Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
15.3500 EUR |
2,321.6380 ENS |
15.4400 EUR |
15.0500 EUR |
15.8100 EUR |
15.3500 EUR |
| 2024-10-31 |
15.4800 EUR |
4,206.1080 ENS |
16.4700 EUR |
15.3000 EUR |
16.5300 EUR |
15.4800 EUR |
| 2024-10-30 |
16.6200 EUR |
13,996.9760 ENS |
16.0900 EUR |
16.0000 EUR |
17.4600 EUR |
16.6200 EUR |
| 2024-10-29 |
16.1100 EUR |
3,440.1410 ENS |
15.5100 EUR |
15.4200 EUR |
16.3500 EUR |
16.1100 EUR |
| 2024-10-28 |
15.3600 EUR |
2,237.0490 ENS |
15.1100 EUR |
14.6100 EUR |
15.5200 EUR |
15.3600 EUR |
| 2024-10-27 |
15.1400 EUR |
533.3960 ENS |
14.8600 EUR |
14.7400 EUR |
15.1700 EUR |
15.1400 EUR |
| 2024-10-26 |
14.8600 EUR |
1,654.7140 ENS |
14.6400 EUR |
14.5200 EUR |
15.0200 EUR |
14.8600 EUR |
| 2024-10-25 |
14.8300 EUR |
6,558.8720 ENS |
16.1700 EUR |
14.2100 EUR |
16.1700 EUR |
14.8300 EUR |
| 2024-10-24 |
16.1100 EUR |
204.8640 ENS |
16.1800 EUR |
15.9100 EUR |
16.2600 EUR |
16.1100 EUR |
| 2024-10-23 |
15.9300 EUR |
1,760.4250 ENS |
16.4500 EUR |
15.5700 EUR |
16.4500 EUR |
15.9300 EUR |
| 2024-10-22 |
16.4600 EUR |
3,477.3500 ENS |
16.5000 EUR |
16.2900 EUR |
16.8500 EUR |
16.4600 EUR |
| 2024-10-21 |
16.6800 EUR |
4,174.1580 ENS |
17.5400 EUR |
16.5900 EUR |
17.7700 EUR |
16.6800 EUR |
| 2024-10-20 |
17.5100 EUR |
4,325.9530 ENS |
16.3200 EUR |
16.1600 EUR |
17.8700 EUR |
17.5100 EUR |
| 2024-10-19 |
16.3200 EUR |
818.2370 ENS |
16.3700 EUR |
16.1200 EUR |
16.5300 EUR |
16.3200 EUR |
| 2024-10-18 |
16.2600 EUR |
7,682.9860 ENS |
15.7700 EUR |
15.7700 EUR |
16.6400 EUR |
16.2600 EUR |
| 2024-10-17 |
15.6500 EUR |
2,774.0080 ENS |
16.2200 EUR |
15.5000 EUR |
16.3600 EUR |
15.6500 EUR |
| 2024-10-16 |
16.1300 EUR |
1,368.1120 ENS |
16.1800 EUR |
15.8500 EUR |
16.4800 EUR |
16.1300 EUR |
| 2024-10-15 |
16.3100 EUR |
5,105.4700 ENS |
16.6600 EUR |
15.8400 EUR |
16.9800 EUR |
16.3100 EUR |
| 2024-10-14 |
16.6200 EUR |
12,452.3500 ENS |
15.5100 EUR |
15.4500 EUR |
16.7100 EUR |
16.6200 EUR |
| 2024-10-13 |
15.5100 EUR |
939.2360 ENS |
15.7500 EUR |
15.1000 EUR |
15.7500 EUR |
15.5100 EUR |
| 2024-10-12 |
15.7100 EUR |
988.7560 ENS |
15.7000 EUR |
15.6200 EUR |
15.9400 EUR |
15.7100 EUR |
| 2024-10-11 |
15.5800 EUR |
1,497.4840 ENS |
14.8500 EUR |
14.8500 EUR |
15.7100 EUR |
15.5800 EUR |
| 2024-10-10 |
14.8400 EUR |
3,565.5700 ENS |
14.6400 EUR |
14.4000 EUR |
14.9800 EUR |
14.8400 EUR |
| 2024-10-09 |
14.7000 EUR |
7,422.5880 ENS |
15.1800 EUR |
14.5300 EUR |
15.7000 EUR |
14.7000 EUR |
| 2024-10-08 |
15.0300 EUR |
1,617.4810 ENS |
15.3500 EUR |
14.9900 EUR |
15.4700 EUR |
