Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
25.1400 USD |
132,313.5860 ENS |
26.8400 USD |
25.0400 USD |
26.8400 USD |
25.1400 USD |
| 2024-06-21 |
26.6700 USD |
170,775.6040 ENS |
26.0700 USD |
25.1900 USD |
27.4400 USD |
26.6700 USD |
| 2024-06-20 |
26.0400 USD |
211,317.1760 ENS |
26.8600 USD |
24.7900 USD |
27.5700 USD |
26.0400 USD |
| 2024-06-19 |
26.6800 USD |
423,253.4780 ENS |
25.2500 USD |
24.7600 USD |
27.4900 USD |
26.6800 USD |
| 2024-06-18 |
24.9500 USD |
384,359.7030 ENS |
22.7600 USD |
20.2000 USD |
25.4900 USD |
24.9500 USD |
| 2024-06-17 |
22.8600 USD |
196,954.3480 ENS |
24.3100 USD |
22.0900 USD |
24.3700 USD |
22.8600 USD |
| 2024-06-16 |
24.3700 USD |
148,704.6640 ENS |
23.5400 USD |
22.5600 USD |
24.6800 USD |
24.3700 USD |
| 2024-06-15 |
23.5400 USD |
298,638.2050 ENS |
21.6200 USD |
21.3400 USD |
23.7400 USD |
23.5400 USD |
| 2024-06-14 |
21.5400 USD |
303,942.7120 ENS |
19.7700 USD |
19.4900 USD |
22.2900 USD |
21.5400 USD |
| 2024-06-13 |
19.6400 USD |
74,978.0160 ENS |
20.7500 USD |
19.3600 USD |
20.9800 USD |
19.6400 USD |
| 2024-06-12 |
20.8600 USD |
99,740.7970 ENS |
19.3400 USD |
18.7500 USD |
21.6200 USD |
20.8600 USD |
| 2024-06-11 |
19.4200 USD |
113,521.0790 ENS |
20.1700 USD |
18.9500 USD |
20.4200 USD |
19.4200 USD |
| 2024-06-10 |
20.2700 USD |
132,361.6970 ENS |
20.9100 USD |
19.9900 USD |
20.9200 USD |
20.2700 USD |
| 2024-06-09 |
20.9900 USD |
63,239.1770 ENS |
21.4100 USD |
20.8000 USD |
21.4700 USD |
20.9900 USD |
| 2024-06-08 |
21.3400 USD |
47,330.6460 ENS |
21.7500 USD |
21.0800 USD |
22.4100 USD |
21.3400 USD |
| 2024-06-07 |
22.0000 USD |
172,533.6700 ENS |
24.0000 USD |
19.8900 USD |
24.7600 USD |
22.0000 USD |
| 2024-06-06 |
24.0600 USD |
89,066.0400 ENS |
25.2300 USD |
23.8000 USD |
25.7800 USD |
24.0600 USD |
| 2024-06-05 |
25.3400 USD |
148,532.1050 ENS |
24.9900 USD |
23.7400 USD |
25.8200 USD |
25.3400 USD |
| 2024-06-04 |
25.0100 USD |
80,228.6360 ENS |
25.1100 USD |
24.7400 USD |
25.6300 USD |
25.0100 USD |
| 2024-06-03 |
25.2800 USD |
117,560.5850 ENS |
26.3700 USD |
25.2300 USD |
26.6300 USD |
25.2800 USD |
| 2024-06-02 |
26.4500 USD |
237,875.7850 ENS |
28.3700 USD |
25.9600 USD |
29.7400 USD |
26.4500 USD |
| 2024-06-01 |
28.4000 USD |
294,758.2360 ENS |
25.8100 USD |
25.4500 USD |
29.5500 USD |
28.4000 USD |
| 2024-05-31 |
26.0300 USD |
166,330.7900 ENS |
25.5800 USD |
24.6700 USD |
26.6000 USD |
26.0300 USD |
| 2024-05-30 |
25.4000 USD |
164,880.0570 ENS |
24.6400 USD |
24.3200 USD |
26.0800 USD |
25.4000 USD |
| 2024-05-29 |
24.8600 USD |
126,315.4810 ENS |
25.9500 USD |
24.5100 USD |
26.5300 USD |
24.8600 USD |
| 2024-05-28 |
26.0400 USD |
437,208.5620 ENS |
25.0000 USD |
23.9400 USD |
28.4500 USD |
26.0400 USD |
| 2024-05-27 |
25.0100 USD |
338,009.9910 ENS |
25.7900 USD |
24.9100 USD |
28.1100 USD |
25.0100 USD |
| 2024-05-26 |
25.7200 USD |
348,369.5050 ENS |
22.9400 USD |
22.9400 USD |
28.0000 USD |
25.7200 USD |
| 2024-05-25 |
22.8700 USD |
159,106.1060 ENS |
23.4700 USD |
22.6700 USD |
25.0900 USD |
22.8700 USD |
| 2024-05-24 |
23.5600 USD |
292,025.2850 ENS |
24.0000 USD |
22.2100 USD |
26.0000 USD |
23.5600 USD |
| 2024-05-23 |
23.9900 USD |
654,865.7880 ENS |
21.9300 USD |
20.9400 USD |
25.5000 USD |
23.9900 USD |
| 2024-05-22 |
22.0700 USD |
312,227.2770 ENS |
21.4500 USD |
20.7300 USD |
22.7100 USD |
22.0700 USD |
| 2024-05-21 |
21.5400 USD |
491,912.8850 ENS |
17.6600 USD |
17.3300 USD |
21.9900 USD |
21.5400 USD |
| 2024-05-20 |
17.5700 USD |
105,381.3200 ENS |
14.3700 USD |
14.0900 USD |
18.2400 USD |
17.5700 USD |
| 2024-05-19 |
14.3500 USD |
18,280.9450 ENS |
15.1700 USD |
14.2300 USD |
15.4300 USD |
14.3500 USD |
| 2024-05-18 |
15.1500 USD |
20,583.5960 ENS |
14.7500 USD |
14.6700 USD |
15.3000 USD |
15.1500 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 |