Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
17.8800 USD |
387,168.1030 ENS |
18.3100 USD |
16.9000 USD |
18.6400 USD |
17.8800 USD |
| 2024-01-24 |
17.9300 USD |
372,425.9900 ENS |
16.5800 USD |
16.0600 USD |
19.1600 USD |
17.9300 USD |
| 2024-01-23 |
16.6800 USD |
395,666.0800 ENS |
17.4400 USD |
15.5600 USD |
17.8600 USD |
16.6800 USD |
| 2024-01-22 |
17.4100 USD |
246,839.1430 ENS |
18.4600 USD |
17.0000 USD |
19.3000 USD |
17.4100 USD |
| 2024-01-21 |
18.3900 USD |
218,681.2700 ENS |
18.9300 USD |
18.1700 USD |
19.7900 USD |
18.3900 USD |
| 2024-01-20 |
18.9700 USD |
156,388.6560 ENS |
19.9300 USD |
18.3000 USD |
20.0700 USD |
18.9700 USD |
| 2024-01-19 |
20.0700 USD |
364,419.8900 ENS |
21.1100 USD |
18.3800 USD |
21.2900 USD |
20.0700 USD |
| 2024-01-18 |
21.2800 USD |
302,146.7280 ENS |
21.9400 USD |
20.6700 USD |
22.6300 USD |
21.2800 USD |
| 2024-01-17 |
21.8800 USD |
381,143.9200 ENS |
23.2700 USD |
21.3600 USD |
24.9700 USD |
21.8800 USD |
| 2024-01-16 |
22.9900 USD |
310,177.2060 ENS |
23.4600 USD |
21.3100 USD |
23.9000 USD |
22.9900 USD |
| 2024-01-15 |
23.4300 USD |
311,897.7590 ENS |
23.6700 USD |
23.2400 USD |
25.5900 USD |
23.4300 USD |
| 2024-01-14 |
23.8200 USD |
603,886.5450 ENS |
23.2000 USD |
23.1400 USD |
27.5000 USD |
23.8200 USD |
| 2024-01-13 |
23.2700 USD |
583,601.7320 ENS |
23.6700 USD |
21.9100 USD |
24.8400 USD |
23.2700 USD |
| 2024-01-12 |
23.6100 USD |
1,025,123.2010 ENS |
24.3800 USD |
20.7400 USD |
26.6900 USD |
23.6100 USD |
| 2024-01-11 |
23.6700 USD |
1,236,265.3980 ENS |
17.7000 USD |
17.4200 USD |
24.9200 USD |
23.6700 USD |
| 2024-01-10 |
17.7400 USD |
897,937.4920 ENS |
13.0500 USD |
13.0200 USD |
19.0000 USD |
17.7400 USD |
| 2024-01-09 |
12.9600 USD |
294,836.4300 ENS |
13.5700 USD |
12.1300 USD |
14.4500 USD |
12.9600 USD |
| 2024-01-08 |
13.4700 USD |
433,175.3850 ENS |
11.7800 USD |
11.5200 USD |
14.3400 USD |
13.4700 USD |
| 2024-01-07 |
11.7800 USD |
117,998.5320 ENS |
13.1100 USD |
11.6400 USD |
13.5400 USD |
11.7800 USD |
| 2024-01-06 |
12.9800 USD |
186,797.0210 ENS |
14.3200 USD |
12.2500 USD |
14.6700 USD |
12.9800 USD |
| 2024-01-05 |
14.1100 USD |
393,067.5660 ENS |
15.0800 USD |
13.3800 USD |
15.5200 USD |
14.1100 USD |
| 2024-01-04 |
14.9900 USD |
918,334.1920 ENS |
12.7600 USD |
11.8200 USD |
16.1800 USD |
14.9900 USD |
| 2024-01-03 |
13.0100 USD |
1,102,987.1150 ENS |
10.2800 USD |
8.0600 USD |
14.8500 USD |
13.0100 USD |
| 2024-01-02 |
10.2400 USD |
67,182.1930 ENS |
10.2200 USD |
9.8800 USD |
10.5200 USD |
10.2400 USD |
| 2024-01-01 |
