Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.7500 USD |
7,433.0270 ENS |
11.7700 USD |
11.6900 USD |
11.9300 USD |
11.7500 USD |
| 2025-12-04 |
11.7600 USD |
28,046.6910 ENS |
12.1000 USD |
11.5900 USD |
12.2400 USD |
11.7600 USD |
| 2025-12-03 |
12.1700 USD |
32,566.5050 ENS |
11.6300 USD |
11.5500 USD |
12.1700 USD |
12.1700 USD |
| 2025-12-02 |
11.5400 USD |
23,595.4220 ENS |
10.7100 USD |
10.5600 USD |
11.8900 USD |
11.5400 USD |
| 2025-12-01 |
10.7000 USD |
35,532.8150 ENS |
11.3900 USD |
10.3300 USD |
11.3900 USD |
10.7000 USD |
| 2025-11-30 |
11.5700 USD |
20,413.5680 ENS |
11.5300 USD |
11.4400 USD |
11.7100 USD |
11.5700 USD |
| 2025-11-29 |
11.5400 USD |
24,578.1470 ENS |
11.7600 USD |
11.5000 USD |
11.9200 USD |
11.5400 USD |
| 2025-11-28 |
11.7800 USD |
32,121.0240 ENS |
11.7600 USD |
11.4900 USD |
12.0300 USD |
11.7800 USD |
| 2025-11-27 |
11.9100 USD |
29,392.2650 ENS |
11.7400 USD |
11.6400 USD |
11.9900 USD |
11.9100 USD |
| 2025-11-26 |
11.7400 USD |
26,126.0070 ENS |
11.5100 USD |
11.2200 USD |
11.8600 USD |
11.7400 USD |
| 2025-11-25 |
11.4000 USD |
19,654.1060 ENS |
11.5300 USD |
11.1100 USD |
11.5800 USD |
11.4000 USD |
| 2025-11-24 |
11.6200 USD |
56,345.1200 ENS |
11.0800 USD |
10.9000 USD |
11.6600 USD |
11.6200 USD |
| 2025-11-23 |
11.1700 USD |
21,514.6900 ENS |
10.9700 USD |
10.9100 USD |
11.2400 USD |
11.1700 USD |
| 2025-11-22 |
10.9300 USD |
18,068.1330 ENS |
11.0600 USD |
10.6900 USD |
11.1400 USD |
10.9300 USD |
| 2025-11-21 |
10.8000 USD |
66,326.9020 ENS |
11.5500 USD |
10.3900 USD |
11.7700 USD |
10.8000 USD |
| 2025-11-20 |
11.5400 USD |
42,916.7430 ENS |
12.2500 USD |
11.2800 USD |
12.3900 USD |
11.5400 USD |
| 2025-11-19 |
11.7100 USD |
28,461.1400 ENS |
12.5200 USD |
11.6200 USD |
12.6200 USD |
11.7100 USD |
| 2025-11-18 |
12.6700 USD |
27,721.7130 ENS |
12.2600 USD |
12.1100 USD |
12.7800 USD |
12.6700 USD |
| 2025-11-17 |
12.1200 USD |
27,337.1290 ENS |
12.5100 USD |
12.0300 USD |
13.0300 USD |
12.1200 USD |
| 2025-11-16 |
12.3400 USD |
17,642.8460 ENS |
12.9200 USD |
12.1000 USD |
13.1100 USD |
12.3400 USD |
| 2025-11-15 |
13.0300 USD |
10,611.1020 ENS |
12.8900 USD |
12.8900 USD |
13.3600 USD |
13.0300 USD |
| 2025-11-14 |
12.8700 USD |
55,198.5800 ENS |
13.3300 USD |
12.6500 USD |
13.4500 USD |
12.8700 USD |
| 2025-11-13 |
13.2800 USD |
21,857.4270 ENS |
13.8100 USD |
13.1400 USD |
14.3800 USD |
13.2800 USD |
| 2025-11-12 |
13.7800 USD |
32,572.6810 ENS |
13.9100 USD |
13.6900 USD |
14.7100 USD |
13.7800 USD |
| 2025-11-11 |
14.1800 USD |
36,635.4710 ENS |
14.8700 USD |
14.1000 USD |
15.6700 USD |
