Identifier on Coinbase Pro: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
18.1200 USD |
1,459,749.9270 ENS |
20.3800 USD |
17.5200 USD |
20.5500 USD |
18.1200 USD |
| 2024-11-11 |
20.3800 USD |
940,552.4610 ENS |
19.0800 USD |
18.8700 USD |
21.8200 USD |
20.3800 USD |
| 2024-11-10 |
19.0700 USD |
686,764.2710 ENS |
19.1900 USD |
18.0900 USD |
20.5800 USD |
19.0700 USD |
| 2024-11-09 |
19.1800 USD |
561,080.3710 ENS |
18.2400 USD |
17.8300 USD |
19.9800 USD |
19.1800 USD |
| 2024-11-08 |
18.2500 USD |
452,332.3790 ENS |
18.8900 USD |
17.7400 USD |
19.4100 USD |
18.2500 USD |
| 2024-11-07 |
18.8800 USD |
527,946.9760 ENS |
17.8700 USD |
17.5900 USD |
20.0400 USD |
18.8800 USD |
| 2024-11-06 |
17.8600 USD |
140,656.5010 ENS |
15.5600 USD |
15.5200 USD |
18.1700 USD |
17.8600 USD |
| 2024-11-05 |
15.5500 USD |
41,070.6710 ENS |
14.8600 USD |
14.8500 USD |
15.8300 USD |
15.5500 USD |
| 2024-11-04 |
14.8400 USD |
46,538.5090 ENS |
15.8600 USD |
14.5600 USD |
16.1800 USD |
14.8400 USD |
| 2024-11-03 |
15.8600 USD |
44,519.3500 ENS |
16.4900 USD |
15.4200 USD |
16.5300 USD |
15.8600 USD |
| 2024-11-02 |
16.4600 USD |
17,713.2890 ENS |
16.6500 USD |
16.2600 USD |
16.7500 USD |
16.4600 USD |
| 2024-11-01 |
16.6500 USD |
26,772.0400 ENS |
16.8300 USD |
16.3100 USD |
17.1700 USD |
16.6500 USD |
| 2024-10-31 |
16.8000 USD |
40,167.7250 ENS |
17.9600 USD |
16.6100 USD |
17.9800 USD |
16.8000 USD |
| 2024-10-30 |
17.9700 USD |
94,363.7840 ENS |
17.4700 USD |
17.1700 USD |
18.9500 USD |
17.9700 USD |
| 2024-10-29 |
17.4500 USD |
44,524.8970 ENS |
16.5900 USD |
16.5600 USD |
17.7300 USD |
17.4500 USD |
| 2024-10-28 |
16.5600 USD |
36,743.3820 ENS |
16.3300 USD |
15.8000 USD |
16.8300 USD |
16.5600 USD |
| 2024-10-27 |
16.3400 USD |
19,990.3890 ENS |
16.0400 USD |
15.8900 USD |
16.4700 USD |
16.3400 USD |
| 2024-10-26 |
16.0500 USD |
22,608.8870 ENS |
15.9400 USD |
15.6600 USD |
16.3400 USD |
16.0500 USD |
| 2024-10-25 |
15.9900 USD |
41,625.3510 ENS |
17.4600 USD |
15.2700 USD |
17.5300 USD |
15.9900 USD |
| 2024-10-24 |
17.4400 USD |
12,553.2370 ENS |
17.2800 USD |
17.1000 USD |
17.6600 USD |
17.4400 USD |
| 2024-10-23 |
17.2800 USD |
20,170.1460 ENS |
17.8200 USD |
16.7400 USD |
17.8300 USD |
17.2800 USD |
| 2024-10-22 |
17.8300 USD |
58,810.6400 ENS |
18.0300 USD |
17.6000 USD |
18.2900 USD |
17.8300 USD |
| 2024-10-21 |
18.0200 USD |
44,175.5830 ENS |
19.1300 USD |
17.9100 USD |
19.3600 USD |
18.0200 USD |
| 2024-10-20 |
19.1200 USD |
122,826.7690 ENS |
17.7600 USD |
17.4400 USD |
19.4500 USD |
19.1200 USD |
| 2024-10-19 |
17.7200 USD |
14,787.6990 ENS |
17.7700 USD |
