Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
13.5900 USD |
332,618.5010 ENS |
14.2400 USD |
11.9200 USD |
14.4000 USD |
13.5900 USD |
| 2022-02-23 |
14.2400 USD |
96,782.3000 ENS |
14.8600 USD |
14.2400 USD |
15.4700 USD |
14.2400 USD |
| 2022-02-22 |
14.8600 USD |
118,778.3810 ENS |
13.9100 USD |
13.2900 USD |
14.8600 USD |
14.8600 USD |
| 2022-02-21 |
14.1600 USD |
134,022.4020 ENS |
15.2000 USD |
14.1000 USD |
16.3800 USD |
14.1600 USD |
| 2022-02-20 |
15.3400 USD |
116,915.6980 ENS |
16.0000 USD |
14.7800 USD |
16.1700 USD |
15.3400 USD |
| 2022-02-19 |
16.0200 USD |
128,443.2850 ENS |
15.7300 USD |
15.2700 USD |
16.8400 USD |
16.0200 USD |
| 2022-02-18 |
15.6900 USD |
111,676.9280 ENS |
15.8000 USD |
15.3200 USD |
16.3300 USD |
15.6900 USD |
| 2022-02-17 |
15.9700 USD |
191,018.7550 ENS |
17.6500 USD |
15.6100 USD |
17.9900 USD |
15.9700 USD |
| 2022-02-16 |
17.7700 USD |
136,264.3280 ENS |
18.4700 USD |
17.2300 USD |
18.5800 USD |
17.7700 USD |
| 2022-02-15 |
18.4800 USD |
158,901.9620 ENS |
17.0500 USD |
16.9500 USD |
18.5000 USD |
18.4800 USD |
| 2022-02-14 |
17.0900 USD |
81,090.3760 ENS |
16.7800 USD |
16.0800 USD |
17.2600 USD |
17.0900 USD |
| 2022-02-13 |
16.9100 USD |
108,101.5590 ENS |
17.0300 USD |
16.5800 USD |
17.8900 USD |
16.9100 USD |
| 2022-02-12 |
16.9700 USD |
82,558.3110 ENS |
17.2200 USD |
16.3900 USD |
17.6800 USD |
16.9700 USD |
| 2022-02-11 |
17.0700 USD |
120,463.3640 ENS |
18.9400 USD |
16.7000 USD |
19.2400 USD |
17.0700 USD |
| 2022-02-10 |
19.1200 USD |
156,682.9230 ENS |
21.2500 USD |
18.9100 USD |
21.5600 USD |
19.1200 USD |
| 2022-02-09 |
21.1000 USD |
133,164.0750 ENS |
20.1500 USD |
19.4100 USD |
21.4000 USD |
21.1000 USD |
| 2022-02-08 |
20.0800 USD |
342,034.7080 ENS |
21.8400 USD |
19.0800 USD |
23.4900 USD |
20.0800 USD |
| 2022-02-07 |
21.8600 USD |
281,955.7490 ENS |
20.8800 USD |
19.7100 USD |
22.8400 USD |
21.8600 USD |
| 2022-02-06 |
20.7100 USD |
239,279.2170 ENS |
20.0700 USD |
19.1900 USD |
20.9300 USD |
20.7100 USD |
| 2022-02-05 |
20.2800 USD |
181,113.6610 ENS |
20.6200 USD |
19.7400 USD |
22.0300 USD |
20.2800 USD |
| 2022-02-04 |
20.5000 USD |
150,139.6550 ENS |
18.3600 USD |
18.0900 USD |
20.5400 USD |
20.5000 USD |
| 2022-02-03 |
18.1500 USD |
93,696.5920 ENS |
17.9700 USD |
17.3700 USD |
18.4300 USD |
18.1500 USD |
| 2022-02-02 |
17.9800 USD |
115,370.6810 ENS |
19.4600 USD |
17.7300 USD |
19.6400 USD |
17.9800 USD |
| 2022-02-01 |
19.4700 USD |
157,983.6270 ENS |
20.1600 USD |
19.2700 USD |
21.2300 USD |
19.4700 USD |
| 2022-01-31 |
20.2300 USD |
308,238.4160 ENS |
19.1100 USD |
17.6300 USD |
21.1700 USD |
