-11-03 |
11.4400 EUR |
3,281.3030 ENS |
13.1200 EUR |
11.3400 EUR |
13.1200 EUR |
11.4400 EUR |
| 2025-11-02 |
12.9200 EUR |
1,298.4460 ENS |
13.0200 EUR |
12.7300 EUR |
13.2500 EUR |
12.9200 EUR |
| 2025-11-01 |
13.0400 EUR |
506.8420 ENS |
12.8100 EUR |
12.7000 EUR |
13.0800 EUR |
13.0400 EUR |
| 2025-10-31 |
12.7300 EUR |
802.8850 ENS |
12.7000 EUR |
12.5200 EUR |
12.9600 EUR |
12.7300 EUR |
| 2025-10-30 |
12.5100 EUR |
1,855.5290 ENS |
13.4200 EUR |
12.1000 EUR |
13.4200 EUR |
12.5100 EUR |
| 2025-10-29 |
13.6700 EUR |
1,128.5790 ENS |
13.2900 EUR |
13.2000 EUR |
13.6700 EUR |
13.6700 EUR |
| 2025-10-28 |
13.3900 EUR |
112.0690 ENS |
13.7400 EUR |
13.3900 EUR |
13.8200 EUR |
13.3900 EUR |
| 2025-10-27 |
14.0500 EUR |
600.5390 ENS |
14.1700 EUR |
13.7400 EUR |
14.2300 EUR |
14.0500 EUR |
| 2025-10-26 |
13.8200 EUR |
270.3790 ENS |
13.3600 EUR |
13.3600 EUR |
14.0600 EUR |
13.8200 EUR |
| 2025-10-25 |
13.3500 EUR |
45.4220 ENS |
13.2900 EUR |
13.2200 EUR |
13.3500 EUR |
13.3500 EUR |
| 2025-10-24 |
13.3700 EUR |
323.9460 ENS |
13.2200 EUR |
13.0700 EUR |
13.4100 EUR |
13.3700 EUR |
| 2025-10-23 |
13.1100 EUR |
500.3640 ENS |
12.8700 EUR |
12.8600 EUR |
13.2800 EUR |
13.1100 EUR |
| 2025-10-22 |
12.6500 EUR |
357.2010 ENS |
13.1500 EUR |
12.4800 EUR |
13.3000 EUR |
12.6500 EUR |
| 2025-10-21 |
13.3300 EUR |
391.6210 ENS |
13.3900 EUR |
12.9200 EUR |
13.9800 EUR |
13.3300 EUR |
| 2025-10-20 |
13.3200 EUR |
1,156.1340 ENS |
13.3000 EUR |
13.0400 EUR |
13.7600 EUR |
13.3200 EUR |
| 2025-10-19 |
13.5400 EUR |
1,469.7630 ENS |
13.0500 EUR |
12.8300 EUR |
13.6800 EUR |
13.5400 EUR |
| 2025-10-18 |
13.1000 EUR |
1,134.0800 ENS |
13.0400 EUR |
12.9900 EUR |
13.2300 EUR |
13.1000 EUR |
| 2025-10-17 |
13.1500 EUR |
1,674.5250 ENS |
13.1900 EUR |
12.3300 EUR |
13.1900 EUR |
13.1500 EUR |
| 2025-10-16 |
13.2200 EUR |
687.4410 ENS |
13.8800 EUR |
13.1700 EUR |
14.1400 EUR |
13.2200 EUR |
| 2025-10-15 |
13.8200 EUR |
938.4200 ENS |
14.5400 EUR |
13.7400 EUR |
14.9000 EUR |
13.8200 EUR |
| 2025-10-14 |
14.6900 EUR |
869.2230 ENS |
15.2100 EUR |
13.8400 EUR |
15.2400 EUR |
14.6900 EUR |
| 2025-10-13 |
15.4200 EUR |
1,446.6880 ENS |
14.3900 EUR |
14.3900 EUR |
15.4900 EUR |
15.4200 EUR |
| 2025-10-12 |
14.8700 EUR |
1,135.2400 ENS |
12.7700 EUR |
12.7700 EUR |
15.0900 EUR |
14.8700 EUR |
| 2025-10-11 |
12.8900 EUR |
33,726.1550 ENS |
12.9900 EUR |
12.4700 EUR |
14.3500 EUR |
12.8900 EUR |
| 2025-10-10 |
17.1800 EUR |
100.0960 ENS |
