Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
33.8100 USD |
229,302.7470 ENS |
38.6600 USD |
31.5000 USD |
39.9200 USD |
33.8100 USD |
| 2022-01-04 |
38.8700 USD |
91,180.8630 ENS |
39.4400 USD |
38.5200 USD |
41.6100 USD |
38.8700 USD |
| 2022-01-03 |
39.3100 USD |
71,629.4360 ENS |
41.0600 USD |
38.4600 USD |
41.1400 USD |
39.3100 USD |
| 2022-01-02 |
41.1900 USD |
53,775.3960 ENS |
40.1800 USD |
39.5100 USD |
41.7700 USD |
41.1900 USD |
| 2022-01-01 |
39.8300 USD |
65,099.2130 ENS |
38.9800 USD |
38.7300 USD |
40.4400 USD |
39.8300 USD |
| 2021-12-31 |
39.2600 USD |
117,435.7710 ENS |
39.0400 USD |
38.1500 USD |
41.8700 USD |
39.2600 USD |
| 2021-12-30 |
38.8500 USD |
109,131.1400 ENS |
38.6400 USD |
38.0100 USD |
41.0100 USD |
38.8500 USD |
| 2021-12-29 |
38.3700 USD |
83,463.9270 ENS |
39.7300 USD |
37.8800 USD |
40.8300 USD |
38.3700 USD |
| 2021-12-28 |
39.7300 USD |
159,895.2700 ENS |
44.4700 USD |
39.0000 USD |
44.4900 USD |
39.7300 USD |
| 2021-12-27 |
44.7800 USD |
80,008.0360 ENS |
45.7400 USD |
44.5300 USD |
48.2100 USD |
44.7800 USD |
| 2021-12-26 |
45.6200 USD |
77,263.0100 ENS |
46.3600 USD |
43.9300 USD |
46.8300 USD |
45.6200 USD |
| 2021-12-25 |
46.2600 USD |
67,311.2950 ENS |
45.6700 USD |
44.9200 USD |
48.2100 USD |
46.2600 USD |
| 2021-12-24 |
45.5400 USD |
92,596.4040 ENS |
49.5600 USD |
44.7700 USD |
49.6500 USD |
45.5400 USD |
| 2021-12-23 |
49.7800 USD |
176,622.0300 ENS |
45.0800 USD |
42.7700 USD |
50.8000 USD |
49.7800 USD |
| 2021-12-22 |
45.2000 USD |
155,015.4970 ENS |
40.9500 USD |
40.7300 USD |
46.1300 USD |
45.2000 USD |
| 2021-12-21 |
41.5300 USD |
80,399.9120 ENS |
40.3800 USD |
39.6100 USD |
42.1600 USD |
41.5300 USD |
| 2021-12-20 |
40.5700 USD |
129,112.4400 ENS |
40.8600 USD |
37.3400 USD |
41.6500 USD |
40.5700 USD |
| 2021-12-19 |
41.0100 USD |
66,004.5690 ENS |
42.6300 USD |
40.6100 USD |
43.7400 USD |
41.0100 USD |
| 2021-12-18 |
42.6600 USD |
73,683.7820 ENS |
42.1500 USD |
40.5900 USD |
43.9900 USD |
42.6600 USD |
| 2021-12-17 |
41.9000 USD |
174,183.6810 ENS |
44.3500 USD |
40.1400 USD |
46.6700 USD |
41.9000 USD |
| 2021-12-16 |
44.6400 USD |
216,619.4460 ENS |
42.5000 USD |
42.2900 USD |
47.9900 USD |
44.6400 USD |
| 2021-12-15 |
42.3300 USD |
201,352.9310 ENS |
39.9400 USD |
37.1300 USD |
44.4700 USD |
42.3300 USD |
| 2021-12-14 |
39.7700 USD |
156,453.3670 ENS |
40.0200 USD |
37.7700 USD |
41.7500 USD |
39.7700 USD |
| 2021-12-13 |
40.0800 USD |
167,594.4270 ENS |
47.0500 USD |
38.9000 USD |
47.1200 USD |
40.0800 USD |
| 2021-12-12 |
47.0200 USD |
113,363.8110 ENS |
47.5600 USD |
44.1500 USD |
47.6600 USD |
