Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
15.0400 USD |
6,789.9110 ENS |
14.7500 USD |
14.6700 USD |
15.1200 USD |
15.0400 USD |
| 2024-05-17 |
14.7800 USD |
44,339.1360 ENS |
14.1300 USD |
13.9000 USD |
15.2800 USD |
14.7800 USD |
| 2024-05-16 |
14.1000 USD |
19,289.5390 ENS |
14.3900 USD |
13.7500 USD |
14.5300 USD |
14.1000 USD |
| 2024-05-15 |
14.3700 USD |
18,184.8630 ENS |
13.3800 USD |
13.2600 USD |
14.4700 USD |
14.3700 USD |
| 2024-05-14 |
13.4800 USD |
19,121.2460 ENS |
13.7600 USD |
13.3400 USD |
14.0000 USD |
13.4800 USD |
| 2024-05-13 |
13.7600 USD |
28,368.6030 ENS |
13.9000 USD |
13.1300 USD |
14.1400 USD |
13.7600 USD |
| 2024-05-12 |
13.8300 USD |
13,551.1110 ENS |
14.0100 USD |
13.7700 USD |
14.1700 USD |
13.8300 USD |
| 2024-05-11 |
14.0100 USD |
13,619.1840 ENS |
13.8500 USD |
13.8300 USD |
14.2500 USD |
14.0100 USD |
| 2024-05-10 |
13.8100 USD |
21,698.3900 ENS |
14.5400 USD |
13.5300 USD |
14.7100 USD |
13.8100 USD |
| 2024-05-09 |
14.5300 USD |
16,165.9060 ENS |
14.2300 USD |
13.8600 USD |
14.7400 USD |
14.5300 USD |
| 2024-05-08 |
14.1800 USD |
16,147.4390 ENS |
14.4100 USD |
13.9400 USD |
14.5800 USD |
14.1800 USD |
| 2024-05-07 |
14.4100 USD |
24,908.5130 ENS |
14.8400 USD |
14.2600 USD |
15.0300 USD |
14.4100 USD |
| 2024-05-06 |
14.9100 USD |
24,928.9700 ENS |
15.7800 USD |
14.8100 USD |
16.0900 USD |
14.9100 USD |
| 2024-05-05 |
15.7200 USD |
35,325.2520 ENS |
15.4700 USD |
15.0900 USD |
16.0300 USD |
15.7200 USD |
| 2024-05-04 |
15.5000 USD |
18,936.0980 ENS |
15.6400 USD |
15.3200 USD |
15.8700 USD |
15.5000 USD |
| 2024-05-03 |
15.7200 USD |
49,891.2890 ENS |
14.9600 USD |
14.6900 USD |
15.8500 USD |
15.7200 USD |
| 2024-05-02 |
14.9800 USD |
30,686.2740 ENS |
14.3800 USD |
14.3500 USD |
15.3600 USD |
14.9800 USD |
| 2024-05-01 |
14.3700 USD |
132,616.4920 ENS |
14.5900 USD |
13.6900 USD |
15.0600 USD |
14.3700 USD |
| 2024-04-30 |
14.5200 USD |
18,954.9030 ENS |
14.3400 USD |
14.1400 USD |
14.7600 USD |
14.5200 USD |
| 2024-04-29 |
15.9300 USD |
61,333.1790 ENS |
16.3400 USD |
15.6000 USD |
16.5400 USD |
15.9300 USD |
| 2024-04-28 |
16.2900 USD |
114,682.0100 ENS |
16.6100 USD |
16.2300 USD |
17.5300 USD |
16.2900 USD |
| 2024-04-27 |
16.2100 USD |
67,192.3540 ENS |
14.6000 USD |
13.8700 USD |
16.2100 USD |
16.2100 USD |
| 2024-04-26 |
14.6100 USD |
21,866.5130 ENS |
14.5300 USD |
14.2500 USD |
14.8500 USD |
14.6100 USD |
| 2024-04-25 |
14.6700 USD |
85,767.9800 ENS |
14.7000 USD |
14.1200 USD |
14.9600 USD |
14.6700 USD |
| 2024-04-24 |
14.6300 USD |
10,650.1130 ENS |
15.0400 USD |
14.4800 USD |
15.0900 USD |
