Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
19.3900 EUR |
677.0020 ENS |
19.6200 EUR |
18.3900 EUR |
19.6200 EUR |
19.3900 EUR |
| 2025-05-18 |
19.6800 EUR |
1,214.7060 ENS |
19.2100 EUR |
18.5100 EUR |
20.4100 EUR |
19.6800 EUR |
| 2025-05-17 |
19.0700 EUR |
778.4440 ENS |
19.7600 EUR |
19.0700 EUR |
19.7600 EUR |
19.0700 EUR |
| 2025-05-16 |
20.2600 EUR |
1,803.2030 ENS |
20.2900 EUR |
20.1300 EUR |
21.0800 EUR |
20.2600 EUR |
| 2025-05-15 |
20.4100 EUR |
2,370.6990 ENS |
21.1000 EUR |
19.5800 EUR |
21.1000 EUR |
20.4100 EUR |
| 2025-05-14 |
21.1300 EUR |
1,773.1240 ENS |
22.2500 EUR |
20.7900 EUR |
22.4600 EUR |
21.1300 EUR |
| 2025-05-13 |
22.2500 EUR |
3,843.7620 ENS |
20.2800 EUR |
19.5800 EUR |
22.4600 EUR |
22.2500 EUR |
| 2025-05-12 |
20.5700 EUR |
14,927.8390 ENS |
20.8800 EUR |
19.9600 EUR |
22.1500 EUR |
20.5700 EUR |
| 2025-05-11 |
20.9000 EUR |
6,205.4940 ENS |
21.4100 EUR |
20.2900 EUR |
22.2000 EUR |
20.9000 EUR |
| 2025-05-10 |
20.7000 EUR |
4,917.7130 ENS |
20.2100 EUR |
19.4000 EUR |
21.0500 EUR |
20.7000 EUR |
| 2025-05-09 |
20.0300 EUR |
13,163.4770 ENS |
19.3300 EUR |
19.1300 EUR |
21.5400 EUR |
20.0300 EUR |
| 2025-05-08 |
18.9800 EUR |
7,386.0850 ENS |
15.9500 EUR |
15.9500 EUR |
19.1400 EUR |
18.9800 EUR |
| 2025-05-07 |
15.8500 EUR |
2,693.8110 ENS |
15.9500 EUR |
15.3800 EUR |
16.1000 EUR |
15.8500 EUR |
| 2025-05-06 |
15.0500 EUR |
905.7110 ENS |
15.5600 EUR |
14.8300 EUR |
15.6100 EUR |
15.0500 EUR |
| 2025-05-05 |
15.8300 EUR |
584.2610 ENS |
15.8100 EUR |
15.4000 EUR |
15.9600 EUR |
15.8300 EUR |
| 2025-05-04 |
16.2000 EUR |
2,446.5950 ENS |
16.8000 EUR |
15.8400 EUR |
17.3300 EUR |
16.2000 EUR |
| 2025-05-03 |
16.8000 EUR |
1,440.4090 ENS |
16.3500 EUR |
16.1400 EUR |
16.8800 EUR |
16.8000 EUR |
| 2025-05-02 |
16.5600 EUR |
920.4650 ENS |
16.3900 EUR |
16.0900 EUR |
17.1800 EUR |
16.5600 EUR |
| 2025-05-01 |
16.6200 EUR |
1,294.5130 ENS |
16.5100 EUR |
16.1600 EUR |
16.9900 EUR |
16.6200 EUR |
| 2025-04-30 |
16.3700 EUR |
1,050.9820 ENS |
15.9500 EUR |
15.0900 EUR |
16.5900 EUR |
16.3700 EUR |
| 2025-04-29 |
16.1700 EUR |
323.2710 ENS |
15.9200 EUR |
15.7500 EUR |
16.6800 EUR |
16.1700 EUR |
| 2025-04-28 |
15.9400 EUR |
2,341.1540 ENS |
16.0200 EUR |
15.4000 EUR |
16.4800 EUR |
15.9400 EUR |
| 2025-04-27 |
16.1300 EUR |
2,546.7170 ENS |
16.3000 EUR |
15.9900 EUR |
17.7800 EUR |
16.1300 EUR |
| 2025-04-26 |
15.9500 EUR |
1,113.5880 ENS |
16.3300 EUR |
15.7500 EUR |
16.8700 EUR |
15.9500 EUR |
| 2025-04-25 |
16.3100 EUR |
1,381.4200 ENS |
15.4100 EUR |
15.1500 EUR |
16.5000 EUR |
