Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
26.2900 USD |
52,819.8140 ENS |
27.1500 USD |
25.9100 USD |
29.0000 USD |
26.2900 USD |
| 2025-02-20 |
27.2100 USD |
24,925.7610 ENS |
26.6500 USD |
26.5600 USD |
27.4400 USD |
27.2100 USD |
| 2025-02-19 |
26.6700 USD |
24,201.2350 ENS |
26.2700 USD |
25.8100 USD |
27.3000 USD |
26.6700 USD |
| 2025-02-18 |
26.2300 USD |
54,159.6460 ENS |
27.2500 USD |
25.0800 USD |
27.3400 USD |
26.2300 USD |
| 2025-02-17 |
27.2700 USD |
105,148.6940 ENS |
26.0200 USD |
25.5900 USD |
28.7400 USD |
27.2700 USD |
| 2025-02-16 |
26.3100 USD |
17,263.3000 ENS |
26.5400 USD |
26.0400 USD |
26.9200 USD |
26.3100 USD |
| 2025-02-15 |
26.4300 USD |
20,685.2820 ENS |
27.3500 USD |
26.3500 USD |
27.6400 USD |
26.4300 USD |
| 2025-02-14 |
27.1400 USD |
45,455.9230 ENS |
26.7300 USD |
26.4700 USD |
27.8300 USD |
27.1400 USD |
| 2025-02-13 |
26.9500 USD |
38,735.1480 ENS |
27.5200 USD |
26.3600 USD |
28.3900 USD |
26.9500 USD |
| 2025-02-12 |
27.5800 USD |
75,468.3450 ENS |
25.2100 USD |
24.8300 USD |
28.2900 USD |
27.5800 USD |
| 2025-02-11 |
25.0200 USD |
20,106.1280 ENS |
25.7900 USD |
24.8500 USD |
26.8600 USD |
25.0200 USD |
| 2025-02-10 |
25.7300 USD |
26,334.8310 ENS |
24.8900 USD |
24.0200 USD |
26.1700 USD |
25.7300 USD |
| 2025-02-09 |
24.6500 USD |
41,188.6240 ENS |
25.1500 USD |
23.7700 USD |
25.9800 USD |
24.6500 USD |
| 2025-02-08 |
25.0900 USD |
35,492.0990 ENS |
25.0800 USD |
24.5400 USD |
25.5600 USD |
25.0900 USD |
| 2025-02-07 |
24.9700 USD |
63,992.2850 ENS |
25.7800 USD |
24.3300 USD |
27.4600 USD |
24.9700 USD |
| 2025-02-06 |
25.8200 USD |
96,757.3920 ENS |
27.4000 USD |
25.4500 USD |
28.3800 USD |
25.8200 USD |
| 2025-02-05 |
27.1700 USD |
106,001.9800 ENS |
26.6500 USD |
26.3200 USD |
28.4700 USD |
27.1700 USD |
| 2025-02-04 |
26.2700 USD |
102,895.9480 ENS |
29.2600 USD |
25.9600 USD |
29.4000 USD |
26.2700 USD |
| 2025-02-03 |
29.2700 USD |
244,312.8610 ENS |
28.2200 USD |
20.6000 USD |
29.4700 USD |
29.2700 USD |
| 2025-02-02 |
27.4900 USD |
166,289.7190 ENS |
31.2200 USD |
26.5700 USD |
31.8500 USD |
27.4900 USD |
| 2025-02-01 |
32.1100 USD |
44,191.0090 ENS |
34.0000 USD |
31.8200 USD |
35.2000 USD |
32.1100 USD |
| 2025-01-31 |
34.1500 USD |
71,380.6990 ENS |
33.0800 USD |
32.6300 USD |
36.0000 USD |
34.1500 USD |
| 2025-01-30 |
33.4200 USD |
44,728.8050 ENS |
31.5300 USD |
31.2200 USD |
33.8900 USD |
33.4200 USD |
| 2025-01-29 |
31.9700 USD |
38,697.9920 ENS |
30.8500 USD |
30.6500 USD |
32.4400 USD |
31.9700 USD |
| 2025-01-28 |
30.9100 USD |
46,153.3830 ENS |
31.9800 USD |
30.3700 USD |
