Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
15.4300 USD |
57,010.3280 ENS |
16.2100 USD |
15.3700 USD |
16.5700 USD |
15.4300 USD |
| 2025-10-15 |
16.1700 USD |
64,102.1500 ENS |
16.9800 USD |
15.9400 USD |
17.4600 USD |
16.1700 USD |
| 2025-10-14 |
17.0300 USD |
76,729.0020 ENS |
17.7400 USD |
15.9300 USD |
17.8200 USD |
17.0300 USD |
| 2025-10-13 |
17.7600 USD |
61,695.7790 ENS |
16.9300 USD |
16.6400 USD |
17.9300 USD |
17.7600 USD |
| 2025-10-12 |
16.9600 USD |
111,532.7080 ENS |
15.0000 USD |
14.6400 USD |
17.3600 USD |
16.9600 USD |
| 2025-10-11 |
15.7200 USD |
74,754.4750 ENS |
14.8300 USD |
14.3900 USD |
17.0200 USD |
15.7200 USD |
| 2025-10-10 |
16.3900 USD |
94,928.0520 ENS |
20.8000 USD |
16.0000 USD |
21.4200 USD |
16.3900 USD |
| 2025-10-09 |
20.4600 USD |
18,164.0030 ENS |
21.4900 USD |
20.2500 USD |
21.5000 USD |
20.4600 USD |
| 2025-10-08 |
21.5200 USD |
27,894.1800 ENS |
20.6600 USD |
20.5300 USD |
21.6000 USD |
21.5200 USD |
| 2025-10-07 |
20.7900 USD |
32,885.4960 ENS |
21.9000 USD |
20.5800 USD |
22.0500 USD |
20.7900 USD |
| 2025-10-06 |
22.1400 USD |
31,519.5770 ENS |
21.0700 USD |
20.9600 USD |
22.1500 USD |
22.1400 USD |
| 2025-10-05 |
21.0900 USD |
45,468.7140 ENS |
21.3000 USD |
20.6800 USD |
22.2200 USD |
21.0900 USD |
| 2025-10-04 |
21.1700 USD |
17,836.9830 ENS |
21.9000 USD |
21.0500 USD |
21.9200 USD |
21.1700 USD |
| 2025-10-03 |
22.0700 USD |
29,152.3440 ENS |
21.8400 USD |
21.3500 USD |
22.3300 USD |
22.0700 USD |
| 2025-10-02 |
21.8600 USD |
90,359.0080 ENS |
21.1400 USD |
21.0900 USD |
22.0500 USD |
21.8600 USD |
| 2025-10-01 |
20.9100 USD |
21,591.0320 ENS |
19.9400 USD |
19.6500 USD |
21.1000 USD |
20.9100 USD |
| 2025-09-30 |
20.1600 USD |
40,677.7930 ENS |
20.2300 USD |
19.4900 USD |
20.3400 USD |
20.1600 USD |
| 2025-09-29 |
19.9300 USD |
18,447.2510 ENS |
20.3200 USD |
19.7000 USD |
20.3800 USD |
19.9300 USD |
| 2025-09-28 |
20.2800 USD |
21,704.7680 ENS |
19.9600 USD |
19.3800 USD |
20.3600 USD |
20.2800 USD |
| 2025-09-27 |
19.9000 USD |
9,336.4440 ENS |
20.2300 USD |
19.8100 USD |
20.2500 USD |
19.9000 USD |
| 2025-09-26 |
20.1900 USD |
33,393.2900 ENS |
19.7200 USD |
19.5000 USD |
20.3500 USD |
20.1900 USD |
| 2025-09-25 |
19.8900 USD |
46,266.0220 ENS |
20.9600 USD |
19.3800 USD |
20.9700 USD |
19.8900 USD |
| 2025-09-24 |
21.0800 USD |
16,174.8500 ENS |
20.8300 USD |
20.3100 USD |
21.3000 USD |
21.0800 USD |
| 2025-09-23 |
20.9500 USD |
24,806.1530 ENS |
21.0700 USD |
20.5700 USD |
21.2600 USD |
20.9500 USD |
| 2025-09-22 |
20.8200 USD |
48,103.6960 ENS |
22.7000 USD |
19.7400 USD |
22.7800 USD |
