Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
19.0600 EUR |
556.5100 ENS |
19.1000 EUR |
18.7600 EUR |
19.5200 EUR |
19.0600 EUR |
| 2025-06-02 |
18.4000 EUR |
723.1400 ENS |
18.3200 EUR |
17.9700 EUR |
18.4600 EUR |
18.4000 EUR |
| 2025-06-01 |
18.5200 EUR |
245.1900 ENS |
18.2500 EUR |
18.2500 EUR |
18.5200 EUR |
18.5200 EUR |
| 2025-05-31 |
18.4600 EUR |
800.3660 ENS |
18.4300 EUR |
17.5700 EUR |
18.5800 EUR |
18.4600 EUR |
| 2025-05-30 |
18.4400 EUR |
648.8780 ENS |
20.2600 EUR |
18.4400 EUR |
20.2600 EUR |
18.4400 EUR |
| 2025-05-29 |
20.4600 EUR |
3,077.4700 ENS |
21.1900 EUR |
20.3700 EUR |
22.4300 EUR |
20.4600 EUR |
| 2025-05-28 |
20.7900 EUR |
1,225.9280 ENS |
20.0700 EUR |
19.9800 EUR |
21.1500 EUR |
20.7900 EUR |
| 2025-05-27 |
20.0100 EUR |
1,040.6670 ENS |
19.0300 EUR |
18.7500 EUR |
20.6700 EUR |
20.0100 EUR |
| 2025-05-26 |
19.3200 EUR |
269.5800 ENS |
19.5100 EUR |
19.0800 EUR |
19.8400 EUR |
19.3200 EUR |
| 2025-05-25 |
19.4100 EUR |
636.7250 ENS |
19.2100 EUR |
18.7900 EUR |
19.5200 EUR |
19.4100 EUR |
| 2025-05-24 |
19.4100 EUR |
597.3280 ENS |
19.5300 EUR |
19.4000 EUR |
19.8400 EUR |
19.4100 EUR |
| 2025-05-23 |
19.5100 EUR |
1,373.9080 ENS |
21.1000 EUR |
19.5100 EUR |
21.5700 EUR |
19.5100 EUR |
| 2025-05-22 |
20.9700 EUR |
980.1340 ENS |
20.2700 EUR |
20.2700 EUR |
21.3500 EUR |
20.9700 EUR |
| 2025-05-21 |
19.7800 EUR |
1,549.4320 ENS |
19.5200 EUR |
19.4700 EUR |
20.5700 EUR |
19.7800 EUR |
| 2025-05-20 |
19.7600 EUR |
194.3060 ENS |
19.9400 EUR |
19.0500 EUR |
20.1400 EUR |
19.7600 EUR |
| 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 |