47.0200 USD |
| 2021-12-11 |
47.2600 USD |
175,667.6140 ENS |
42.6000 USD |
41.5000 USD |
49.2400 USD |
47.2600 USD |
| 2021-12-10 |
42.4900 USD |
138,373.8200 ENS |
45.1100 USD |
42.0000 USD |
46.7800 USD |
42.4900 USD |
| 2021-12-09 |
45.0000 USD |
152,928.0350 ENS |
49.3800 USD |
44.6800 USD |
50.7300 USD |
45.0000 USD |
| 2021-12-08 |
49.4100 USD |
172,397.0390 ENS |
50.9300 USD |
47.4500 USD |
52.4300 USD |
49.4100 USD |
| 2021-12-07 |
50.9100 USD |
220,567.6110 ENS |
51.4700 USD |
48.8500 USD |
54.0200 USD |
50.9100 USD |
| 2021-12-06 |
50.0000 USD |
309,038.9550 ENS |
49.4100 USD |
42.3700 USD |
51.1200 USD |
50.0000 USD |
| 2021-12-05 |
49.1600 USD |
297,259.8430 ENS |
50.8400 USD |
45.5400 USD |
54.7800 USD |
49.1600 USD |
| 2021-12-04 |
50.7200 USD |
364,220.5380 ENS |
54.3000 USD |
39.6200 USD |
55.1000 USD |
50.7200 USD |
| 2021-12-03 |
54.5800 USD |
369,558.1070 ENS |
61.7000 USD |
50.2000 USD |
63.3000 USD |
54.5800 USD |
| 2021-12-02 |
61.1400 USD |
331,623.7310 ENS |
64.8100 USD |
58.5200 USD |
64.8900 USD |
61.1400 USD |
| 2021-12-01 |
64.8100 USD |
265,194.5270 ENS |
70.1000 USD |
63.1900 USD |
74.6800 USD |
64.8100 USD |
| 2021-11-30 |
70.1800 USD |
296,212.8320 ENS |
70.2900 USD |
66.1100 USD |
78.1600 USD |
70.1800 USD |
| 2021-11-29 |
71.8600 USD |
409,379.3750 ENS |
76.1600 USD |
69.8600 USD |
82.9100 USD |
71.8600 USD |
| 2021-11-28 |
75.8700 USD |
454,609.3860 ENS |
73.6300 USD |
64.2100 USD |
76.5800 USD |
75.8700 USD |
| 2021-11-27 |
71.9700 USD |
831,705.6870 ENS |
59.5000 USD |
59.1700 USD |
84.0200 USD |
71.9700 USD |
| 2021-11-26 |
58.2400 USD |
733,779.2810 ENS |
68.4000 USD |
56.2600 USD |
76.3400 USD |
58.2400 USD |
| 2021-11-25 |
69.8100 USD |
1,168,666.2240 ENS |
49.2500 USD |
48.3100 USD |
72.9000 USD |
69.8100 USD |
| 2021-11-24 |
48.9900 USD |
352,585.0790 ENS |
50.8200 USD |
44.9000 USD |
52.5600 USD |
48.9900 USD |
| 2021-11-23 |
50.1800 USD |
616,511.5810 ENS |
41.0200 USD |
40.5300 USD |
53.5500 USD |
50.1800 USD |
| 2021-11-22 |
41.3900 USD |
397,216.6950 ENS |
42.0800 USD |
39.9300 USD |
46.9900 USD |
41.3900 USD |
| 2021-11-21 |
43.2400 USD |
301,665.8260 ENS |
46.7700 USD |
41.4100 USD |
46.8600 USD |
43.2400 USD |
| 2021-11-20 |
47.0100 USD |
268,542.7730 ENS |
47.9200 USD |
44.5600 USD |
49.5500 USD |
47.0100 USD |
| 2021-11-19 |
48.1500 USD |
631,449.1230 ENS |
41.9100 USD |
38.4300 USD |
51.9900 USD |
48.1500 USD |
| 2021-11-18 |
41.3600 USD |
779,769.0040 ENS |
48.1300 USD |
40.0100 USD |
55.0000 USD |
41.3600 USD |
| 2021-11-17 |
48.1600 USD |
577,299.7020 ENS |
48.1200 USD |
45.5500 USD |
55.6100 USD |
48.1600 USD |