16.3100 EUR |
| 2025-04-24 |
15.3500 EUR |
1,587.8940 ENS |
14.9200 EUR |
14.4100 EUR |
15.4200 EUR |
15.3500 EUR |
| 2025-04-23 |
15.1200 EUR |
3,643.9830 ENS |
14.3800 EUR |
14.3800 EUR |
15.2900 EUR |
15.1200 EUR |
| 2025-04-22 |
14.3300 EUR |
1,737.3060 ENS |
12.7600 EUR |
12.6500 EUR |
14.4400 EUR |
14.3300 EUR |
| 2025-04-21 |
12.7800 EUR |
499.2210 ENS |
12.9100 EUR |
12.7800 EUR |
13.2900 EUR |
12.7800 EUR |
| 2025-04-20 |
12.5600 EUR |
1,110.3280 ENS |
12.7600 EUR |
12.4100 EUR |
12.8500 EUR |
12.5600 EUR |
| 2025-04-19 |
12.8000 EUR |
347.6710 ENS |
12.3800 EUR |
12.3600 EUR |
12.8000 EUR |
12.8000 EUR |
| 2025-04-18 |
12.3400 EUR |
1,157.1580 ENS |
12.2200 EUR |
12.1200 EUR |
12.4500 EUR |
12.3400 EUR |
| 2025-04-17 |
12.2200 EUR |
1,462.0550 ENS |
12.0300 EUR |
12.0000 EUR |
12.5100 EUR |
12.2200 EUR |
| 2025-04-16 |
11.8900 EUR |
1,178.3460 ENS |
12.2900 EUR |
11.6900 EUR |
12.3200 EUR |
11.8900 EUR |
| 2025-04-15 |
12.3200 EUR |
559.0810 ENS |
12.9100 EUR |
12.3200 EUR |
13.0400 EUR |
12.3200 EUR |
| 2025-04-14 |
12.9100 EUR |
4,212.7220 ENS |
12.7100 EUR |
12.5800 EUR |
13.5300 EUR |
12.9100 EUR |
| 2025-04-13 |
12.5800 EUR |
2,341.0760 ENS |
12.9300 EUR |
12.5100 EUR |
13.2400 EUR |
12.5800 EUR |
| 2025-04-12 |
13.1100 EUR |
2,017.9330 ENS |
12.4100 EUR |
12.4100 EUR |
13.2100 EUR |
13.1100 EUR |
| 2025-04-11 |
12.6000 EUR |
2,511.3680 ENS |
11.9200 EUR |
11.9200 EUR |
12.7300 EUR |
12.6000 EUR |
| 2025-04-10 |
12.1600 EUR |
1,824.5580 ENS |
13.0200 EUR |
11.8600 EUR |
13.0200 EUR |
12.1600 EUR |
| 2025-04-09 |
13.2900 EUR |
1,599.6970 ENS |
11.5200 EUR |
10.9200 EUR |
13.3700 EUR |
13.2900 EUR |
| 2025-04-08 |
11.4900 EUR |
731.2560 ENS |
12.3000 EUR |
11.4200 EUR |
12.3800 EUR |
11.4900 EUR |
| 2025-04-07 |
12.2500 EUR |
4,373.1230 ENS |
11.9200 EUR |
10.9000 EUR |
12.3700 EUR |
12.2500 EUR |
| 2025-04-06 |
11.7800 EUR |
4,961.8610 ENS |
13.7600 EUR |
11.7800 EUR |
13.7600 EUR |
11.7800 EUR |
| 2025-04-05 |
13.5300 EUR |
174.6360 ENS |
13.8900 EUR |
13.5000 EUR |
13.9400 EUR |
13.5300 EUR |
| 2025-04-04 |
13.9200 EUR |
2,256.0290 ENS |
13.5500 EUR |
13.2700 EUR |
13.9900 EUR |
13.9200 EUR |
| 2025-04-03 |
13.5800 EUR |
1,966.4990 ENS |
13.9200 EUR |
12.9800 EUR |
14.1800 EUR |
13.5800 EUR |
| 2025-04-02 |
13.8100 EUR |
3,282.3940 ENS |
14.9300 EUR |
13.8100 EUR |
15.3300 EUR |
13.8100 EUR |
| 2025-04-01 |
15.2600 EUR |
1,394.3410 ENS |
14.7000 EUR |
14.6100 EUR |
15.4100 EUR |
15.2600 EUR |
| 2025-03-31 |
14.7600 EUR |
1,078.4280 ENS |
14.5100 EUR |
13.9900 EUR |
14.7800 EUR |
14.7600 EUR |