14.6300 USD |
| 2024-04-23 |
15.4400 USD |
20,910.7400 ENS |
15.9400 USD |
15.2900 USD |
15.9600 USD |
15.4400 USD |
| 2024-04-22 |
15.9100 USD |
77,169.9580 ENS |
15.0500 USD |
14.8800 USD |
16.1900 USD |
15.9100 USD |
| 2024-04-21 |
14.9500 USD |
29,828.1630 ENS |
15.2900 USD |
14.6500 USD |
15.3600 USD |
14.9500 USD |
| 2024-04-20 |
15.3400 USD |
44,545.1940 ENS |
13.8500 USD |
13.6900 USD |
15.5200 USD |
15.3400 USD |
| 2024-04-19 |
13.9600 USD |
82,458.7550 ENS |
13.4400 USD |
12.3300 USD |
14.1000 USD |
13.9600 USD |
| 2024-04-18 |
13.5400 USD |
41,746.1200 ENS |
13.2400 USD |
12.9100 USD |
13.8200 USD |
13.5400 USD |
| 2024-04-17 |
13.4500 USD |
61,645.2830 ENS |
13.4000 USD |
12.6000 USD |
13.8100 USD |
13.4500 USD |
| 2024-04-16 |
13.4800 USD |
31,945.9250 ENS |
13.5100 USD |
12.8700 USD |
13.7500 USD |
13.4800 USD |
| 2024-04-15 |
13.6600 USD |
87,535.5580 ENS |
13.9600 USD |
12.9000 USD |
14.6900 USD |
13.6600 USD |
| 2024-04-14 |
14.0700 USD |
284,858.3030 ENS |
12.5400 USD |
12.0400 USD |
14.1200 USD |
14.0700 USD |
| 2024-04-13 |
12.5700 USD |
304,889.1750 ENS |
15.1900 USD |
10.3600 USD |
16.0500 USD |
12.5700 USD |
| 2024-04-12 |
15.1900 USD |
184,646.0540 ENS |
19.7500 USD |
12.9900 USD |
19.9900 USD |
15.1900 USD |
| 2024-04-11 |
19.8000 USD |
32,991.2230 ENS |
20.4000 USD |
19.6500 USD |
20.5500 USD |
19.8000 USD |
| 2024-04-10 |
20.4000 USD |
60,859.4640 ENS |
20.3100 USD |
19.4900 USD |
20.6400 USD |
20.4000 USD |
| 2024-04-09 |
20.2800 USD |
49,510.3260 ENS |
22.3700 USD |
20.1400 USD |
22.7700 USD |
20.2800 USD |
| 2024-04-08 |
21.9600 USD |
75,304.9870 ENS |
20.1500 USD |
19.7500 USD |
22.5200 USD |
21.9600 USD |
| 2024-04-07 |
19.9600 USD |
14,634.2930 ENS |
19.6600 USD |
19.6200 USD |
20.2200 USD |
19.9600 USD |
| 2024-04-06 |
19.8300 USD |
5,623.8090 ENS |
19.3000 USD |
19.2600 USD |
19.8600 USD |
19.8300 USD |
| 2024-04-05 |
19.3900 USD |
18,930.3110 ENS |
19.7300 USD |
18.5900 USD |
19.8600 USD |
19.3900 USD |
| 2024-04-04 |
19.6000 USD |
21,709.3810 ENS |
19.4300 USD |
18.9900 USD |
20.2200 USD |
19.6000 USD |
| 2024-04-03 |
19.5600 USD |
36,308.9930 ENS |
19.0900 USD |
18.3600 USD |
20.2000 USD |
19.5600 USD |
| 2024-04-02 |
19.2900 USD |
61,956.3990 ENS |
20.7900 USD |
18.8400 USD |
20.7900 USD |
19.2900 USD |
| 2024-04-01 |
20.8200 USD |
110,618.3070 ENS |
22.3700 USD |
20.1900 USD |
22.4500 USD |
20.8200 USD |
| 2024-03-31 |
22.1700 USD |
65,051.7300 ENS |
21.6300 USD |
21.6000 USD |
22.4800 USD |
22.1700 USD |
| 2024-03-30 |
21.6900 USD |
27,987.4000 ENS |
22.1500 USD |
21.5200 USD |
22.3700 USD |
21.6900 USD |