Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
8.9000 USD |
339,156.9640 ENS |
8.2400 USD |
7.4700 USD |
9.0800 USD |
8.9000 USD |
| 2022-06-17 |
8.3200 USD |
97,758.3450 ENS |
8.0100 USD |
7.9200 USD |
8.4800 USD |
8.3200 USD |
| 2022-06-16 |
7.8500 USD |
144,548.2310 ENS |
9.3300 USD |
7.8100 USD |
9.5500 USD |
7.8500 USD |
| 2022-06-15 |
9.1900 USD |
362,302.5230 ENS |
8.2200 USD |
7.4500 USD |
9.2600 USD |
9.1900 USD |
| 2022-06-14 |
8.2400 USD |
272,301.1150 ENS |
8.0200 USD |
7.3600 USD |
8.7800 USD |
8.2400 USD |
| 2022-06-13 |
7.9800 USD |
341,620.5630 ENS |
8.5400 USD |
7.3900 USD |
8.7600 USD |
7.9800 USD |
| 2022-06-12 |
8.6900 USD |
188,189.9460 ENS |
9.2200 USD |
8.2900 USD |
9.5300 USD |
8.6900 USD |
| 2022-06-11 |
9.0400 USD |
288,615.3300 ENS |
10.4000 USD |
9.0300 USD |
10.7900 USD |
9.0400 USD |
| 2022-06-10 |
10.3900 USD |
143,655.5540 ENS |
11.5400 USD |
10.2200 USD |
11.8500 USD |
10.3900 USD |
| 2022-06-09 |
11.5300 USD |
85,213.2240 ENS |
11.4000 USD |
11.2700 USD |
12.0800 USD |
11.5300 USD |
| 2022-06-08 |
11.5600 USD |
111,401.8400 ENS |
11.9300 USD |
11.3200 USD |
12.5200 USD |
11.5600 USD |
| 2022-06-07 |
12.0200 USD |
153,006.0440 ENS |
12.2300 USD |
11.0000 USD |
12.4200 USD |
12.0200 USD |
| 2022-06-06 |
12.0400 USD |
203,625.0640 ENS |
11.0200 USD |
10.9800 USD |
12.9200 USD |
12.0400 USD |
| 2022-06-05 |
11.0400 USD |
43,616.3360 ENS |
10.9700 USD |
10.6900 USD |
11.3300 USD |
11.0400 USD |
| 2022-06-04 |
10.9800 USD |
52,497.7750 ENS |
10.8300 USD |
10.4400 USD |
11.1500 USD |
10.9800 USD |
| 2022-06-03 |
10.7100 USD |
82,610.0210 ENS |
11.3000 USD |
10.4500 USD |
11.3000 USD |
10.7100 USD |
| 2022-06-02 |
11.4200 USD |
95,275.9680 ENS |
10.6300 USD |
10.3600 USD |
11.4400 USD |
11.4200 USD |
| 2022-06-01 |
10.7000 USD |
206,045.2550 ENS |
11.8600 USD |
10.3700 USD |
12.2400 USD |
10.7000 USD |
| 2022-05-31 |
12.0100 USD |
331,908.2850 ENS |
12.5700 USD |
11.3700 USD |
13.3900 USD |
12.0100 USD |
| 2022-05-30 |
12.7200 USD |
342,762.5950 ENS |
10.1600 USD |
10.0100 USD |
12.8500 USD |
12.7200 USD |
| 2022-05-29 |
10.1600 USD |
55,443.1210 ENS |
10.1900 USD |
9.7600 USD |
10.3800 USD |
10.1600 USD |
| 2022-05-28 |
10.2400 USD |
155,709.1870 ENS |
9.7400 USD |
9.5400 USD |
10.3600 USD |
10.2400 USD |
| 2022-05-27 |
9.6600 USD |
276,843.7920 ENS |
10.3800 USD |
9.5000 USD |
10.6100 USD |
9.6600 USD |
| 2022-05-26 |
10.6800 USD |
398,614.4710 ENS |
12.2600 USD |
10.0200 USD |
12.7500 USD |
10.6800 USD |
| 2022-05-25 |
12.3000 USD |
276,951.1960 ENS |
12.3800 USD |
11.9100 USD |
13.0500 USD |
12.3000 USD |
