Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
21.5600 USD |
103,215.7860 ENS |
23.0000 USD |
21.1200 USD |
23.6300 USD |
21.5600 USD |
| 2024-03-15 |
23.0500 USD |
124,209.9620 ENS |
24.7600 USD |
21.1500 USD |
25.0000 USD |
23.0500 USD |
| 2024-03-14 |
24.6900 USD |
170,032.8030 ENS |
25.9000 USD |
23.4300 USD |
25.9100 USD |
24.6900 USD |
| 2024-03-13 |
25.5300 USD |
161,440.3640 ENS |
25.5800 USD |
24.9300 USD |
28.7400 USD |
25.5300 USD |
| 2024-03-12 |
25.5500 USD |
201,153.1460 ENS |
26.1500 USD |
23.4200 USD |
26.4300 USD |
25.5500 USD |
| 2024-03-11 |
26.0500 USD |
153,201.1950 ENS |
26.0600 USD |
24.1100 USD |
26.3400 USD |
26.0500 USD |
| 2024-03-10 |
26.0300 USD |
207,777.3030 ENS |
25.2500 USD |
24.7700 USD |
27.3000 USD |
26.0300 USD |
| 2024-03-09 |
25.2300 USD |
106,809.4930 ENS |
24.9900 USD |
24.7800 USD |
25.7700 USD |
25.2300 USD |
| 2024-03-08 |
25.1200 USD |
235,439.1320 ENS |
25.4800 USD |
23.7600 USD |
27.3900 USD |
25.1200 USD |
| 2024-03-07 |
25.4800 USD |
274,544.7290 ENS |
25.9300 USD |
24.3200 USD |
26.2800 USD |
25.4800 USD |
| 2024-03-06 |
25.6700 USD |
350,398.0700 ENS |
25.3000 USD |
25.0100 USD |
27.9400 USD |
25.6700 USD |
| 2024-03-05 |
24.6600 USD |
736,113.7530 ENS |
21.7300 USD |
19.8100 USD |
30.5200 USD |
24.6600 USD |
| 2024-03-04 |
21.7000 USD |
165,571.5090 ENS |
22.3300 USD |
20.7000 USD |
22.6000 USD |
21.7000 USD |
| 2024-03-03 |
22.2800 USD |
157,835.1360 ENS |
22.7700 USD |
20.5500 USD |
24.0400 USD |
22.2800 USD |
| 2024-03-02 |
22.5200 USD |
100,358.4380 ENS |
21.5100 USD |
21.2800 USD |
22.7700 USD |
22.5200 USD |
| 2024-03-01 |
21.5900 USD |
84,679.3070 ENS |
20.9700 USD |
20.7800 USD |
21.6000 USD |
21.5900 USD |
| 2024-02-29 |
20.8100 USD |
261,184.2650 ENS |
21.2000 USD |
20.5100 USD |
23.2800 USD |
20.8100 USD |
| 2024-02-28 |
21.2000 USD |
225,559.4060 ENS |
22.2200 USD |
18.5300 USD |
23.4500 USD |
21.2000 USD |
| 2024-02-27 |
22.2500 USD |
132,553.1190 ENS |
22.1800 USD |
21.4900 USD |
22.8000 USD |
22.2500 USD |
| 2024-02-26 |
22.1000 USD |
178,617.4920 ENS |
22.7500 USD |
21.3500 USD |
22.8900 USD |
22.1000 USD |
| 2024-02-25 |
22.2400 USD |
193,474.2370 ENS |
21.5000 USD |
21.2900 USD |
22.4900 USD |
22.2400 USD |
| 2024-02-24 |
21.3800 USD |
147,605.6020 ENS |
20.9900 USD |
20.4800 USD |
21.9900 USD |
21.3800 USD |
| 2024-02-23 |
20.9900 USD |
110,598.7500 ENS |
21.4000 USD |
20.4500 USD |
21.6900 USD |
20.9900 USD |
| 2024-02-22 |
21.5700 USD |
157,376.5410 ENS |
22.3700 USD |
21.3600 USD |
22.6700 USD |
21.5700 USD |
| 2024-02-21 |
21.9900 USD |
132,663.0740 ENS |
22.8800 USD |
21.5100 USD |
23.4700 USD |