15.0300 EUR |
| 2024-10-07 |
15.2300 EUR |
2,392.9830 ENS |
15.7100 EUR |
15.2100 EUR |
16.1600 EUR |
15.2300 EUR |
| 2024-10-06 |
15.6100 EUR |
1,019.1100 ENS |
15.3700 EUR |
15.2200 EUR |
15.7000 EUR |
15.6100 EUR |
| 2024-10-05 |
15.1600 EUR |
790.7440 ENS |
15.5800 EUR |
15.1200 EUR |
15.6000 EUR |
15.1600 EUR |
| 2024-10-04 |
15.5600 EUR |
836.0680 ENS |
15.0200 EUR |
14.9200 EUR |
15.6400 EUR |
15.5600 EUR |
| 2024-10-03 |
14.8100 EUR |
3,934.7070 ENS |
15.0800 EUR |
14.3400 EUR |
15.2900 EUR |
14.8100 EUR |
| 2024-10-02 |
14.9500 EUR |
3,422.7290 ENS |
15.3800 EUR |
14.6900 EUR |
15.8700 EUR |
14.9500 EUR |
| 2024-10-01 |
15.2700 EUR |
8,463.8200 ENS |
16.6900 EUR |
14.7300 EUR |
17.2400 EUR |
15.2700 EUR |
| 2024-09-30 |
16.5600 EUR |
10,589.3450 ENS |
17.5300 EUR |
16.4400 EUR |
17.7800 EUR |
16.5600 EUR |
| 2024-09-29 |
17.7000 EUR |
1,688.4100 ENS |
17.9600 EUR |
17.3400 EUR |
18.1200 EUR |
17.7000 EUR |
| 2024-09-28 |
17.9400 EUR |
3,122.9500 ENS |
18.6600 EUR |
17.5900 EUR |
18.8000 EUR |
17.9400 EUR |
| 2024-09-27 |
18.6800 EUR |
8,752.8760 ENS |
17.4500 EUR |
17.2800 EUR |
19.2300 EUR |
18.6800 EUR |
| 2024-09-26 |
17.2700 EUR |
2,543.7350 ENS |
17.0600 EUR |
16.6000 EUR |
17.7400 EUR |
17.2700 EUR |
| 2024-09-25 |
16.9400 EUR |
2,954.2250 ENS |
17.0500 EUR |
16.8900 EUR |
17.5800 EUR |
16.9400 EUR |
| 2024-09-24 |
17.0200 EUR |
2,469.5450 ENS |
16.9500 EUR |
16.4900 EUR |
17.1000 EUR |
17.0200 EUR |
| 2024-09-23 |
16.8700 EUR |
4,672.2330 ENS |
16.3400 EUR |
16.3400 EUR |
17.3600 EUR |
16.8700 EUR |
| 2024-09-22 |
16.1700 EUR |
5,098.2820 ENS |
16.9500 EUR |
15.7600 EUR |
17.3800 EUR |
16.1700 EUR |
| 2024-09-21 |
16.8100 EUR |
2,376.8310 ENS |
16.6900 EUR |
16.0200 EUR |
16.8100 EUR |
16.8100 EUR |
| 2024-09-20 |
16.4000 EUR |
8,115.4040 ENS |
16.0200 EUR |
15.6700 EUR |
17.1900 EUR |
16.4000 EUR |
| 2024-09-19 |
16.0100 EUR |
5,358.6980 ENS |
15.7100 EUR |
15.7000 EUR |
16.5000 EUR |
16.0100 EUR |
| 2024-09-18 |
15.6700 EUR |
4,304.3780 ENS |
15.1000 EUR |
14.6600 EUR |
15.6800 EUR |
15.6700 EUR |
| 2024-09-17 |
15.1400 EUR |
1,303.9590 ENS |
14.6800 EUR |
14.5300 EUR |
15.4000 EUR |
15.1400 EUR |
| 2024-09-16 |
14.5700 EUR |
1,933.1250 ENS |
14.8500 EUR |
14.5300 EUR |
15.0100 EUR |
14.5700 EUR |
| 2024-09-15 |
15.0900 EUR |
1,813.7740 ENS |
15.8400 EUR |
15.0300 EUR |
15.8800 EUR |
15.0900 EUR |
| 2024-09-14 |
15.8100 EUR |
2,125.6810 ENS |
16.2800 EUR |
15.6800 EUR |
16.2800 EUR |
15.8100 EUR |
| 2024-09-13 |
16.3400 EUR |
3,097.6170 ENS |
15.8100 EUR |
15.5200 EUR |
16.4400 EUR |
16.3400 EUR |