Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
17.2700 USD |
46,331.1600 ENS |
17.6200 USD |
16.5700 USD |
17.6200 USD |
17.2700 USD |
| 2024-09-10 |
17.6100 USD |
57,850.3520 ENS |
16.7900 USD |
16.5200 USD |
17.8600 USD |
17.6100 USD |
| 2024-09-09 |
16.8600 USD |
30,732.5900 ENS |
16.4200 USD |
16.1800 USD |
17.1900 USD |
16.8600 USD |
| 2024-09-08 |
16.4000 USD |
19,901.4840 ENS |
15.9400 USD |
15.7600 USD |
16.7700 USD |
16.4000 USD |
| 2024-09-07 |
15.9000 USD |
20,976.1770 ENS |
15.7500 USD |
15.6000 USD |
16.2800 USD |
15.9000 USD |
| 2024-09-06 |
15.6300 USD |
34,267.4430 ENS |
16.6000 USD |
15.5900 USD |
17.1700 USD |
15.6300 USD |
| 2024-09-05 |
16.5100 USD |
15,667.0030 ENS |
17.0900 USD |
16.4600 USD |
17.2200 USD |
16.5100 USD |
| 2024-09-04 |
17.1300 USD |
36,950.8620 ENS |
16.6300 USD |
15.8000 USD |
17.4600 USD |
17.1300 USD |
| 2024-09-03 |
16.9100 USD |
27,263.7570 ENS |
17.7300 USD |
16.7000 USD |
17.9400 USD |
16.9100 USD |
| 2024-09-02 |
17.7400 USD |
24,008.8920 ENS |
16.8300 USD |
16.7500 USD |
17.9100 USD |
17.7400 USD |
| 2024-09-01 |
16.8800 USD |
25,813.2100 ENS |
17.7400 USD |
16.7100 USD |
17.8400 USD |
16.8800 USD |
| 2024-08-31 |
17.7400 USD |
10,432.5050 ENS |
18.1300 USD |
17.6100 USD |
18.2200 USD |
17.7400 USD |
| 2024-08-30 |
18.1800 USD |
33,152.9310 ENS |
18.2900 USD |
17.3400 USD |
18.4300 USD |
18.1800 USD |
| 2024-08-29 |
18.3000 USD |
34,562.8280 ENS |
18.3500 USD |
18.0700 USD |
19.1200 USD |
18.3000 USD |
| 2024-08-28 |
18.2600 USD |
105,493.4310 ENS |
18.2400 USD |
17.7500 USD |
18.7500 USD |
18.2600 USD |
| 2024-08-27 |
18.1500 USD |
63,333.1730 ENS |
20.1200 USD |
17.6900 USD |
20.4400 USD |
18.1500 USD |
| 2024-08-26 |
20.0600 USD |
44,590.8050 ENS |
21.3100 USD |
19.9600 USD |
21.4800 USD |
20.0600 USD |
| 2024-08-25 |
21.3300 USD |
40,744.7930 ENS |
22.1800 USD |
20.7300 USD |
22.2400 USD |
21.3300 USD |
| 2024-08-24 |
21.8600 USD |
41,925.6230 ENS |
21.8200 USD |
21.4700 USD |
22.9600 USD |
21.8600 USD |
| 2024-08-23 |
22.0600 USD |
94,790.0190 ENS |
19.8600 USD |
19.8400 USD |
22.5100 USD |
22.0600 USD |
| 2024-08-22 |
19.8800 USD |
41,481.6450 ENS |
19.3800 USD |
19.0800 USD |
19.9400 USD |
19.8800 USD |
| 2024-08-21 |
19.4200 USD |
37,994.4080 ENS |
18.8100 USD |
18.2500 USD |
19.6100 USD |
19.4200 USD |
| 2024-08-20 |
18.9300 USD |
55,836.7660 ENS |
18.8200 USD |
18.4300 USD |
19.5000 USD |
18.9300 USD |
| 2024-08-19 |
18.8600 USD |
31,834.7280 ENS |
18.3700 USD |
18.1000 USD |
18.9700 USD |
18.8600 USD |
| 2024-08-18 |
18.7600 USD |
58,601.7540 ENS |
18.2900 USD |
18.0200 USD |
19.2300 USD |
