Identifier on Coinbase Pro: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
36.2700 EUR |
1,805.3960 ENS |
36.5800 EUR |
35.8900 EUR |
37.2500 EUR |
36.2700 EUR |
| 2025-01-03 |
36.5600 EUR |
1,788.0620 ENS |
34.3400 EUR |
34.2700 EUR |
37.1800 EUR |
36.5600 EUR |
| 2025-01-02 |
34.1600 EUR |
984.0930 ENS |
34.0800 EUR |
33.5300 EUR |
35.2900 EUR |
34.1600 EUR |
| 2025-01-01 |
34.3700 EUR |
587.2510 ENS |
32.2300 EUR |
31.1200 EUR |
34.3700 EUR |
34.3700 EUR |
| 2024-12-31 |
32.1500 EUR |
1,536.1860 ENS |
31.6200 EUR |
30.9600 EUR |
33.0500 EUR |
32.1500 EUR |
| 2024-12-30 |
31.7800 EUR |
3,461.6150 ENS |
31.9900 EUR |
31.0500 EUR |
32.9400 EUR |
31.7800 EUR |
| 2024-12-29 |
31.7400 EUR |
825.5710 ENS |
32.2800 EUR |
31.2600 EUR |
32.6900 EUR |
31.7400 EUR |
| 2024-12-28 |
32.8900 EUR |
529.8710 ENS |
32.3700 EUR |
31.9600 EUR |
33.3500 EUR |
32.8900 EUR |
| 2024-12-27 |
32.3700 EUR |
3,921.5670 ENS |
31.5500 EUR |
31.5500 EUR |
34.1900 EUR |
32.3700 EUR |
| 2024-12-26 |
31.6500 EUR |
3,230.4500 ENS |
33.9000 EUR |
31.3000 EUR |
33.9300 EUR |
31.6500 EUR |
| 2024-12-25 |
33.9000 EUR |
1,247.0060 ENS |
35.6700 EUR |
33.9000 EUR |
36.2600 EUR |
33.9000 EUR |
| 2024-12-24 |
35.6200 EUR |
1,788.9310 ENS |
35.5200 EUR |
34.5900 EUR |
36.5400 EUR |
35.6200 EUR |
| 2024-12-23 |
35.4800 EUR |
2,198.8270 ENS |
32.5800 EUR |
31.5400 EUR |
36.5900 EUR |
35.4800 EUR |
| 2024-12-22 |
32.4800 EUR |
1,536.1180 ENS |
33.5300 EUR |
31.8300 EUR |
33.9000 EUR |
32.4800 EUR |
| 2024-12-21 |
33.5400 EUR |
2,919.5760 ENS |
36.0100 EUR |
33.1500 EUR |
37.6700 EUR |
33.5400 EUR |
| 2024-12-20 |
36.0200 EUR |
4,161.7020 ENS |
34.4400 EUR |
30.4800 EUR |
36.5000 EUR |
36.0200 EUR |
| 2024-12-19 |
34.6800 EUR |
6,159.3570 ENS |
38.7600 EUR |
33.5000 EUR |
38.9300 EUR |
34.6800 EUR |
| 2024-12-18 |
38.4500 EUR |
6,362.9060 ENS |
40.5400 EUR |
36.8900 EUR |
41.2700 EUR |
38.4500 EUR |
| 2024-12-17 |
40.5600 EUR |
3,607.4430 ENS |
43.4700 EUR |
39.5400 EUR |
43.7300 EUR |
40.5600 EUR |
| 2024-12-16 |
43.3400 EUR |
6,384.1560 ENS |
45.3400 EUR |
42.3300 EUR |
47.7700 EUR |
43.3400 EUR |
| 2024-12-15 |
45.2800 EUR |
3,172.9970 ENS |
40.2900 EUR |
39.6300 EUR |
45.4700 EUR |
45.2800 EUR |
| 2024-12-14 |
40.2900 EUR |
1,793.2560 ENS |
41.4800 EUR |
38.6600 EUR |
41.6600 EUR |
40.2900 EUR |
| 2024-12-13 |
41.2800 EUR |
3,472.2930 ENS |
39.3200 EUR |
38.5900 EUR |
42.5000 EUR |
41.2800 EUR |
| 2024-12-12 |
39.7600 EUR |
3,312.4200 ENS |
37.2600 EUR |
37.0700 EUR |
40.6100 EUR |
39.7600 EUR |
| 2024-12-11 |
37.3700 EUR |
2,947.4030 ENS |
34.0700 EUR |
31.9400 EUR |