| 2022-05-24 |
12.3200 USD |
220,310.5350 ENS |
12.7000 USD |
11.3900 USD |
13.0200 USD |
12.3200 USD |
| 2022-05-23 |
12.8100 USD |
461,200.0750 ENS |
12.6000 USD |
12.1300 USD |
14.0500 USD |
12.8100 USD |
| 2022-05-22 |
12.7100 USD |
233,578.2980 ENS |
12.7900 USD |
12.0100 USD |
13.0600 USD |
12.7100 USD |
| 2022-05-21 |
12.8800 USD |
437,182.5980 ENS |
13.0300 USD |
12.3400 USD |
13.6400 USD |
12.8800 USD |
| 2022-05-20 |
12.9900 USD |
778,411.4460 ENS |
12.6300 USD |
11.8200 USD |
13.7000 USD |
12.9900 USD |
| 2022-05-19 |
12.7900 USD |
558,823.7070 ENS |
10.5400 USD |
10.0500 USD |
12.8200 USD |
12.7900 USD |
| 2022-05-18 |
10.6900 USD |
551,075.3480 ENS |
12.4200 USD |
10.6600 USD |
12.9500 USD |
10.6900 USD |
| 2022-05-17 |
12.4400 USD |
559,322.0880 ENS |
10.6400 USD |
10.5000 USD |
12.9000 USD |
12.4400 USD |
| 2022-05-16 |
10.5400 USD |
447,803.7710 ENS |
10.3700 USD |
8.8200 USD |
10.8900 USD |
10.5400 USD |
| 2022-05-15 |
9.9300 USD |
177,995.3470 ENS |
9.6300 USD |
8.9000 USD |
10.2800 USD |
9.9300 USD |
| 2022-05-14 |
9.6000 USD |
288,972.9650 ENS |
9.8000 USD |
8.4900 USD |
10.8900 USD |
9.6000 USD |
| 2022-05-13 |
9.8000 USD |
554,393.2400 ENS |
8.6100 USD |
8.4200 USD |
10.8900 USD |
9.8000 USD |
| 2022-05-12 |
8.5900 USD |
750,166.4240 ENS |
9.4900 USD |
7.0200 USD |
10.4000 USD |
8.5900 USD |
| 2022-05-11 |
9.3300 USD |
1,208,875.8060 ENS |
14.1200 USD |
8.6200 USD |
14.7700 USD |
9.3300 USD |
| 2022-05-10 |
14.0900 USD |
885,146.6730 ENS |
13.7400 USD |
12.9200 USD |
16.1400 USD |
14.0900 USD |
| 2022-05-09 |
14.2600 USD |
633,636.2190 ENS |
17.0200 USD |
13.3000 USD |
17.5600 USD |
14.2600 USD |
| 2022-05-08 |
17.1400 USD |
307,506.9350 ENS |
18.3100 USD |
16.7500 USD |
19.3800 USD |
17.1400 USD |
| 2022-05-07 |
18.2800 USD |
343,422.8210 ENS |
18.4300 USD |
17.4500 USD |
19.9000 USD |
18.2800 USD |
| 2022-05-06 |
17.9900 USD |
328,331.2030 ENS |
18.9100 USD |
17.0000 USD |
19.4800 USD |
17.9900 USD |
| 2022-05-05 |
18.9700 USD |
744,675.0510 ENS |
22.1700 USD |
18.2700 USD |
25.0700 USD |
18.9700 USD |
| 2022-05-04 |
22.2300 USD |
1,138,135.8130 ENS |
21.9900 USD |
20.0300 USD |
23.2300 USD |
22.2300 USD |
| 2022-05-03 |
22.1600 USD |
709,459.5590 ENS |
26.0300 USD |
22.0600 USD |
27.6800 USD |
22.1600 USD |
| 2022-05-02 |
26.2300 USD |
954,366.6830 ENS |
24.2800 USD |
22.5300 USD |
27.0000 USD |
26.2300 USD |
| 2022-05-01 |
24.2600 USD |
928,906.0840 ENS |
20.4500 USD |
18.6600 USD |
24.8700 USD |
24.2600 USD |
| 2022-04-30 |
21.1300 USD |
945,592.5350 ENS |
16.3000 USD |
16.2200 USD |
23.2400 USD |
21.1300 USD |