14.1800 USD |
| 2025-11-10 |
14.4000 USD |
32,754.6550 ENS |
14.0700 USD |
14.0000 USD |
14.6200 USD |
14.4000 USD |
| 2025-11-09 |
14.1900 USD |
18,497.8460 ENS |
13.7400 USD |
13.2900 USD |
14.4200 USD |
14.1900 USD |
| 2025-11-08 |
13.7000 USD |
36,604.8410 ENS |
14.1900 USD |
13.5300 USD |
14.4600 USD |
13.7000 USD |
| 2025-11-07 |
14.4300 USD |
75,700.8040 ENS |
12.5800 USD |
12.5800 USD |
14.5100 USD |
14.4300 USD |
| 2025-11-06 |
12.5100 USD |
33,210.9890 ENS |
12.9500 USD |
12.2000 USD |
12.9600 USD |
12.5100 USD |
| 2025-11-05 |
12.9700 USD |
57,538.6370 ENS |
12.5200 USD |
11.7800 USD |
13.0800 USD |
12.9700 USD |
| 2025-11-04 |
12.6500 USD |
61,735.8640 ENS |
13.4700 USD |
12.3700 USD |
13.7300 USD |
12.6500 USD |
| 2025-11-03 |
13.2800 USD |
41,785.0210 ENS |
15.2000 USD |
12.8700 USD |
15.2300 USD |
13.2800 USD |
| 2025-11-02 |
14.8400 USD |
10,617.3450 ENS |
15.1600 USD |
14.7000 USD |
15.3300 USD |
14.8400 USD |
| 2025-11-01 |
15.1200 USD |
11,483.3490 ENS |
14.7600 USD |
14.6500 USD |
15.1300 USD |
15.1200 USD |
| 2025-10-31 |
14.5800 USD |
12,521.9270 ENS |
14.5400 USD |
14.4300 USD |
14.9000 USD |
14.5800 USD |
| 2025-10-30 |
14.2900 USD |
34,111.3970 ENS |
15.5400 USD |
13.9800 USD |
15.6900 USD |
14.2900 USD |
| 2025-10-29 |
15.8000 USD |
14,463.0770 ENS |
15.5000 USD |
15.2200 USD |
15.9000 USD |
15.8000 USD |
| 2025-10-28 |
15.6300 USD |
19,716.7200 ENS |
15.9400 USD |
15.5700 USD |
16.1200 USD |
15.6300 USD |
| 2025-10-27 |
16.3700 USD |
13,940.7880 ENS |
16.3700 USD |
15.9400 USD |
16.7200 USD |
16.3700 USD |
| 2025-10-26 |
16.0600 USD |
22,238.1910 ENS |
15.4900 USD |
15.3300 USD |
16.6100 USD |
16.0600 USD |
| 2025-10-25 |
15.4800 USD |
6,978.6750 ENS |
15.4800 USD |
15.3600 USD |
15.5600 USD |
15.4800 USD |
| 2025-10-24 |
15.5700 USD |
29,913.5120 ENS |
15.2800 USD |
15.1800 USD |
15.7900 USD |
15.5700 USD |
| 2025-10-23 |
15.1500 USD |
22,110.2010 ENS |
14.8400 USD |
14.8200 USD |
15.4900 USD |
15.1500 USD |
| 2025-10-22 |
14.6500 USD |
40,277.0960 ENS |
15.2400 USD |
14.4800 USD |
15.4500 USD |
14.6500 USD |
| 2025-10-21 |
15.9500 USD |
14,221.1060 ENS |
15.6000 USD |
15.0300 USD |
16.3200 USD |
15.9500 USD |
| 2025-10-20 |
15.5600 USD |
27,668.3180 ENS |
15.5500 USD |
15.1900 USD |
16.0500 USD |
15.5600 USD |
| 2025-10-19 |
15.7600 USD |
19,499.2750 ENS |
15.2600 USD |
14.9300 USD |
15.9300 USD |
15.7600 USD |
| 2025-10-18 |
15.2900 USD |
18,688.7750 ENS |
15.1300 USD |
15.0800 USD |
15.4900 USD |
15.2900 USD |
| 2025-10-17 |
15.1500 USD |
37,424.8930 ENS |
15.5100 USD |
14.3800 USD |
15.7900 USD |
15.1500 USD |