Identifier on Coinbase Pro: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
22.1200 USDT |
427.0040 ENS |
22.1200 USDT |
20.6500 USDT |
22.8300 USDT |
22.1200 USDT |
| 2025-05-17 |
21.3700 USDT |
302.9230 ENS |
21.9600 USDT |
21.2900 USDT |
21.9600 USDT |
21.3700 USDT |
| 2025-05-16 |
22.5300 USDT |
1,248.9150 ENS |
22.6500 USDT |
22.5300 USDT |
23.6200 USDT |
22.5300 USDT |
| 2025-05-15 |
22.6300 USDT |
1,041.3930 ENS |
23.5400 USDT |
21.9600 USDT |
23.5400 USDT |
22.6300 USDT |
| 2025-05-14 |
23.6500 USDT |
1,066.1160 ENS |
24.9300 USDT |
23.4300 USDT |
25.1300 USDT |
23.6500 USDT |
| 2025-05-13 |
25.2000 USDT |
2,122.5140 ENS |
22.4900 USDT |
21.9300 USDT |
25.2000 USDT |
25.2000 USDT |
| 2025-05-12 |
23.0200 USDT |
805.0930 ENS |
23.6100 USDT |
22.2200 USDT |
24.4500 USDT |
23.0200 USDT |
| 2025-05-11 |
23.3200 USDT |
1,362.9550 ENS |
24.4600 USDT |
22.8400 USDT |
24.8900 USDT |
23.3200 USDT |
| 2025-05-10 |
23.6000 USDT |
935.3130 ENS |
22.1700 USDT |
21.8700 USDT |
23.7300 USDT |
23.6000 USDT |
| 2025-05-09 |
22.5300 USDT |
1,571.7040 ENS |
21.6400 USDT |
21.5000 USDT |
24.3900 USDT |
22.5300 USDT |
| 2025-05-08 |
21.2400 USDT |
5,379.7300 ENS |
17.9100 USDT |
17.8800 USDT |
21.4400 USDT |
21.2400 USDT |
| 2025-05-07 |
17.6100 USDT |
556.9870 ENS |
17.9200 USDT |
17.4200 USDT |
18.2600 USDT |
17.6100 USDT |
| 2025-05-06 |
17.0700 USDT |
4,312.5300 ENS |
17.5900 USDT |
16.8200 USDT |
17.7000 USDT |
17.0700 USDT |
| 2025-05-05 |
17.6900 USDT |
345.1240 ENS |
17.9700 USDT |
17.3700 USDT |
18.2300 USDT |
17.6900 USDT |
| 2025-05-04 |
18.2800 USDT |
708.4180 ENS |
19.0500 USDT |
17.9800 USDT |
19.7500 USDT |
18.2800 USDT |
| 2025-05-03 |
18.9200 USDT |
409.7320 ENS |
18.4900 USDT |
18.2800 USDT |
18.9800 USDT |
18.9200 USDT |
| 2025-05-02 |
18.7400 USDT |
322.4950 ENS |
18.7900 USDT |
18.2400 USDT |
19.3800 USDT |
18.7400 USDT |
| 2025-05-01 |
18.7500 USDT |
308.4880 ENS |
18.7700 USDT |
18.2700 USDT |
19.3200 USDT |
18.7500 USDT |
| 2025-04-30 |
18.5400 USDT |
872.3790 ENS |
18.1400 USDT |
17.2500 USDT |
18.7300 USDT |
18.5400 USDT |
| 2025-04-29 |
18.3400 USDT |
501.6270 ENS |
18.1700 USDT |
17.9700 USDT |
18.9500 USDT |
18.3400 USDT |
| 2025-04-28 |
18.1700 USDT |
440.8550 ENS |
18.4300 USDT |
17.5500 USDT |
18.5900 USDT |
18.1700 USDT |
| 2025-04-27 |
18.2500 USDT |
394.5700 ENS |
18.8500 USDT |
18.1500 USDT |
20.2700 USDT |
18.2500 USDT |
| 2025-04-26 |
18.0100 USDT |
226.7290 ENS |
18.6100 USDT |