21.9900 USD |
| 2024-02-20 |
23.0700 USD |
216,020.9560 ENS |
23.7500 USD |
21.7600 USD |
24.1600 USD |
23.0700 USD |
| 2024-02-19 |
23.9100 USD |
260,597.7410 ENS |
22.5000 USD |
22.2400 USD |
24.9300 USD |
23.9100 USD |
| 2024-02-18 |
22.4600 USD |
105,531.1870 ENS |
22.1000 USD |
21.5500 USD |
22.7800 USD |
22.4600 USD |
| 2024-02-17 |
22.1000 USD |
98,030.7460 ENS |
22.2800 USD |
21.2100 USD |
22.4100 USD |
22.1000 USD |
| 2024-02-16 |
22.2800 USD |
190,565.0220 ENS |
23.8100 USD |
21.4200 USD |
24.2600 USD |
22.2800 USD |
| 2024-02-15 |
23.8400 USD |
233,819.2900 ENS |
23.4700 USD |
22.8500 USD |
24.0700 USD |
23.8400 USD |
| 2024-02-14 |
23.2000 USD |
212,374.8370 ENS |
22.2700 USD |
21.9100 USD |
24.2800 USD |
23.2000 USD |
| 2024-02-13 |
22.2400 USD |
201,633.5280 ENS |
22.6100 USD |
21.5600 USD |
23.0900 USD |
22.2400 USD |
| 2024-02-12 |
22.5300 USD |
257,298.0500 ENS |
21.4400 USD |
21.2300 USD |
23.3500 USD |
22.5300 USD |
| 2024-02-11 |
21.2300 USD |
162,857.0830 ENS |
22.2300 USD |
21.1100 USD |
22.6300 USD |
21.2300 USD |
| 2024-02-10 |
22.2800 USD |
233,196.3940 ENS |
21.1900 USD |
21.0500 USD |
23.3300 USD |
22.2800 USD |
| 2024-02-09 |
21.1100 USD |
178,253.3980 ENS |
20.4900 USD |
20.4100 USD |
21.8900 USD |
21.1100 USD |
| 2024-02-08 |
20.4700 USD |
201,540.5300 ENS |
21.4200 USD |
20.3000 USD |
22.0600 USD |
20.4700 USD |
| 2024-02-07 |
21.2500 USD |
389,034.0400 ENS |
22.3200 USD |
20.5500 USD |
24.8000 USD |
21.2500 USD |
| 2024-02-06 |
22.4000 USD |
492,726.8140 ENS |
20.1700 USD |
19.7500 USD |
22.8800 USD |
22.4000 USD |
| 2024-02-05 |
20.2000 USD |
467,075.5740 ENS |
17.8800 USD |
17.4500 USD |
20.5100 USD |
20.2000 USD |
| 2024-02-04 |
18.3200 USD |
137,665.6490 ENS |
17.3900 USD |
17.0100 USD |
18.7600 USD |
18.3200 USD |
| 2024-02-03 |
17.4300 USD |
55,219.2730 ENS |
17.7700 USD |
17.1800 USD |
18.0700 USD |
17.4300 USD |
| 2024-02-02 |
17.6900 USD |
122,290.5100 ENS |
17.5200 USD |
17.3000 USD |
18.2800 USD |
17.6900 USD |
| 2024-02-01 |
17.5000 USD |
111,849.9790 ENS |
17.8200 USD |
17.1000 USD |
18.5900 USD |
17.5000 USD |
| 2024-01-31 |
17.7900 USD |
122,892.8840 ENS |
19.1800 USD |
17.5900 USD |
19.2200 USD |
17.7900 USD |
| 2024-01-30 |
19.1700 USD |
271,728.2720 ENS |
19.9400 USD |
18.6800 USD |
20.6400 USD |
19.1700 USD |
| 2024-01-29 |
19.9400 USD |
151,836.6540 ENS |
18.5100 USD |
18.2600 USD |
20.1400 USD |
19.9400 USD |
| 2024-01-28 |
18.5000 USD |
136,282.8100 ENS |
19.6300 USD |
18.3900 USD |
20.1700 USD |
18.5000 USD |
| 2024-01-27 |
19.5900 USD |
133,462.0970 ENS |
19.6000 USD |
19.1000 USD |
20.0700 USD |
19.5900 USD |