Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
20.9400 USD |
57,900.4160 ENS |
21.0800 USD |
20.4600 USD |
21.2100 USD |
20.9400 USD |
| 2025-06-01 |
21.0600 USD |
31,790.8030 ENS |
20.7800 USD |
20.0500 USD |
21.2000 USD |
21.0600 USD |
| 2025-05-31 |
20.9300 USD |
50,761.0940 ENS |
21.0700 USD |
19.8100 USD |
21.1300 USD |
20.9300 USD |
| 2025-05-30 |
21.2600 USD |
70,497.5660 ENS |
22.9000 USD |
21.2200 USD |
23.0800 USD |
21.2600 USD |
| 2025-05-29 |
23.2100 USD |
213,218.6350 ENS |
23.4800 USD |
23.1700 USD |
25.2800 USD |
23.2100 USD |
| 2025-05-28 |
23.5400 USD |
92,494.0180 ENS |
22.8700 USD |
22.5500 USD |
24.0000 USD |
23.5400 USD |
| 2025-05-27 |
22.6700 USD |
74,294.4230 ENS |
21.9900 USD |
21.3800 USD |
23.5400 USD |
22.6700 USD |
| 2025-05-26 |
21.9100 USD |
25,661.1360 ENS |
22.2500 USD |
21.6800 USD |
22.6400 USD |
21.9100 USD |
| 2025-05-25 |
22.2000 USD |
45,371.1970 ENS |
22.0900 USD |
21.3000 USD |
22.2500 USD |
22.2000 USD |
| 2025-05-24 |
22.1500 USD |
22,011.4750 ENS |
22.1000 USD |
22.0200 USD |
22.7100 USD |
22.1500 USD |
| 2025-05-23 |
22.1600 USD |
91,057.2780 ENS |
23.8200 USD |
21.9400 USD |
24.4700 USD |
22.1600 USD |
| 2025-05-22 |
23.8000 USD |
82,601.2240 ENS |
22.9400 USD |
22.9000 USD |
24.2800 USD |
23.8000 USD |
| 2025-05-21 |
22.6900 USD |
92,776.2080 ENS |
22.2200 USD |
22.0000 USD |
23.3500 USD |
22.6900 USD |
| 2025-05-20 |
22.0500 USD |
69,066.4040 ENS |
22.2700 USD |
21.4400 USD |
22.8500 USD |
22.0500 USD |
| 2025-05-19 |
21.9900 USD |
88,956.6420 ENS |
22.4000 USD |
20.6400 USD |
22.5300 USD |
21.9900 USD |
| 2025-05-18 |
22.0400 USD |
84,830.8530 ENS |
21.4200 USD |
20.5900 USD |
22.9000 USD |
22.0400 USD |
| 2025-05-17 |
21.2500 USD |
54,245.9720 ENS |
22.2900 USD |
21.2400 USD |
22.3400 USD |
21.2500 USD |
| 2025-05-16 |
22.5400 USD |
89,072.8990 ENS |
22.6500 USD |
22.3900 USD |
23.6600 USD |
22.5400 USD |
| 2025-05-15 |
22.4700 USD |
148,353.6520 ENS |
23.5300 USD |
21.8800 USD |
23.9100 USD |
22.4700 USD |
| 2025-05-14 |
23.4400 USD |
120,322.4950 ENS |
24.6900 USD |
23.2300 USD |
25.2200 USD |
23.4400 USD |
| 2025-05-13 |
24.9800 USD |
247,422.2230 ENS |
22.9300 USD |
21.7200 USD |
25.1800 USD |
24.9800 USD |
| 2025-05-12 |
22.9400 USD |
137,907.6920 ENS |
23.4600 USD |
22.1100 USD |
24.7200 USD |
22.9400 USD |
| 2025-05-11 |
23.4300 USD |
132,107.4460 ENS |
24.1800 USD |
22.8000 USD |
25.0500 USD |
23.4300 USD |
| 2025-05-10 |
23.3600 USD |
162,598.1490 ENS |
22.5900 USD |
21.8400 USD |
23.7500 USD |
23.3600 USD |
| 2025-05-09 |
22.5100 USD |
226,452.7140 ENS |
21.9300 USD |
21.4600 USD |