37.9900 EUR |
37.3700 EUR |
| 2024-12-10 |
33.7700 EUR |
2,889.7260 ENS |
33.1300 EUR |
31.1400 EUR |
35.3700 EUR |
33.7700 EUR |
| 2024-12-09 |
32.4800 EUR |
6,404.8110 ENS |
38.4900 EUR |
28.7300 EUR |
38.5000 EUR |
32.4800 EUR |
| 2024-12-08 |
38.5000 EUR |
1,283.4840 ENS |
39.4600 EUR |
37.7500 EUR |
39.4600 EUR |
38.5000 EUR |
| 2024-12-07 |
39.4200 EUR |
1,688.1200 ENS |
40.1400 EUR |
38.6000 EUR |
40.8900 EUR |
39.4200 EUR |
| 2024-12-06 |
40.0100 EUR |
4,256.6310 ENS |
38.9900 EUR |
36.7400 EUR |
41.1700 EUR |
40.0100 EUR |
| 2024-12-05 |
38.9200 EUR |
7,634.1870 ENS |
40.5200 EUR |
37.3000 EUR |
41.7800 EUR |
38.9200 EUR |
| 2024-12-04 |
40.5800 EUR |
9,064.9740 ENS |
37.5100 EUR |
37.5100 EUR |
43.2700 EUR |
40.5800 EUR |
| 2024-12-03 |
37.6700 EUR |
9,764.5340 ENS |
39.2900 EUR |
35.4600 EUR |
40.3800 EUR |
37.6700 EUR |
| 2024-12-02 |
39.6700 EUR |
9,090.1220 ENS |
40.0000 EUR |
36.3400 EUR |
44.1300 EUR |
39.6700 EUR |
| 2024-12-01 |
38.9100 EUR |
3,447.8670 ENS |
38.3000 EUR |
37.3000 EUR |
40.6800 EUR |
38.9100 EUR |
| 2024-11-30 |
38.0100 EUR |
27,060.3200 ENS |
31.2000 EUR |
30.4000 EUR |
44.3400 EUR |
38.0100 EUR |
| 2024-11-29 |
31.1500 EUR |
5,444.2260 ENS |
33.0200 EUR |
31.0400 EUR |
33.1500 EUR |
31.1500 EUR |
| 2024-11-28 |
32.6100 EUR |
24,508.4040 ENS |
32.3500 EUR |
30.7700 EUR |
36.8900 EUR |
32.6100 EUR |
| 2024-11-27 |
32.1600 EUR |
26,762.7830 ENS |
21.3300 EUR |
20.9100 EUR |
32.5900 EUR |
32.1600 EUR |
| 2024-11-26 |
21.4800 EUR |
14,218.9310 ENS |
22.7400 EUR |
20.5800 EUR |
22.9800 EUR |
21.4800 EUR |
| 2024-11-25 |
22.7400 EUR |
36,030.9070 ENS |
19.3100 EUR |
18.6900 EUR |
24.8100 EUR |
22.7400 EUR |
| 2024-11-24 |
19.3200 EUR |
11,123.6050 ENS |
19.6600 EUR |
18.0200 EUR |
20.5600 EUR |
19.3200 EUR |
| 2024-11-23 |
19.6300 EUR |
16,442.4270 ENS |
18.9000 EUR |
18.4600 EUR |
20.5000 EUR |
19.6300 EUR |
| 2024-11-22 |
18.8800 EUR |
24,525.7540 ENS |
18.2900 EUR |
17.6500 EUR |
19.1200 EUR |
18.8800 EUR |
| 2024-11-21 |
18.1000 EUR |
14,075.1850 ENS |
16.6400 EUR |
16.0000 EUR |
18.6500 EUR |
18.1000 EUR |
| 2024-11-20 |
16.4800 EUR |
4,957.8450 ENS |
17.1800 EUR |
16.0900 EUR |
17.4600 EUR |
16.4800 EUR |
| 2024-11-19 |
17.2500 EUR |
6,146.1380 ENS |
18.1300 EUR |
16.8000 EUR |
18.3300 EUR |
17.2500 EUR |
| 2024-11-18 |
18.0700 EUR |
3,479.5800 ENS |
16.7000 EUR |
16.7000 EUR |
18.1300 EUR |
18.0700 EUR |
| 2024-11-17 |
16.5100 EUR |
3,757.5230 ENS |
17.3800 EUR |
16.4500 EUR |
18.2000 EUR |
16.5100 EUR |
| 2024-11-16 |
17.2200 EUR |
3,541.8700 ENS |
16.1400 EUR |
16.0800 EUR |
17.6800 EUR |
17.2200 EUR |