Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
26.5600 EUR |
387.7670 ENS |
26.7300 EUR |
26.0100 EUR |
27.0200 EUR |
26.5600 EUR |
| 2025-02-22 |
26.0600 EUR |
320.3170 ENS |
25.0900 EUR |
25.0900 EUR |
26.3600 EUR |
26.0600 EUR |
| 2025-02-21 |
25.0800 EUR |
1,546.8050 ENS |
26.2700 EUR |
24.8900 EUR |
27.6100 EUR |
25.0800 EUR |
| 2025-02-20 |
25.8100 EUR |
697.7470 ENS |
25.7500 EUR |
25.5500 EUR |
26.1800 EUR |
25.8100 EUR |
| 2025-02-19 |
25.5700 EUR |
338.3000 ENS |
24.8200 EUR |
24.8200 EUR |
26.1000 EUR |
25.5700 EUR |
| 2025-02-18 |
24.8700 EUR |
2,974.8740 ENS |
25.5400 EUR |
24.0500 EUR |
25.9600 EUR |
24.8700 EUR |
| 2025-02-17 |
26.2600 EUR |
2,324.1560 ENS |
24.6400 EUR |
24.4400 EUR |
27.3500 EUR |
26.2600 EUR |
| 2025-02-16 |
25.1300 EUR |
522.0800 ENS |
25.0000 EUR |
24.8400 EUR |
25.5900 EUR |
25.1300 EUR |
| 2025-02-15 |
25.3800 EUR |
905.6840 ENS |
25.7200 EUR |
25.1500 EUR |
25.7200 EUR |
25.3800 EUR |
| 2025-02-14 |
26.1800 EUR |
162.0270 ENS |
25.8100 EUR |
25.6400 EUR |
26.3600 EUR |
26.1800 EUR |
| 2025-02-13 |
25.8200 EUR |
1,691.0640 ENS |
26.4800 EUR |
25.4600 EUR |
27.2800 EUR |
25.8200 EUR |
| 2025-02-12 |
26.2200 EUR |
3,290.1910 ENS |
24.2500 EUR |
24.0400 EUR |
27.1900 EUR |
26.2200 EUR |
| 2025-02-11 |
24.1100 EUR |
241.0390 ENS |
25.3100 EUR |
24.0100 EUR |
25.9900 EUR |
24.1100 EUR |
| 2025-02-10 |
25.1600 EUR |
290.4150 ENS |
24.4000 EUR |
23.3300 EUR |
25.2500 EUR |
25.1600 EUR |
| 2025-02-09 |
23.1800 EUR |
681.3350 ENS |
24.5400 EUR |
23.1800 EUR |
25.1700 EUR |
23.1800 EUR |
| 2025-02-08 |
24.4300 EUR |
637.6800 ENS |
24.4200 EUR |
23.8200 EUR |
24.7600 EUR |
24.4300 EUR |
| 2025-02-07 |
23.7800 EUR |
2,251.6170 ENS |
25.0300 EUR |
23.6200 EUR |
26.4200 EUR |
23.7800 EUR |
| 2025-02-06 |
24.7500 EUR |
1,513.4270 ENS |
26.7700 EUR |
24.5500 EUR |
27.3300 EUR |
24.7500 EUR |
| 2025-02-05 |
26.1100 EUR |
859.2090 ENS |
25.7000 EUR |
25.6100 EUR |
27.1900 EUR |
26.1100 EUR |
| 2025-02-04 |
25.4100 EUR |
2,008.9050 ENS |
28.3200 EUR |
25.0700 EUR |
28.3200 EUR |
25.4100 EUR |
| 2025-02-03 |
28.9500 EUR |
12,186.0550 ENS |
27.2300 EUR |
20.7400 EUR |
28.9500 EUR |
28.9500 EUR |
| 2025-02-02 |
26.8200 EUR |
11,120.3300 ENS |
30.1300 EUR |
26.0900 EUR |
30.6600 EUR |
26.8200 EUR |
| 2025-02-01 |
30.6900 EUR |
708.5190 ENS |
32.7100 EUR |
30.6900 EUR |
33.8500 EUR |
30.6900 EUR |
| 2025-01-31 |
32.8900 EUR |
1,451.4480 ENS |
31.8800 EUR |
31.5500 EUR |
34.6000 EUR |
32.8900 EUR |
| 2025-01-30 |
31.8300 EUR |
1,896.2730 ENS |
31.2300 EUR |
31.0500 EUR |
32.4400 EUR |