24.2900 USD |
22.5100 USD |
| 2025-05-08 |
21.0800 USD |
229,888.7480 ENS |
18.1000 USD |
17.8800 USD |
21.5100 USD |
21.0800 USD |
| 2025-05-07 |
17.6100 USD |
62,973.5130 ENS |
17.6900 USD |
17.3300 USD |
18.2700 USD |
17.6100 USD |
| 2025-05-06 |
17.1600 USD |
45,627.8940 ENS |
17.6900 USD |
16.7000 USD |
17.7500 USD |
17.1600 USD |
| 2025-05-05 |
17.6800 USD |
53,934.0290 ENS |
17.7000 USD |
17.3100 USD |
18.0900 USD |
17.6800 USD |
| 2025-05-04 |
17.9200 USD |
150,220.8090 ENS |
18.8200 USD |
17.8700 USD |
19.5900 USD |
17.9200 USD |
| 2025-05-03 |
18.9300 USD |
57,202.2860 ENS |
18.7100 USD |
18.2300 USD |
19.0900 USD |
18.9300 USD |
| 2025-05-02 |
18.7000 USD |
65,812.7340 ENS |
18.6500 USD |
18.2300 USD |
19.4500 USD |
18.7000 USD |
| 2025-05-01 |
18.8800 USD |
87,965.9260 ENS |
18.5500 USD |
18.2600 USD |
19.1900 USD |
18.8800 USD |
| 2025-04-30 |
18.5500 USD |
86,778.8910 ENS |
18.1200 USD |
17.1200 USD |
18.7900 USD |
18.5500 USD |
| 2025-04-29 |
18.4100 USD |
81,405.4410 ENS |
18.2300 USD |
17.9100 USD |
19.0100 USD |
18.4100 USD |
| 2025-04-28 |
18.2600 USD |
93,999.7540 ENS |
18.1900 USD |
17.5000 USD |
18.7200 USD |
18.2600 USD |
| 2025-04-27 |
18.2600 USD |
200,536.5980 ENS |
18.2100 USD |
18.1400 USD |
20.4200 USD |
18.2600 USD |
| 2025-04-26 |
18.1100 USD |
67,731.9170 ENS |
18.4000 USD |
17.8200 USD |
19.2900 USD |
18.1100 USD |
| 2025-04-25 |
18.4300 USD |
108,361.0830 ENS |
17.3800 USD |
17.0800 USD |
18.8000 USD |
18.4300 USD |
| 2025-04-24 |
17.5400 USD |
46,254.0140 ENS |
17.1100 USD |
16.3400 USD |
17.5700 USD |
17.5400 USD |
| 2025-04-23 |
17.0400 USD |
97,407.4980 ENS |
16.2700 USD |
16.1700 USD |
17.4800 USD |
17.0400 USD |
| 2025-04-22 |
16.0400 USD |
57,034.5900 ENS |
14.6900 USD |
14.4900 USD |
16.1600 USD |
16.0400 USD |
| 2025-04-21 |
14.6800 USD |
37,611.4870 ENS |
14.3900 USD |
14.3900 USD |
15.3200 USD |
14.6800 USD |
| 2025-04-20 |
14.3800 USD |
24,305.3920 ENS |
14.5100 USD |
14.1200 USD |
14.6500 USD |
14.3800 USD |
| 2025-04-19 |
14.6400 USD |
17,480.8050 ENS |
14.0200 USD |
14.0200 USD |
14.6400 USD |
14.6400 USD |
| 2025-04-18 |
14.0400 USD |
17,992.7880 ENS |
13.8800 USD |
13.7500 USD |
14.1500 USD |
14.0400 USD |
| 2025-04-17 |
13.9500 USD |
26,361.6930 ENS |
13.7000 USD |
13.6400 USD |
14.1900 USD |
13.9500 USD |
| 2025-04-16 |
13.5100 USD |
33,123.7200 ENS |
13.9300 USD |
13.2900 USD |
14.0300 USD |
13.5100 USD |
| 2025-04-15 |
13.9300 USD |
23,481.9040 ENS |
14.5800 USD |
13.8600 USD |
14.7900 USD |
13.9300 USD |
| 2025-04-14 |
14.6800 USD |
64,731.1250 ENS |
14.1900 USD |
14.1900 USD |
15.4400 USD |
14.6800 USD |