Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
18.9800 USD |
17,181.4640 ENS |
18.5900 USD |
18.2800 USD |
19.1700 USD |
18.9800 USD |
| 2025-07-07 |
18.5700 USD |
8,913.8830 ENS |
18.7500 USD |
18.3600 USD |
18.9500 USD |
18.5700 USD |
| 2025-07-06 |
18.7200 USD |
7,685.7630 ENS |
18.4200 USD |
18.1900 USD |
18.7800 USD |
18.7200 USD |
| 2025-07-05 |
18.2600 USD |
5,446.0000 ENS |
18.4500 USD |
18.1400 USD |
18.5700 USD |
18.2600 USD |
| 2025-07-04 |
18.4600 USD |
14,621.6290 ENS |
19.4000 USD |
18.1400 USD |
19.4800 USD |
18.4600 USD |
| 2025-07-03 |
19.4900 USD |
19,137.9460 ENS |
19.2600 USD |
19.1200 USD |
19.7600 USD |
19.4900 USD |
| 2025-07-02 |
19.3800 USD |
19,707.1460 ENS |
17.9700 USD |
17.6600 USD |
19.4600 USD |
19.3800 USD |
| 2025-07-01 |
17.9500 USD |
16,520.4760 ENS |
18.8300 USD |
17.8600 USD |
18.9400 USD |
17.9500 USD |
| 2025-06-30 |
19.0400 USD |
19,165.7040 ENS |
19.3400 USD |
18.5300 USD |
19.4000 USD |
19.0400 USD |
| 2025-06-29 |
18.7600 USD |
8,885.4560 ENS |
18.6400 USD |
18.4200 USD |
18.8100 USD |
18.7600 USD |
| 2025-06-28 |
18.6300 USD |
8,954.7120 ENS |
18.4500 USD |
18.3500 USD |
18.7400 USD |
18.6300 USD |
| 2025-06-27 |
18.3400 USD |
12,951.6200 ENS |
18.2900 USD |
17.9700 USD |
18.7500 USD |
18.3400 USD |
| 2025-06-26 |
18.6200 USD |
16,881.0760 ENS |
18.5200 USD |
18.2300 USD |
19.3800 USD |
18.6200 USD |
| 2025-06-25 |
18.6800 USD |
13,426.0990 ENS |
18.9500 USD |
18.4100 USD |
19.1400 USD |
18.6800 USD |
| 2025-06-24 |
18.9200 USD |
21,952.4950 ENS |
18.7900 USD |
18.5700 USD |
19.1200 USD |
18.9200 USD |
| 2025-06-23 |
18.7500 USD |
53,243.4790 ENS |
17.0200 USD |
16.7400 USD |
18.8900 USD |
18.7500 USD |
| 2025-06-22 |
16.5300 USD |
47,798.1440 ENS |
17.6100 USD |
16.3800 USD |
17.8800 USD |
16.5300 USD |
| 2025-06-21 |
17.4300 USD |
18,988.3410 ENS |
18.6900 USD |
17.3100 USD |
18.9500 USD |
17.4300 USD |
| 2025-06-20 |
19.0000 USD |
24,606.2380 ENS |
19.7800 USD |
18.4700 USD |
20.1400 USD |
19.0000 USD |
| 2025-06-19 |
19.6900 USD |
15,925.0160 ENS |
19.9600 USD |
19.4300 USD |
20.1600 USD |
19.6900 USD |
| 2025-06-18 |
19.6900 USD |
19,403.3680 ENS |
19.8500 USD |
19.2000 USD |
20.2800 USD |
19.6900 USD |
| 2025-06-17 |
19.7900 USD |
34,161.3470 ENS |
20.4000 USD |
19.4600 USD |
20.9900 USD |
19.7900 USD |
| 2025-06-16 |
21.5200 USD |
39,459.3070 ENS |
20.4500 USD |
20.0800 USD |
21.6700 USD |
21.5200 USD |
| 2025-06-15 |
20.3400 USD |
17,312.9270 ENS |
20.2200 USD |
19.9600 USD |
20.5400 USD |
20.3400 USD |
| 2025-06-14 |
20.1500 USD |
39,142.4660 ENS |
20.4400 USD |
19.3000 USD |
20.4700 USD |
