Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
17.1500 EUR |
3,373.5250 ENS |
17.9900 EUR |
16.9800 EUR |
18.5400 EUR |
17.1500 EUR |
| 2024-01-27 |
18.1100 EUR |
4,155.4430 ENS |
17.9800 EUR |
17.6300 EUR |
18.5000 EUR |
18.1100 EUR |
| 2024-01-26 |
17.9900 EUR |
14,207.1130 ENS |
16.3900 EUR |
16.3700 EUR |
19.0000 EUR |
17.9900 EUR |
| 2024-01-25 |
16.6000 EUR |
8,840.9820 ENS |
16.6000 EUR |
15.6000 EUR |
17.0700 EUR |
16.6000 EUR |
| 2024-01-24 |
16.1400 EUR |
9,494.3420 ENS |
15.4400 EUR |
14.8000 EUR |
17.2000 EUR |
16.1400 EUR |
| 2024-01-23 |
14.9100 EUR |
8,548.5210 ENS |
16.0400 EUR |
14.3400 EUR |
16.3400 EUR |
14.9100 EUR |
| 2024-01-22 |
16.1000 EUR |
7,409.6380 ENS |
17.0100 EUR |
15.6700 EUR |
17.7000 EUR |
16.1000 EUR |
| 2024-01-21 |
16.9800 EUR |
5,860.8510 ENS |
17.5300 EUR |
16.9800 EUR |
18.1700 EUR |
16.9800 EUR |
| 2024-01-20 |
17.5800 EUR |
4,912.8310 ENS |
18.1300 EUR |
16.8200 EUR |
18.4200 EUR |
17.5800 EUR |
| 2024-01-19 |
18.3200 EUR |
13,501.9070 ENS |
19.1400 EUR |
17.0000 EUR |
19.1400 EUR |
18.3200 EUR |
| 2024-01-18 |
19.6700 EUR |
16,048.5470 ENS |
20.1900 EUR |
19.0900 EUR |
20.7700 EUR |
19.6700 EUR |
| 2024-01-17 |
20.1200 EUR |
14,271.3450 ENS |
21.7400 EUR |
19.7400 EUR |
22.7900 EUR |
20.1200 EUR |
| 2024-01-16 |
21.1200 EUR |
16,351.9800 ENS |
21.3700 EUR |
19.6600 EUR |
21.7200 EUR |
21.1200 EUR |
| 2024-01-15 |
21.4300 EUR |
18,507.4720 ENS |
21.7800 EUR |
21.2600 EUR |
23.4000 EUR |
21.4300 EUR |
| 2024-01-14 |
21.8700 EUR |
26,713.8910 ENS |
21.3700 EUR |
21.2300 EUR |
25.0800 EUR |
21.8700 EUR |
| 2024-01-13 |
21.2900 EUR |
28,699.5730 ENS |
21.6500 EUR |
20.3000 EUR |
22.7000 EUR |
21.2900 EUR |
| 2024-01-12 |
21.4700 EUR |
54,594.8290 ENS |
22.1300 EUR |
18.9300 EUR |
24.4000 EUR |
21.4700 EUR |
| 2024-01-11 |
21.7400 EUR |
87,099.6750 ENS |
16.0000 EUR |
15.9200 EUR |
22.8900 EUR |
21.7400 EUR |
| 2024-01-10 |
16.2500 EUR |
66,567.6520 ENS |
12.1000 EUR |
12.1000 EUR |
16.4700 EUR |
16.2500 EUR |
| 2024-01-09 |
11.7800 EUR |
22,411.9010 ENS |
12.2900 EUR |
11.0900 EUR |
13.1900 EUR |
11.7800 EUR |
| 2024-01-08 |
12.2900 EUR |
35,124.4420 ENS |
10.6400 EUR |
10.5900 EUR |
13.0900 EUR |
12.2900 EUR |
| 2024-01-07 |
10.6200 EUR |
15,992.9110 ENS |
12.0500 EUR |
10.6200 EUR |
12.3900 EUR |
10.6200 EUR |
| 2024-01-06 |
11.8300 EUR |
28,870.2130 ENS |
12.9300 EUR |
11.2800 EUR |
13.4000 EUR |
11.8300 EUR |
| 2024-01-05 |
13.0200 EUR |
50,056.9010 ENS |
13.7900 EUR |
12.0000 EUR |
14.1500 EUR |
13.0200 EUR |
| 2024-01-04 |