17.4500 USD |
18.1000 USD |
17.7200 USD |
| 2024-10-18 |
17.7700 USD |
57,126.8880 ENS |
16.9700 USD |
16.9000 USD |
18.0900 USD |
17.7700 USD |
| 2024-10-17 |
17.0100 USD |
27,111.5260 ENS |
17.5200 USD |
16.7800 USD |
17.7800 USD |
17.0100 USD |
| 2024-10-16 |
17.5200 USD |
21,732.1590 ENS |
17.7800 USD |
17.2400 USD |
18.0100 USD |
17.5200 USD |
| 2024-10-15 |
17.7800 USD |
44,218.2370 ENS |
18.2400 USD |
17.1900 USD |
18.5600 USD |
17.7800 USD |
| 2024-10-14 |
18.2400 USD |
52,379.6550 ENS |
16.9900 USD |
16.8000 USD |
18.3100 USD |
18.2400 USD |
| 2024-10-13 |
16.9800 USD |
26,219.7760 ENS |
17.1700 USD |
16.5000 USD |
17.2600 USD |
16.9800 USD |
| 2024-10-12 |
17.2000 USD |
31,443.4760 ENS |
17.0600 USD |
17.0300 USD |
17.5900 USD |
17.2000 USD |
| 2024-10-11 |
17.0600 USD |
32,998.9890 ENS |
16.2300 USD |
16.1400 USD |
17.2100 USD |
17.0600 USD |
| 2024-10-10 |
16.2300 USD |
53,710.4590 ENS |
16.0700 USD |
15.7000 USD |
16.3800 USD |
16.2300 USD |
| 2024-10-09 |
16.0800 USD |
95,649.4850 ENS |
16.6100 USD |
15.8600 USD |
17.2600 USD |
16.0800 USD |
| 2024-10-08 |
16.6100 USD |
25,157.2950 ENS |
16.7600 USD |
16.4200 USD |
17.0000 USD |
16.6100 USD |
| 2024-10-07 |
16.7400 USD |
52,896.9760 ENS |
17.1400 USD |
16.6900 USD |
17.7500 USD |
16.7400 USD |
| 2024-10-06 |
17.1800 USD |
22,445.9150 ENS |
16.7300 USD |
16.6600 USD |
17.2500 USD |
17.1800 USD |
| 2024-10-05 |
16.7900 USD |
35,375.7620 ENS |
17.0600 USD |
16.5400 USD |
17.1500 USD |
16.7900 USD |
| 2024-10-04 |
17.0400 USD |
39,215.3330 ENS |
16.3300 USD |
16.2300 USD |
17.1800 USD |
17.0400 USD |
| 2024-10-03 |
16.3400 USD |
51,504.9520 ENS |
16.4300 USD |
15.7700 USD |
16.9200 USD |
16.3400 USD |
| 2024-10-02 |
16.4300 USD |
37,125.2570 ENS |
16.9300 USD |
16.2200 USD |
17.5800 USD |
16.4300 USD |
| 2024-10-01 |
16.9700 USD |
64,908.6350 ENS |
18.5100 USD |
16.2900 USD |
19.1900 USD |
16.9700 USD |
| 2024-09-30 |
18.5200 USD |
56,401.8020 ENS |
19.7700 USD |
18.2900 USD |
19.8800 USD |
18.5200 USD |
| 2024-09-29 |
19.7800 USD |
41,241.0760 ENS |
20.1000 USD |
19.3500 USD |
20.2600 USD |
19.7800 USD |
| 2024-09-28 |
20.1100 USD |
46,673.9770 ENS |
20.8400 USD |
19.6300 USD |
21.0500 USD |
20.1100 USD |
| 2024-09-27 |
20.8500 USD |
125,119.2110 ENS |
19.4000 USD |
19.2500 USD |
21.4400 USD |
20.8500 USD |
| 2024-09-26 |
19.4200 USD |
103,263.8080 ENS |
18.9000 USD |
18.4700 USD |
19.8400 USD |
19.4200 USD |
| 2024-09-25 |
18.8700 USD |
68,042.9440 ENS |
19.0500 USD |
18.7400 USD |
19.6900 USD |
18.8700 USD |
| 2024-09-24 |
19.0200 USD |
66,047.2720 ENS |
18.8100 USD |
18.2400 USD |
19.2300 USD |
19.0200 USD |