10.1900 USD |
44,224.5520 ENS |
9.6900 USD |
9.4600 USD |
10.1900 USD |
10.1900 USD |
| 2023-12-31 |
9.6300 USD |
48,486.7310 ENS |
9.8600 USD |
9.4100 USD |
10.0900 USD |
9.6300 USD |
| 2023-12-30 |
9.9100 USD |
28,330.6620 ENS |
9.8400 USD |
9.7700 USD |
10.2400 USD |
9.9100 USD |
| 2023-12-29 |
9.7600 USD |
104,895.0170 ENS |
10.1700 USD |
9.5800 USD |
10.5600 USD |
9.7600 USD |
| 2023-12-28 |
10.2600 USD |
128,814.4760 ENS |
10.3600 USD |
10.0400 USD |
10.8700 USD |
10.2600 USD |
| 2023-12-27 |
10.2900 USD |
61,507.1190 ENS |
10.3200 USD |
9.5500 USD |
10.6600 USD |
10.2900 USD |
| 2023-12-26 |
10.3400 USD |
171,607.6820 ENS |
9.8300 USD |
9.2800 USD |
10.8400 USD |
10.3400 USD |
| 2023-12-25 |
9.7600 USD |
111,713.7540 ENS |
9.3700 USD |
9.3000 USD |
10.2300 USD |
9.7600 USD |
| 2023-12-24 |
9.4100 USD |
53,821.5720 ENS |
9.1300 USD |
8.8800 USD |
9.5500 USD |
9.4100 USD |
| 2023-12-23 |
9.0600 USD |
47,072.5430 ENS |
8.9600 USD |
8.6300 USD |
9.1000 USD |
9.0600 USD |
| 2023-12-22 |
8.9400 USD |
33,283.8210 ENS |
8.6200 USD |
8.4900 USD |
8.9700 USD |
8.9400 USD |
| 2023-12-21 |
8.5600 USD |
17,531.3110 ENS |
8.4900 USD |
8.3600 USD |
8.6100 USD |
8.5600 USD |
| 2023-12-20 |
8.4800 USD |
26,376.9580 ENS |
8.1300 USD |
8.1100 USD |
8.6500 USD |
8.4800 USD |
| 2023-12-19 |
8.1000 USD |
29,150.1790 ENS |
8.3300 USD |
8.0900 USD |
8.5000 USD |
8.1000 USD |
| 2023-12-18 |
8.2800 USD |
33,957.4740 ENS |
8.5800 USD |
7.8700 USD |
8.8600 USD |
8.2800 USD |
| 2023-12-17 |
8.5600 USD |
14,884.6490 ENS |
8.8300 USD |
8.5100 USD |
8.8600 USD |
8.5600 USD |
| 2023-12-16 |
8.8500 USD |
33,354.9890 ENS |
8.5300 USD |
8.3400 USD |
8.9300 USD |
8.8500 USD |
| 2023-12-15 |
8.5100 USD |
60,742.1980 ENS |
9.0500 USD |
8.5100 USD |
9.0500 USD |
8.5100 USD |
| 2023-12-14 |
9.0300 USD |
40,154.9070 ENS |
8.8900 USD |
8.6300 USD |
9.1400 USD |
9.0300 USD |
| 2023-12-13 |
8.8400 USD |
67,592.1900 ENS |
8.8300 USD |
8.1800 USD |
8.9500 USD |
8.8400 USD |
| 2023-12-12 |
8.7200 USD |
16,174.9220 ENS |
8.8000 USD |
8.6000 USD |
9.0600 USD |
8.7200 USD |
| 2023-12-11 |
8.7500 USD |
44,128.7230 ENS |
9.6900 USD |
8.2500 USD |
9.7500 USD |
8.7500 USD |
| 2023-12-10 |
9.6800 USD |
20,148.1690 ENS |
9.6600 USD |
9.4700 USD |
10.0300 USD |
9.6800 USD |
| 2023-12-09 |
9.6400 USD |
50,300.7880 ENS |
9.5800 USD |
9.4600 USD |
10.2500 USD |
9.6400 USD |
| 2023-12-08 |
9.5200 USD |
46,362.0690 ENS |
9.3900 USD |
9.2400 USD |
9.5900 USD |
9.5200 USD |
| 2023-12-07 |
9.3600 USD |
32,942.1710 ENS |
8.9800 USD |
8.7600 USD |
9.8400 USD |
9.3600 USD |