20.1500 USD |
| 2025-06-13 |
20.2800 USD |
101,512.0940 ENS |
21.1300 USD |
19.5700 USD |
21.1300 USD |
20.2800 USD |
| 2025-06-12 |
22.2000 USD |
59,473.2890 ENS |
22.5400 USD |
21.8800 USD |
22.6900 USD |
22.2000 USD |
| 2025-06-11 |
22.5800 USD |
211,496.8130 ENS |
23.7000 USD |
22.4100 USD |
24.9000 USD |
22.5800 USD |
| 2025-06-10 |
21.9900 USD |
23,643.6810 ENS |
21.9800 USD |
21.6800 USD |
22.6000 USD |
21.9900 USD |
| 2025-06-09 |
21.8900 USD |
23,701.7790 ENS |
20.7000 USD |
20.1800 USD |
21.9500 USD |
21.8900 USD |
| 2025-06-08 |
21.0500 USD |
22,439.4390 ENS |
20.8500 USD |
20.5100 USD |
21.0900 USD |
21.0500 USD |
| 2025-06-07 |
20.9300 USD |
23,482.2250 ENS |
20.1100 USD |
20.0700 USD |
21.1200 USD |
20.9300 USD |
| 2025-06-06 |
20.2300 USD |
48,370.6450 ENS |
19.8400 USD |
19.4800 USD |
20.8100 USD |
20.2300 USD |
| 2025-06-05 |
19.8900 USD |
87,292.0030 ENS |
21.5700 USD |
19.5400 USD |
22.0700 USD |
19.8900 USD |
| 2025-06-04 |
21.6000 USD |
57,116.2640 ENS |
21.5800 USD |
21.4200 USD |
22.5300 USD |
21.6000 USD |
| 2025-06-03 |
21.6700 USD |
45,872.0560 ENS |
21.6200 USD |
21.4000 USD |
22.3500 USD |
21.6700 USD |
| 2025-06-02 |
20.9400 USD |
57,900.4160 ENS |
21.0800 USD |
20.4600 USD |
21.2100 USD |
20.9400 USD |
| 2025-06-01 |
21.0600 USD |
31,790.8030 ENS |
20.7800 USD |
20.0500 USD |
21.2000 USD |
21.0600 USD |
| 2025-05-31 |
20.9300 USD |
50,761.0940 ENS |
21.0700 USD |
19.8100 USD |
21.1300 USD |
20.9300 USD |
| 2025-05-30 |
21.2600 USD |
70,497.5660 ENS |
22.9000 USD |
21.2200 USD |
23.0800 USD |
21.2600 USD |
| 2025-05-29 |
23.2100 USD |
213,218.6350 ENS |
23.4800 USD |
23.1700 USD |
25.2800 USD |
23.2100 USD |
| 2025-05-28 |
23.5400 USD |
92,494.0180 ENS |
22.8700 USD |
22.5500 USD |
24.0000 USD |
23.5400 USD |
| 2025-05-27 |
22.6700 USD |
74,294.4230 ENS |
21.9900 USD |
21.3800 USD |
23.5400 USD |
22.6700 USD |
| 2025-05-26 |
21.9100 USD |
25,661.1360 ENS |
22.2500 USD |
21.6800 USD |
22.6400 USD |
21.9100 USD |
| 2025-05-25 |
22.2000 USD |
45,371.1970 ENS |
22.0900 USD |
21.3000 USD |
22.2500 USD |
22.2000 USD |
| 2025-05-24 |
22.1500 USD |
22,011.4750 ENS |
22.1000 USD |
22.0200 USD |
22.7100 USD |
22.1500 USD |
| 2025-05-23 |
22.1600 USD |
91,057.2780 ENS |
23.8200 USD |
21.9400 USD |
24.4700 USD |
22.1600 USD |
| 2025-05-22 |
23.8000 USD |
82,601.2240 ENS |
22.9400 USD |
22.9000 USD |
24.2800 USD |
23.8000 USD |
| 2025-05-21 |
22.6900 USD |
92,776.2080 ENS |
22.2200 USD |
22.0000 USD |
23.3500 USD |
22.6900 USD |
| 2025-05-20 |
22.0500 USD |
69,066.4040 ENS |
22.2700 USD |
21.4400 USD |
22.8500 USD |
22.0500 USD |