17.9300 EUR |
17.0700 EUR |
18.4300 EUR |
17.1800 EUR |
| 2025-10-09 |
17.7100 EUR |
487.1560 ENS |
18.2400 EUR |
17.5200 EUR |
18.2600 EUR |
17.7100 EUR |
| 2025-10-08 |
18.5700 EUR |
392.1570 ENS |
17.7000 EUR |
17.7000 EUR |
18.5700 EUR |
18.5700 EUR |
| 2025-10-07 |
17.8100 EUR |
607.9060 ENS |
18.6700 EUR |
17.6000 EUR |
18.8000 EUR |
17.8100 EUR |
| 2025-10-06 |
18.7800 EUR |
379.3410 ENS |
18.1300 EUR |
18.0500 EUR |
18.8400 EUR |
18.7800 EUR |
| 2025-10-05 |
17.8600 EUR |
290.9230 ENS |
18.1200 EUR |
17.8000 EUR |
18.7200 EUR |
17.8600 EUR |
| 2025-10-04 |
17.9800 EUR |
871.7880 ENS |
18.5400 EUR |
17.9500 EUR |
18.5400 EUR |
17.9800 EUR |
| 2025-10-03 |
18.7400 EUR |
4,352.8860 ENS |
18.5000 EUR |
17.9800 EUR |
18.9200 EUR |
18.7400 EUR |
| 2025-10-02 |
18.6200 EUR |
706.2290 ENS |
18.1300 EUR |
18.0600 EUR |
18.7700 EUR |
18.6200 EUR |
| 2025-10-01 |
17.9600 EUR |
21.9400 ENS |
16.7700 EUR |
16.7300 EUR |
17.9600 EUR |
17.9600 EUR |
| 2025-09-30 |
17.1400 EUR |
427.0630 ENS |
17.2200 EUR |
16.6300 EUR |
17.2600 EUR |
17.1400 EUR |
| 2025-09-29 |
16.9800 EUR |
67.0570 ENS |
17.1700 EUR |
16.8100 EUR |
17.2500 EUR |
16.9800 EUR |
| 2025-09-28 |
17.1800 EUR |
720.2840 ENS |
16.8700 EUR |
16.6300 EUR |
17.1800 EUR |
17.1800 EUR |
| 2025-09-27 |
17.0100 EUR |
47.9990 ENS |
17.1300 EUR |
16.9700 EUR |
17.1600 EUR |
17.0100 EUR |
| 2025-09-26 |
17.3900 EUR |
570.6280 ENS |
17.0100 EUR |
16.7500 EUR |
17.3900 EUR |
17.3900 EUR |
| 2025-09-25 |
16.9100 EUR |
364.3960 ENS |
17.7400 EUR |
16.7500 EUR |
17.7400 EUR |
16.9100 EUR |
| 2025-09-24 |
17.7800 EUR |
184.8960 ENS |
17.8000 EUR |
17.7200 EUR |
18.0700 EUR |
17.7800 EUR |
| 2025-09-23 |
17.6500 EUR |
180.5050 ENS |
17.7200 EUR |
17.5800 EUR |
17.9300 EUR |
17.6500 EUR |
| 2025-09-22 |
17.4700 EUR |
1,764.3780 ENS |
19.2300 EUR |
16.9300 EUR |
19.2300 EUR |
17.4700 EUR |
| 2025-09-21 |
19.4700 EUR |
529.2470 ENS |
19.8700 EUR |
19.4100 EUR |
19.8700 EUR |
19.4700 EUR |
| 2025-09-20 |
19.8300 EUR |
106.4990 ENS |
19.7900 EUR |
19.5900 EUR |
19.9500 EUR |
19.8300 EUR |
| 2025-09-19 |
19.8700 EUR |
84.7070 ENS |
20.2400 EUR |
19.8700 EUR |
20.4300 EUR |
19.8700 EUR |
| 2025-09-18 |
20.7200 EUR |
144.2950 ENS |
20.5800 EUR |
20.4000 EUR |
20.8400 EUR |
20.7200 EUR |
| 2025-09-17 |
19.9200 EUR |
113.0480 ENS |
20.0000 EUR |
19.5300 EUR |
20.2800 EUR |
19.9200 EUR |
| 2025-09-16 |
19.7200 EUR |
24.3760 ENS |
19.6800 EUR |
19.5900 EUR |
19.7200 EUR |
19.7200 EUR |