Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
20.9300 EUR |
478.8380 ENS |
20.8000 EUR |
20.8000 EUR |
21.4700 EUR |
20.9300 EUR |
| 2025-08-26 |
21.1600 EUR |
793.4300 ENS |
20.2700 EUR |
20.0700 EUR |
21.1700 EUR |
21.1600 EUR |
| 2025-08-25 |
20.4200 EUR |
1,334.6910 ENS |
22.1900 EUR |
20.2000 EUR |
22.2200 EUR |
20.4200 EUR |
| 2025-08-24 |
22.3100 EUR |
580.1400 ENS |
22.8500 EUR |
22.0100 EUR |
23.3500 EUR |
22.3100 EUR |
| 2025-08-23 |
22.9800 EUR |
1,553.2210 ENS |
23.1300 EUR |
22.7600 EUR |
23.1500 EUR |
22.9800 EUR |
| 2025-08-22 |
23.3400 EUR |
3,031.3500 ENS |
21.3000 EUR |
20.5400 EUR |
23.9400 EUR |
23.3400 EUR |
| 2025-08-21 |
21.1300 EUR |
207.9410 ENS |
21.4300 EUR |
20.9700 EUR |
21.4300 EUR |
21.1300 EUR |
| 2025-08-20 |
21.6400 EUR |
1,952.6650 ENS |
20.7600 EUR |
20.6300 EUR |
21.6400 EUR |
21.6400 EUR |
| 2025-08-19 |
21.0900 EUR |
522.7720 ENS |
21.8500 EUR |
21.0900 EUR |
21.8500 EUR |
21.0900 EUR |
| 2025-08-18 |
22.0700 EUR |
203.8080 ENS |
22.5000 EUR |
21.3700 EUR |
22.5000 EUR |
22.0700 EUR |
| 2025-08-17 |
22.6400 EUR |
415.2410 ENS |
22.5100 EUR |
22.5100 EUR |
23.3400 EUR |
22.6400 EUR |
| 2025-08-16 |
22.3900 EUR |
346.3010 ENS |
22.6700 EUR |
22.2100 EUR |
22.6900 EUR |
22.3900 EUR |
| 2025-08-15 |
22.5800 EUR |
530.3380 ENS |
23.1000 EUR |
21.8500 EUR |
23.2200 EUR |
22.5800 EUR |
| 2025-08-14 |
22.6800 EUR |
3,071.5570 ENS |
25.1300 EUR |
22.3600 EUR |
25.3700 EUR |
22.6800 EUR |
| 2025-08-13 |
24.8900 EUR |
912.7160 ENS |
25.3900 EUR |
24.7900 EUR |
25.6100 EUR |
24.8900 EUR |
| 2025-08-12 |
25.3200 EUR |
452.7000 ENS |
24.4800 EUR |
23.7300 EUR |
25.3500 EUR |
25.3200 EUR |
| 2025-08-11 |
24.3400 EUR |
2,684.7860 ENS |
25.4900 EUR |
24.0200 EUR |
25.8100 EUR |
24.3400 EUR |
| 2025-08-10 |
25.2900 EUR |
2,279.5020 ENS |
25.8100 EUR |
24.5700 EUR |
27.3400 EUR |
25.2900 EUR |
| 2025-08-09 |
25.2300 EUR |
545.7760 ENS |
24.1700 EUR |
24.1400 EUR |
25.7200 EUR |
25.2300 EUR |
| 2025-08-08 |
24.4100 EUR |
497.1990 ENS |
23.6000 EUR |
23.5400 EUR |
24.5000 EUR |
24.4100 EUR |
| 2025-08-07 |
23.4700 EUR |
443.5510 ENS |
22.6200 EUR |
22.6200 EUR |
23.4700 EUR |
23.4700 EUR |
| 2025-08-06 |
22.5200 EUR |
394.5200 ENS |
22.4300 EUR |
22.0300 EUR |
22.7200 EUR |
22.5200 EUR |
| 2025-08-05 |
21.9400 EUR |
607.0130 ENS |
23.1900 EUR |
21.8900 EUR |
23.1900 EUR |
21.9400 EUR |
| 2025-08-04 |
23.3200 EUR |
1,694.2370 ENS |
22.2200 EUR |
22.2100 EUR |
23.4000 EUR |
23.3200 EUR |
| 2025-08-03 |
21.9300 EUR |
551.4950 ENS |
21.2000 EUR |
20.9500 EUR |
22.1200 EUR |
21.9300 EUR |
| 2025-08-02 |
21.2200 EUR |
710.3130 ENS |
21.8300 EUR |
20.9900 EUR |
22.2000 EUR |
21.2200 EUR |
| 2025-08-01 |
21.5900 EUR |
2,102.4610 ENS |
23.1000 EUR |
21.5900 EUR |
23.4500 EUR |
21.5900 EUR |
| 2025-07-31 |
23.7400 EUR |
892.1220 ENS |
25.1100 EUR |
23.7400 EUR |
25.4100 EUR |
23.7400 EUR |
| 2025-07-30 |
24.4800 EUR |
517.3550 ENS |
24.5100 EUR |
23.6500 EUR |
24.8300 EUR |
24.4800 EUR |
| 2025-07-29 |
24.8500 EUR |
871.1190 ENS |
25.0000 EUR |
24.3200 EUR |
25.6600 EUR |
24.8500 EUR |
| 2025-07-28 |
25.0800 EUR |
1,547.3220 ENS |
26.5000 EUR |
24.7700 EUR |
27.2000 EUR |
25.0800 EUR |
| 2025-07-27 |
26.4800 EUR |
1,557.7780 ENS |
25.7600 EUR |
25.7600 EUR |
27.0600 EUR |
26.4800 EUR |
| 2025-07-26 |
25.8400 EUR |
917.5470 ENS |
24.2900 EUR |
24.2000 EUR |
26.2400 EUR |
25.8400 EUR |
| 2025-07-25 |
24.3700 EUR |
1,138.3540 ENS |
23.6600 EUR |
23.1800 EUR |
24.5900 EUR |
24.3700 EUR |
| 2025-07-24 |
24.3300 EUR |
2,571.7710 ENS |
23.4500 EUR |
22.7900 EUR |
25.1200 EUR |
24.3300 EUR |
| 2025-07-23 |
23.6300 EUR |
3,062.4150 ENS |
25.0700 EUR |
22.7900 EUR |
25.5400 EUR |
23.6300 EUR |
| 2025-07-22 |
24.0800 EUR |
2,524.7830 ENS |
23.5600 EUR |
22.4400 EUR |
25.5200 EUR |
24.0800 EUR |
| 2025-07-21 |
23.8900 EUR |
1,119.1480 ENS |
24.1500 EUR |
23.4500 EUR |
24.6700 EUR |
23.8900 EUR |
| 2025-07-20 |
24.5700 EUR |
2,204.4830 ENS |
24.0000 EUR |
24.0000 EUR |
25.7300 EUR |
24.5700 EUR |
| 2025-07-19 |
23.9500 EUR |
1,244.7830 ENS |
23.5100 EUR |
22.9600 EUR |
25.0000 EUR |
23.9500 EUR |