Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
19.6300 EUR |
2,005.6710 ENS |
20.3600 EUR |
19.2300 EUR |
20.7100 EUR |
19.6300 EUR |
| 2024-03-17 |
20.7500 EUR |
1,080.2500 ENS |
20.1200 EUR |
18.6300 EUR |
20.8000 EUR |
20.7500 EUR |
| 2024-03-16 |
19.8500 EUR |
1,592.1890 ENS |
21.1200 EUR |
19.5200 EUR |
21.7000 EUR |
19.8500 EUR |
| 2024-03-15 |
20.6500 EUR |
3,691.7870 ENS |
22.6500 EUR |
19.5000 EUR |
22.6500 EUR |
20.6500 EUR |
| 2024-03-14 |
22.5500 EUR |
5,601.5810 ENS |
23.2200 EUR |
21.5900 EUR |
23.2200 EUR |
22.5500 EUR |
| 2024-03-13 |
23.4200 EUR |
3,491.5880 ENS |
23.5100 EUR |
22.8200 EUR |
26.2900 EUR |
23.4200 EUR |
| 2024-03-12 |
22.9400 EUR |
1,935.5680 ENS |
23.8300 EUR |
21.4500 EUR |
24.0600 EUR |
22.9400 EUR |
| 2024-03-11 |
23.4800 EUR |
2,582.2720 ENS |
22.9000 EUR |
22.0100 EUR |
23.9600 EUR |
23.4800 EUR |
| 2024-03-10 |
23.4400 EUR |
4,301.4830 ENS |
23.0700 EUR |
22.7000 EUR |
24.8000 EUR |
23.4400 EUR |
| 2024-03-09 |
22.7300 EUR |
2,841.9840 ENS |
22.7600 EUR |
22.0700 EUR |
24.0000 EUR |
22.7300 EUR |
| 2024-03-08 |
22.7800 EUR |
3,354.4690 ENS |
23.5000 EUR |
21.8900 EUR |
24.8500 EUR |
22.7800 EUR |
| 2024-03-07 |
23.2800 EUR |
2,346.2300 ENS |
23.8800 EUR |
22.3500 EUR |
23.9600 EUR |
23.2800 EUR |
| 2024-03-06 |
23.5700 EUR |
5,586.7510 ENS |
24.0000 EUR |
23.0600 EUR |
25.6900 EUR |
23.5700 EUR |
| 2024-03-05 |
23.4900 EUR |
17,843.1080 ENS |
19.9100 EUR |
17.9900 EUR |
28.0500 EUR |
23.4900 EUR |
| 2024-03-04 |
19.8200 EUR |
4,802.0050 ENS |
20.8000 EUR |
19.1800 EUR |
20.8200 EUR |
19.8200 EUR |
| 2024-03-03 |
20.6100 EUR |
2,010.7840 ENS |
21.2300 EUR |
19.1500 EUR |
21.9000 EUR |
20.6100 EUR |
| 2024-03-02 |
20.5700 EUR |
1,435.7520 ENS |
19.9300 EUR |
19.6900 EUR |
20.9000 EUR |
20.5700 EUR |
| 2024-03-01 |
19.7700 EUR |
954.4470 ENS |
19.4600 EUR |
19.2700 EUR |
19.8800 EUR |
19.7700 EUR |
| 2024-02-29 |
19.6900 EUR |
4,244.7750 ENS |
19.3800 EUR |
19.3300 EUR |
21.0900 EUR |
19.6900 EUR |
| 2024-02-28 |
19.5100 EUR |
5,745.7700 ENS |
20.8000 EUR |
17.2000 EUR |
21.5800 EUR |
19.5100 EUR |
| 2024-02-27 |
20.3500 EUR |
938.0050 ENS |
20.7000 EUR |
20.0800 EUR |
20.8500 EUR |
20.3500 EUR |
| 2024-02-26 |
20.2500 EUR |
2,320.0710 ENS |
20.8000 EUR |
19.6900 EUR |
21.0800 EUR |
20.2500 EUR |
| 2024-02-25 |
20.6100 EUR |
3,051.0260 ENS |
19.8100 EUR |
19.7000 EUR |
20.7100 EUR |
20.6100 EUR |
| 2024-02-24 |
19.7800 EUR |
1,484.2820 ENS |
19.4100 EUR |
18.9500 EUR |
20.2900 EUR |
19.7800 EUR |
| 2024-02-23 |
19.2200 EUR |
2,772.2980 ENS |
19.9500 EUR |
18.9100 EUR |
19.9900 EUR |