31.8300 EUR |
| 2025-01-29 |
30.8000 EUR |
1,018.4380 ENS |
29.9500 EUR |
29.6100 EUR |
31.0900 EUR |
30.8000 EUR |
| 2025-01-28 |
29.4200 EUR |
1,071.1690 ENS |
30.6700 EUR |
29.2700 EUR |
31.2600 EUR |
29.4200 EUR |
| 2025-01-27 |
30.4400 EUR |
1,615.0770 ENS |
31.3300 EUR |
28.6700 EUR |
31.3300 EUR |
30.4400 EUR |
| 2025-01-26 |
32.8400 EUR |
167.2020 ENS |
32.3700 EUR |
32.3100 EUR |
33.2100 EUR |
32.8400 EUR |
| 2025-01-25 |
32.6100 EUR |
450.8950 ENS |
32.6500 EUR |
32.1800 EUR |
32.9100 EUR |
32.6100 EUR |
| 2025-01-24 |
32.7300 EUR |
3,116.9280 ENS |
34.7100 EUR |
32.5600 EUR |
35.3200 EUR |
32.7300 EUR |
| 2025-01-23 |
33.8500 EUR |
733.7680 ENS |
32.6500 EUR |
31.4600 EUR |
33.8500 EUR |
33.8500 EUR |
| 2025-01-22 |
33.0000 EUR |
1,887.9880 ENS |
33.7400 EUR |
32.7200 EUR |
34.5700 EUR |
33.0000 EUR |
| 2025-01-21 |
33.8900 EUR |
1,461.9940 ENS |
32.6100 EUR |
31.4600 EUR |
34.5300 EUR |
33.8900 EUR |
| 2025-01-20 |
33.2800 EUR |
9,962.7600 ENS |
32.3900 EUR |
31.2400 EUR |
36.0000 EUR |
33.2800 EUR |
| 2025-01-19 |
32.7000 EUR |
9,276.0570 ENS |
33.1700 EUR |
30.5700 EUR |
36.7000 EUR |
32.7000 EUR |
| 2025-01-18 |
32.1800 EUR |
1,134.5530 ENS |
35.3900 EUR |
32.0900 EUR |
35.7900 EUR |
32.1800 EUR |
| 2025-01-17 |
33.9300 EUR |
958.6120 ENS |
33.2100 EUR |
33.2100 EUR |
34.5600 EUR |
33.9300 EUR |
| 2025-01-16 |
31.8600 EUR |
1,803.7200 ENS |
34.0700 EUR |
31.7300 EUR |
34.5100 EUR |
31.8600 EUR |
| 2025-01-15 |
33.2300 EUR |
1,467.5730 ENS |
30.8100 EUR |
29.9300 EUR |
33.2300 EUR |
33.2300 EUR |
| 2025-01-14 |
30.9500 EUR |
591.5860 ENS |
30.5000 EUR |
30.2600 EUR |
31.2300 EUR |
30.9500 EUR |
| 2025-01-13 |
30.1200 EUR |
2,428.7570 ENS |
31.4400 EUR |
27.5700 EUR |
31.4400 EUR |
30.1200 EUR |
| 2025-01-12 |
31.1800 EUR |
232.8930 ENS |
31.5000 EUR |
30.8800 EUR |
31.6100 EUR |
31.1800 EUR |
| 2025-01-11 |
31.5200 EUR |
520.0330 ENS |
31.0300 EUR |
30.8300 EUR |
32.3100 EUR |
31.5200 EUR |
| 2025-01-10 |
31.3300 EUR |
1,383.3910 ENS |
30.0100 EUR |
30.0100 EUR |
31.7500 EUR |
31.3300 EUR |
| 2025-01-09 |
30.1000 EUR |
1,371.9910 ENS |
31.2800 EUR |
29.5100 EUR |
31.9100 EUR |
30.1000 EUR |
| 2025-01-08 |
31.4600 EUR |
1,015.5670 ENS |
31.8500 EUR |
30.2000 EUR |
32.1900 EUR |
31.4600 EUR |
| 2025-01-07 |
32.7000 EUR |
3,697.5050 ENS |
35.8500 EUR |
32.1900 EUR |
36.0400 EUR |
32.7000 EUR |
| 2025-01-06 |
35.9000 EUR |
3,828.1840 ENS |
35.0200 EUR |
34.8600 EUR |
36.7100 EUR |
35.9000 EUR |
| 2025-01-05 |
35.1200 EUR |
608.0240 ENS |
36.3100 EUR |
35.1200 EUR |
36.9300 EUR |
35.1200 EUR |