20.2300 USD |
| 2022-01-30 |
19.1600 USD |
203,700.6020 ENS |
20.0600 USD |
18.6400 USD |
20.7400 USD |
19.1600 USD |
| 2022-01-29 |
19.9900 USD |
277,834.6410 ENS |
17.8500 USD |
17.7900 USD |
20.8600 USD |
19.9900 USD |
| 2022-01-28 |
17.7200 USD |
77,591.5130 ENS |
16.7900 USD |
16.0600 USD |
18.0600 USD |
17.7200 USD |
| 2022-01-27 |
16.4200 USD |
50,423.8850 ENS |
16.9600 USD |
15.8200 USD |
17.4100 USD |
16.4200 USD |
| 2022-01-26 |
17.0800 USD |
232,657.7830 ENS |
16.5800 USD |
16.3200 USD |
19.6000 USD |
17.0800 USD |
| 2022-01-25 |
16.5000 USD |
113,178.9600 ENS |
16.4900 USD |
15.7500 USD |
17.0100 USD |
16.5000 USD |
| 2022-01-24 |
16.4400 USD |
226,074.2360 ENS |
17.1600 USD |
14.4400 USD |
17.1600 USD |
16.4400 USD |
| 2022-01-23 |
17.0200 USD |
220,354.0560 ENS |
16.1000 USD |
15.7700 USD |
17.4500 USD |
17.0200 USD |
| 2022-01-22 |
15.9300 USD |
345,416.0220 ENS |
17.8600 USD |
15.1100 USD |
18.4000 USD |
15.9300 USD |
| 2022-01-21 |
17.8800 USD |
280,593.9450 ENS |
21.1100 USD |
17.2500 USD |
21.5800 USD |
17.8800 USD |
| 2022-01-20 |
21.4700 USD |
201,636.9830 ENS |
22.2400 USD |
21.4700 USD |
24.5000 USD |
21.4700 USD |
| 2022-01-19 |
22.3300 USD |
185,466.7040 ENS |
23.4300 USD |
21.2400 USD |
23.5200 USD |
22.3300 USD |
| 2022-01-18 |
23.3300 USD |
163,002.0900 ENS |
24.2900 USD |
22.3900 USD |
24.6700 USD |
23.3300 USD |
| 2022-01-17 |
24.4600 USD |
141,094.7070 ENS |
27.7300 USD |
23.8900 USD |
27.8800 USD |
24.4600 USD |
| 2022-01-16 |
27.6300 USD |
151,756.6660 ENS |
26.6200 USD |
25.6800 USD |
28.3400 USD |
27.6300 USD |
| 2022-01-15 |
26.7200 USD |
136,027.2810 ENS |
26.3300 USD |
26.0300 USD |
27.8000 USD |
26.7200 USD |
| 2022-01-14 |
26.3000 USD |
144,678.8080 ENS |
25.6700 USD |
24.8700 USD |
26.7300 USD |
26.3000 USD |
| 2022-01-13 |
25.7000 USD |
153,416.4160 ENS |
27.9700 USD |
25.6300 USD |
28.3000 USD |
25.7000 USD |
| 2022-01-12 |
27.9500 USD |
121,891.1540 ENS |
26.7600 USD |
26.1900 USD |
28.9200 USD |
27.9500 USD |
| 2022-01-11 |
26.7400 USD |
134,295.8830 ENS |
25.4300 USD |
25.1200 USD |
27.1300 USD |
26.7400 USD |
| 2022-01-10 |
25.4600 USD |
231,509.7300 ENS |
27.9400 USD |
24.4900 USD |
28.7500 USD |
25.4600 USD |
| 2022-01-09 |
28.1300 USD |
218,609.9840 ENS |
27.7300 USD |
26.9200 USD |
29.4900 USD |
28.1300 USD |
| 2022-01-08 |
28.1700 USD |
254,795.6070 ENS |
30.1000 USD |
26.4700 USD |
30.8100 USD |
28.1700 USD |
| 2022-01-07 |
29.7200 USD |
268,750.2940 ENS |
33.1700 USD |
28.2400 USD |
33.2500 USD |
29.7200 USD |
| 2022-01-06 |
33.3000 USD |
266,469.7470 ENS |
33.7300 USD |
31.5200 USD |
34.5000 USD |
33.3000 USD |