13.2300 EUR |
60,522.1400 ENS |
11.6500 EUR |
10.9900 EUR |
14.7000 EUR |
13.2300 EUR |
| 2024-01-03 |
11.7900 EUR |
29,057.0060 ENS |
9.4400 EUR |
7.5400 EUR |
13.7200 EUR |
11.7900 EUR |
| 2024-01-02 |
9.3600 EUR |
864.8190 ENS |
9.4000 EUR |
9.0200 EUR |
9.5400 EUR |
9.3600 EUR |
| 2024-01-01 |
9.1300 EUR |
964.4130 ENS |
8.8700 EUR |
8.6200 EUR |
9.1500 EUR |
9.1300 EUR |
| 2023-12-31 |
8.7600 EUR |
476.9710 ENS |
8.8100 EUR |
8.6400 EUR |
9.1500 EUR |
8.7600 EUR |
| 2023-12-30 |
8.9500 EUR |
1,137.6880 ENS |
9.0100 EUR |
8.9200 EUR |
9.2900 EUR |
8.9500 EUR |
| 2023-12-29 |
8.8800 EUR |
2,527.3360 ENS |
9.0900 EUR |
8.8000 EUR |
9.4800 EUR |
8.8800 EUR |
| 2023-12-28 |
9.2800 EUR |
7,630.7810 ENS |
9.5200 EUR |
9.0700 EUR |
9.7900 EUR |
9.2800 EUR |
| 2023-12-27 |
9.3100 EUR |
5,810.4860 ENS |
9.2700 EUR |
8.8000 EUR |
9.6000 EUR |
9.3100 EUR |
| 2023-12-26 |
9.3500 EUR |
12,085.2260 ENS |
8.9800 EUR |
8.4700 EUR |
9.8100 EUR |
9.3500 EUR |
| 2023-12-25 |
8.8700 EUR |
6,443.7050 ENS |
8.5500 EUR |
8.5500 EUR |
9.3000 EUR |
8.8700 EUR |
| 2023-12-24 |
8.5800 EUR |
4,059.3020 ENS |
8.3200 EUR |
8.0800 EUR |
8.6100 EUR |
8.5800 EUR |
| 2023-12-23 |
8.2200 EUR |
2,256.7900 ENS |
8.0200 EUR |
7.8800 EUR |
8.2500 EUR |
8.2200 EUR |
| 2023-12-22 |
8.0700 EUR |
1,993.2780 ENS |
7.8300 EUR |
7.7200 EUR |
8.1300 EUR |
8.0700 EUR |
| 2023-12-21 |
7.7800 EUR |
1,886.0600 ENS |
7.7900 EUR |
7.6200 EUR |
7.8200 EUR |
7.7800 EUR |
| 2023-12-20 |
7.7200 EUR |
2,624.9790 ENS |
7.4100 EUR |
7.4100 EUR |
7.8500 EUR |
7.7200 EUR |
| 2023-12-19 |
7.4300 EUR |
989.1590 ENS |
7.6300 EUR |
7.4200 EUR |
7.7500 EUR |
7.4300 EUR |
| 2023-12-18 |
7.5900 EUR |
4,903.0490 ENS |
7.9100 EUR |
7.1900 EUR |
7.9700 EUR |
7.5900 EUR |
| 2023-12-17 |
7.8800 EUR |
616.1270 ENS |
8.1400 EUR |
7.8500 EUR |
8.1400 EUR |
7.8800 EUR |
| 2023-12-16 |
8.0900 EUR |
2,200.5380 ENS |
7.8600 EUR |
7.6600 EUR |
8.1800 EUR |
8.0900 EUR |
| 2023-12-15 |
7.8800 EUR |
4,474.4890 ENS |
8.0800 EUR |
7.8600 EUR |
8.0800 EUR |
7.8800 EUR |
| 2023-12-14 |
8.2500 EUR |
516.0370 ENS |
8.1500 EUR |
7.9700 EUR |
8.3500 EUR |
8.2500 EUR |
| 2023-12-13 |
8.2000 EUR |
3,764.4820 ENS |
8.2100 EUR |
7.6400 EUR |
8.2400 EUR |
8.2000 EUR |
| 2023-12-12 |
8.1100 EUR |
1,978.1760 ENS |
8.2600 EUR |
8.0000 EUR |
8.3700 EUR |
8.1100 EUR |
| 2023-12-11 |
8.1800 EUR |
4,585.1300 ENS |
8.9600 EUR |
7.7100 EUR |
9.0100 EUR |
8.1800 EUR |
| 2023-12-10 |
9.0200 EUR |
2,229.9220 ENS |
9.0000 EUR |
8.8000 EUR |
9.2900 EUR |
9.0200 EUR |