18.7600 USD |
| 2024-08-17 |
18.2400 USD |
15,016.2630 ENS |
18.0000 USD |
17.8600 USD |
18.4400 USD |
18.2400 USD |
| 2024-08-16 |
17.9700 USD |
48,984.5810 ENS |
18.3200 USD |
17.5500 USD |
18.6100 USD |
17.9700 USD |
| 2024-08-15 |
18.0400 USD |
63,174.3070 ENS |
19.1500 USD |
17.8900 USD |
19.2800 USD |
18.0400 USD |
| 2024-08-14 |
19.2600 USD |
45,531.9770 ENS |
19.7200 USD |
19.0700 USD |
20.2200 USD |
19.2600 USD |
| 2024-08-13 |
19.8000 USD |
64,075.3000 ENS |
20.0000 USD |
19.0400 USD |
20.0600 USD |
19.8000 USD |
| 2024-08-12 |
20.1100 USD |
112,011.0550 ENS |
18.0500 USD |
17.8700 USD |
20.2800 USD |
20.1100 USD |
| 2024-08-11 |
18.1500 USD |
92,378.1650 ENS |
19.1700 USD |
17.9800 USD |
20.8100 USD |
18.1500 USD |
| 2024-08-10 |
19.2000 USD |
44,849.4800 ENS |
19.3400 USD |
18.9800 USD |
19.7700 USD |
19.2000 USD |
| 2024-08-09 |
19.4100 USD |
101,033.8190 ENS |
20.1100 USD |
18.9800 USD |
20.1500 USD |
19.4100 USD |
| 2024-08-08 |
20.2400 USD |
135,925.2290 ENS |
16.5800 USD |
16.3200 USD |
20.2800 USD |
20.2400 USD |
| 2024-08-07 |
16.3500 USD |
87,668.6170 ENS |
17.3800 USD |
16.3500 USD |
18.3000 USD |
16.3500 USD |
| 2024-08-06 |
17.3100 USD |
113,867.8820 ENS |
16.4500 USD |
16.4400 USD |
18.1200 USD |
17.3100 USD |
| 2024-08-05 |
16.4800 USD |
335,309.9790 ENS |
18.5700 USD |
14.2200 USD |
18.7900 USD |
16.4800 USD |
| 2024-08-04 |
18.6900 USD |
200,137.0490 ENS |
20.6900 USD |
18.0800 USD |
20.9600 USD |
18.6900 USD |
| 2024-08-03 |
20.6800 USD |
53,170.1570 ENS |
22.2400 USD |
20.4200 USD |
22.3800 USD |
20.6800 USD |
| 2024-08-02 |
22.4200 USD |
90,433.0590 ENS |
24.2600 USD |
22.0900 USD |
24.5100 USD |
22.4200 USD |
| 2024-08-01 |
24.1800 USD |
179,786.0070 ENS |
25.3900 USD |
22.5700 USD |
25.5600 USD |
24.1800 USD |
| 2024-07-31 |
25.5800 USD |
65,802.7040 ENS |
26.4500 USD |
25.3100 USD |
27.0000 USD |
25.5800 USD |
| 2024-07-30 |
26.4500 USD |
119,761.0170 ENS |
27.5100 USD |
26.1300 USD |
28.1400 USD |
26.4500 USD |
| 2024-07-29 |
27.6300 USD |
139,188.9320 ENS |
26.5700 USD |
26.4700 USD |
28.5100 USD |
27.6300 USD |
| 2024-07-28 |
26.6500 USD |
59,131.8120 ENS |
26.6900 USD |
26.0100 USD |
27.4000 USD |
26.6500 USD |
| 2024-07-27 |
26.7700 USD |
73,610.0600 ENS |
27.0000 USD |
25.9500 USD |
27.1400 USD |
26.7700 USD |
| 2024-07-26 |
26.9400 USD |
86,506.9520 ENS |
26.4100 USD |
26.0700 USD |
27.4900 USD |
26.9400 USD |
| 2024-07-25 |
26.4800 USD |
238,071.3330 ENS |
27.3600 USD |
25.4100 USD |
27.4300 USD |
26.4800 USD |
| 2024-07-24 |
27.3600 USD |
199,601.6850 ENS |
29.7200 USD |
26.8500 USD |
29.9700 USD |
27.3600 USD |