19.2200 EUR |
| 2024-02-22 |
19.8100 EUR |
1,037.6130 ENS |
20.3000 EUR |
19.7400 EUR |
20.8800 EUR |
19.8100 EUR |
| 2024-02-21 |
20.6000 EUR |
2,667.5060 ENS |
21.0600 EUR |
19.9300 EUR |
21.6800 EUR |
20.6000 EUR |
| 2024-02-20 |
21.2700 EUR |
6,001.4040 ENS |
21.7500 EUR |
20.1500 EUR |
22.2300 EUR |
21.2700 EUR |
| 2024-02-19 |
22.0500 EUR |
6,601.0020 ENS |
20.7100 EUR |
20.7100 EUR |
23.1300 EUR |
22.0500 EUR |
| 2024-02-18 |
21.0500 EUR |
2,544.2160 ENS |
20.4000 EUR |
20.1100 EUR |
21.0800 EUR |
21.0500 EUR |
| 2024-02-17 |
20.5200 EUR |
1,887.8570 ENS |
20.5200 EUR |
19.6900 EUR |
20.6700 EUR |
20.5200 EUR |
| 2024-02-16 |
20.4700 EUR |
4,681.8360 ENS |
22.1200 EUR |
19.9300 EUR |
22.4700 EUR |
20.4700 EUR |
| 2024-02-15 |
22.1600 EUR |
4,268.0770 ENS |
21.9300 EUR |
21.3100 EUR |
22.3000 EUR |
22.1600 EUR |
| 2024-02-14 |
21.6800 EUR |
5,296.2230 ENS |
20.9100 EUR |
20.9100 EUR |
22.6000 EUR |
21.6800 EUR |
| 2024-02-13 |
20.7200 EUR |
4,211.3000 ENS |
20.9500 EUR |
20.1200 EUR |
21.3600 EUR |
20.7200 EUR |
| 2024-02-12 |
20.8900 EUR |
6,670.9370 ENS |
20.0300 EUR |
19.7100 EUR |
21.5500 EUR |
20.8900 EUR |
| 2024-02-11 |
19.5800 EUR |
2,930.6750 ENS |
20.4700 EUR |
19.5400 EUR |
20.7800 EUR |
19.5800 EUR |
| 2024-02-10 |
20.4700 EUR |
6,269.3440 ENS |
19.5900 EUR |
19.3100 EUR |
21.5000 EUR |
20.4700 EUR |
| 2024-02-09 |
19.4800 EUR |
5,355.8350 ENS |
19.2300 EUR |
19.1100 EUR |
20.2800 EUR |
19.4800 EUR |
| 2024-02-08 |
19.0400 EUR |
6,630.5170 ENS |
19.7800 EUR |
18.8500 EUR |
20.4100 EUR |
19.0400 EUR |
| 2024-02-07 |
20.2200 EUR |
10,285.1270 ENS |
20.8100 EUR |
19.1100 EUR |
23.1500 EUR |
20.2200 EUR |
| 2024-02-06 |
20.7700 EUR |
13,683.7350 ENS |
18.8000 EUR |
18.4400 EUR |
21.2600 EUR |
20.7700 EUR |
| 2024-02-05 |
18.5400 EUR |
14,402.2210 ENS |
16.5100 EUR |
16.2800 EUR |
19.0600 EUR |
18.5400 EUR |
| 2024-02-04 |
16.7800 EUR |
4,434.9810 ENS |
16.0000 EUR |
15.8000 EUR |
17.2500 EUR |
16.7800 EUR |
| 2024-02-03 |
16.1900 EUR |
1,318.0200 ENS |
16.6500 EUR |
15.9700 EUR |
16.7100 EUR |
16.1900 EUR |
| 2024-02-02 |
16.5100 EUR |
3,364.1130 ENS |
16.3700 EUR |
15.9800 EUR |
16.5600 EUR |
16.5100 EUR |
| 2024-02-01 |
16.2700 EUR |
3,105.2950 ENS |
16.0000 EUR |
15.8500 EUR |
16.3700 EUR |
16.2700 EUR |
| 2024-01-31 |
16.4100 EUR |
4,272.0480 ENS |
17.5000 EUR |
16.3200 EUR |
17.5400 EUR |
16.4100 EUR |
| 2024-01-30 |
18.0200 EUR |
9,883.6390 ENS |
18.3500 EUR |
17.2900 EUR |
19.0000 EUR |
18.0200 EUR |
| 2024-01-29 |
18.1000 EUR |
4,196.4920 ENS |
17.3200 EUR |
16.9500 EUR |
18.1100 EUR |
18.1000 EUR |