32.6800 USD |
30.9100 USD |
| 2025-01-27 |
31.9700 USD |
61,707.9890 ENS |
32.7500 USD |
30.0800 USD |
32.9600 USD |
31.9700 USD |
| 2025-01-26 |
34.1500 USD |
18,721.8780 ENS |
34.0100 USD |
33.7800 USD |
34.8600 USD |
34.1500 USD |
| 2025-01-25 |
33.9700 USD |
38,266.9120 ENS |
34.1600 USD |
33.5700 USD |
34.6900 USD |
33.9700 USD |
| 2025-01-24 |
34.4200 USD |
87,312.7490 ENS |
35.7300 USD |
34.1400 USD |
36.9500 USD |
34.4200 USD |
| 2025-01-23 |
33.9600 USD |
68,924.4620 ENS |
34.0200 USD |
32.6700 USD |
34.8600 USD |
33.9600 USD |
| 2025-01-22 |
34.1500 USD |
41,126.6960 ENS |
34.9500 USD |
33.9900 USD |
36.0100 USD |
34.1500 USD |
| 2025-01-21 |
35.2100 USD |
76,135.8690 ENS |
34.1100 USD |
32.5500 USD |
36.0400 USD |
35.2100 USD |
| 2025-01-20 |
35.1000 USD |
286,130.2310 ENS |
33.3500 USD |
32.0200 USD |
37.1900 USD |
35.1000 USD |
| 2025-01-19 |
33.3600 USD |
244,731.1790 ENS |
33.8800 USD |
31.2600 USD |
37.7300 USD |
33.3600 USD |
| 2025-01-18 |
33.3600 USD |
70,655.9320 ENS |
36.1600 USD |
33.0000 USD |
36.9300 USD |
33.3600 USD |
| 2025-01-17 |
35.1300 USD |
51,906.6640 ENS |
33.1300 USD |
33.1300 USD |
35.6000 USD |
35.1300 USD |
| 2025-01-16 |
32.8900 USD |
54,584.3980 ENS |
34.2800 USD |
32.5800 USD |
35.5700 USD |
32.8900 USD |
| 2025-01-15 |
33.9100 USD |
54,808.7540 ENS |
31.7500 USD |
30.8300 USD |
34.2100 USD |
33.9100 USD |
| 2025-01-14 |
31.7300 USD |
28,341.4560 ENS |
30.9400 USD |
30.4900 USD |
32.1900 USD |
31.7300 USD |
| 2025-01-13 |
30.7500 USD |
76,335.0800 ENS |
31.6500 USD |
28.0600 USD |
32.5000 USD |
30.7500 USD |
| 2025-01-12 |
31.8900 USD |
14,169.3910 ENS |
32.1600 USD |
31.4800 USD |
32.3800 USD |
31.8900 USD |
| 2025-01-11 |
32.1200 USD |
34,230.2720 ENS |
32.1100 USD |
31.4400 USD |
33.2000 USD |
32.1200 USD |
| 2025-01-10 |
32.2600 USD |
51,781.4900 ENS |
30.9600 USD |
30.8300 USD |
32.8700 USD |
32.2600 USD |
| 2025-01-09 |
30.8600 USD |
67,928.3270 ENS |
32.3400 USD |
30.3400 USD |
33.0100 USD |
30.8600 USD |
| 2025-01-08 |
32.3500 USD |
68,227.4250 ENS |
33.4500 USD |
31.0000 USD |
33.8600 USD |
32.3500 USD |
| 2025-01-07 |
33.3500 USD |
96,959.0420 ENS |
37.2300 USD |
33.1800 USD |
37.4300 USD |
33.3500 USD |
| 2025-01-06 |
37.2400 USD |
88,052.5810 ENS |
36.7200 USD |
35.8800 USD |
38.1600 USD |
37.2400 USD |
| 2025-01-05 |
36.7200 USD |
32,423.0890 ENS |
37.7300 USD |
36.1000 USD |
38.2800 USD |
36.7200 USD |
| 2025-01-04 |
37.7400 USD |
54,172.4000 ENS |
37.8400 USD |
36.8800 USD |
38.5300 USD |
37.7400 USD |
| 2025-01-03 |
37.8400 USD |
71,365.0010 ENS |
35.6100 USD |
35.0800 USD |
38.3500 USD |
37.8400 USD |