20.8200 USD |
| 2025-09-21 |
22.9000 USD |
15,928.9770 ENS |
23.3000 USD |
22.7400 USD |
23.4300 USD |
22.9000 USD |
| 2025-09-20 |
23.4100 USD |
9,645.7840 ENS |
23.2500 USD |
22.9900 USD |
23.5400 USD |
23.4100 USD |
| 2025-09-19 |
23.3800 USD |
27,625.3420 ENS |
24.3900 USD |
23.3100 USD |
24.5800 USD |
23.3800 USD |
| 2025-09-18 |
24.3400 USD |
23,570.8990 ENS |
24.3000 USD |
24.0200 USD |
24.6600 USD |
24.3400 USD |
| 2025-09-17 |
24.3200 USD |
42,737.0110 ENS |
23.5500 USD |
23.0700 USD |
24.4200 USD |
24.3200 USD |
| 2025-09-16 |
23.5200 USD |
19,735.4110 ENS |
23.1900 USD |
22.8500 USD |
23.5500 USD |
23.5200 USD |
| 2025-09-15 |
23.1600 USD |
34,052.6830 ENS |
23.7700 USD |
22.7400 USD |
24.2900 USD |
23.1600 USD |
| 2025-09-14 |
23.9300 USD |
20,746.0590 ENS |
24.6300 USD |
23.5100 USD |
24.7300 USD |
23.9300 USD |
| 2025-09-13 |
24.4700 USD |
29,942.2780 ENS |
25.0500 USD |
24.2300 USD |
25.2800 USD |
24.4700 USD |
| 2025-09-12 |
25.0300 USD |
32,977.0980 ENS |
24.2300 USD |
23.9900 USD |
25.2700 USD |
25.0300 USD |
| 2025-09-11 |
24.0000 USD |
41,081.9750 ENS |
23.3200 USD |
23.2300 USD |
24.5300 USD |
24.0000 USD |
| 2025-09-10 |
23.2700 USD |
55,362.6880 ENS |
22.9100 USD |
22.7400 USD |
23.9400 USD |
23.2700 USD |
| 2025-09-09 |
22.8100 USD |
30,977.3280 ENS |
23.0800 USD |
22.6300 USD |
23.7000 USD |
22.8100 USD |
| 2025-09-08 |
23.0500 USD |
46,668.6330 ENS |
22.4100 USD |
22.2300 USD |
23.3000 USD |
23.0500 USD |
| 2025-09-07 |
22.1400 USD |
13,828.0610 ENS |
22.0600 USD |
22.0200 USD |
22.3500 USD |
22.1400 USD |
| 2025-09-06 |
22.1200 USD |
14,025.9200 ENS |
22.3800 USD |
21.9000 USD |
22.4600 USD |
22.1200 USD |
| 2025-09-05 |
22.4700 USD |
46,995.2850 ENS |
22.1600 USD |
21.9600 USD |
22.9000 USD |
22.4700 USD |
| 2025-09-04 |
22.0900 USD |
25,945.3440 ENS |
22.9900 USD |
21.9500 USD |
23.0800 USD |
22.0900 USD |
| 2025-09-03 |
23.0600 USD |
25,337.3070 ENS |
22.5500 USD |
22.3100 USD |
23.2400 USD |
23.0600 USD |
| 2025-09-02 |
22.5900 USD |
36,689.7590 ENS |
22.0700 USD |
21.9100 USD |
22.7100 USD |
22.5900 USD |
| 2025-09-01 |
21.5900 USD |
53,256.6770 ENS |
22.4100 USD |
21.5100 USD |
22.9200 USD |
21.5900 USD |
| 2025-08-31 |
22.7600 USD |
52,147.6370 ENS |
23.3000 USD |
22.0600 USD |
23.6700 USD |
22.7600 USD |
| 2025-08-30 |
23.2800 USD |
22,740.5230 ENS |
23.1900 USD |
22.7400 USD |
23.6500 USD |
23.2800 USD |
| 2025-08-29 |
23.1200 USD |
62,200.8300 ENS |
24.3600 USD |
22.8200 USD |
24.4000 USD |
23.1200 USD |
| 2025-08-28 |
24.3900 USD |
33,433.4040 ENS |
24.2300 USD |
23.8400 USD |
24.7500 USD |
24.3900 USD |