Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
19.7100 EUR |
363.3460 ENS |
20.7000 EUR |
19.4000 EUR |
20.7000 EUR |
19.7100 EUR |
| 2025-09-14 |
20.4200 EUR |
142.4320 ENS |
20.8400 EUR |
20.0100 EUR |
20.8400 EUR |
20.4200 EUR |
| 2025-09-13 |
21.0200 EUR |
1,099.8860 ENS |
21.2200 EUR |
20.6400 EUR |
21.4900 EUR |
21.0200 EUR |
| 2025-09-12 |
20.9500 EUR |
298.5560 ENS |
20.7700 EUR |
20.4900 EUR |
20.9500 EUR |
20.9500 EUR |
| 2025-09-11 |
20.4400 EUR |
520.2560 ENS |
20.1200 EUR |
20.1200 EUR |
20.9600 EUR |
20.4400 EUR |
| 2025-09-10 |
19.9000 EUR |
2,333.4960 ENS |
19.6200 EUR |
19.6000 EUR |
20.3300 EUR |
19.9000 EUR |
| 2025-09-09 |
19.4300 EUR |
119.8930 ENS |
19.6100 EUR |
19.2900 EUR |
20.0700 EUR |
19.4300 EUR |
| 2025-09-08 |
19.6800 EUR |
213.8150 ENS |
19.2700 EUR |
19.1600 EUR |
19.7500 EUR |
19.6800 EUR |
| 2025-09-07 |
18.9000 EUR |
124.2370 ENS |
18.9600 EUR |
18.8800 EUR |
19.0500 EUR |
18.9000 EUR |
| 2025-09-06 |
18.9000 EUR |
227.2270 ENS |
19.0400 EUR |
18.7800 EUR |
19.0400 EUR |
18.9000 EUR |
| 2025-09-05 |
19.1500 EUR |
223.3400 ENS |
19.0800 EUR |
18.7600 EUR |
19.5300 EUR |
19.1500 EUR |
| 2025-09-04 |
19.1200 EUR |
851.3610 ENS |
19.3000 EUR |
18.8900 EUR |
19.4100 EUR |
19.1200 EUR |
| 2025-09-03 |
19.7200 EUR |
252.1100 ENS |
19.2200 EUR |
19.1800 EUR |
19.8500 EUR |
19.7200 EUR |
| 2025-09-02 |
19.4000 EUR |
79.8370 ENS |
18.7600 EUR |
18.7600 EUR |
19.4000 EUR |
19.4000 EUR |
| 2025-09-01 |
18.6200 EUR |
307.1470 ENS |
19.0200 EUR |
18.5700 EUR |
19.4400 EUR |
18.6200 EUR |
| 2025-08-31 |
19.4500 EUR |
462.3400 ENS |
20.1800 EUR |
18.9300 EUR |
20.1800 EUR |
19.4500 EUR |
| 2025-08-30 |
19.7600 EUR |
330.8510 ENS |
19.8200 EUR |
19.5000 EUR |
20.2500 EUR |
19.7600 EUR |
| 2025-08-29 |
19.8000 EUR |
514.5570 ENS |
20.4600 EUR |
19.5800 EUR |
20.6200 EUR |
19.8000 EUR |
| 2025-08-28 |
20.9300 EUR |
415.6120 ENS |
20.8500 EUR |
20.4000 EUR |
21.0900 EUR |
20.9300 EUR |