17.8500 USDT |
19.2600 USDT |
18.0100 USDT |
| 2025-04-25 |
18.3600 USDT |
145.0810 ENS |
17.3900 USDT |
17.1200 USDT |
18.7500 USDT |
18.3600 USDT |
| 2025-04-24 |
17.5200 USDT |
447.7670 ENS |
16.9100 USDT |
16.3500 USDT |
17.5700 USDT |
17.5200 USDT |
| 2025-04-23 |
17.1200 USDT |
4,542.3500 ENS |
16.5800 USDT |
16.4300 USDT |
17.4500 USDT |
17.1200 USDT |
| 2025-04-22 |
16.1400 USDT |
708.1650 ENS |
14.9500 USDT |
14.7700 USDT |
16.4400 USDT |
16.1400 USDT |
| 2025-04-21 |
14.7400 USDT |
434.6440 ENS |
14.6000 USDT |
14.6000 USDT |
15.3100 USDT |
14.7400 USDT |
| 2025-04-20 |
14.4100 USDT |
279.4960 ENS |
14.5200 USDT |
14.1900 USDT |
14.6200 USDT |
14.4100 USDT |
| 2025-04-19 |
14.4800 USDT |
150.4820 ENS |
14.1500 USDT |
14.1500 USDT |
14.5900 USDT |
14.4800 USDT |
| 2025-04-18 |
14.1100 USDT |
265.6250 ENS |
13.8000 USDT |
13.8000 USDT |
14.1100 USDT |
14.1100 USDT |
| 2025-04-17 |
13.9900 USDT |
333.5600 ENS |
13.7900 USDT |
13.6400 USDT |
14.1700 USDT |
13.9900 USDT |
| 2025-04-16 |
13.9600 USDT |
259.8920 ENS |
13.9200 USDT |
13.3400 USDT |
14.0500 USDT |
13.9600 USDT |
| 2025-04-15 |
14.0700 USDT |
83.5620 ENS |
14.4900 USDT |
14.0700 USDT |
14.7600 USDT |
14.0700 USDT |
| 2025-04-14 |
14.6600 USDT |
553.1770 ENS |
14.4200 USDT |
14.4000 USDT |
15.4100 USDT |
14.6600 USDT |
| 2025-04-13 |
14.2100 USDT |
98.5860 ENS |
14.6600 USDT |
14.2100 USDT |
15.0200 USDT |
14.2100 USDT |
| 2025-04-12 |
14.9300 USDT |
105.3310 ENS |
14.1900 USDT |
14.0800 USDT |
15.0000 USDT |
14.9300 USDT |
| 2025-04-11 |
14.3000 USDT |
130.6940 ENS |
13.7500 USDT |
13.6700 USDT |
14.3000 USDT |
14.3000 USDT |
| 2025-04-10 |
13.5400 USDT |
238.1010 ENS |
14.2600 USDT |
13.3700 USDT |
14.2600 USDT |
13.5400 USDT |
| 2025-04-09 |
14.6200 USDT |
211.4920 ENS |
12.5900 USDT |
12.0700 USDT |
14.6200 USDT |
14.6200 USDT |
| 2025-04-08 |
12.4600 USDT |
50.7820 ENS |
13.1000 USDT |
12.4600 USDT |
13.6600 USDT |
12.4600 USDT |
| 2025-04-07 |
13.2300 USDT |
465.4790 ENS |
13.0000 USDT |
12.0600 USDT |
13.5300 USDT |
13.2300 USDT |
| 2025-04-06 |
13.3700 USDT |
59.7930 ENS |
14.9500 USDT |
13.3700 USDT |
14.9500 USDT |
13.3700 USDT |
| 2025-04-05 |
15.1700 USDT |
0.0650 ENS |
15.1700 USDT |
15.1700 USDT |
15.1700 USDT |
15.1700 USDT |
| 2025-04-04 |
15.0300 USDT |
17.4580 ENS |
15.0300 USDT |
14.8900 USDT |
15.1900 USDT |
15.0300 USDT |
| 2025-04-03 |
14.9900 USDT |
59.6230 ENS |
15.3300 USDT |
14.4300 USDT |
15.4500 USDT |
14.9900 USDT |
| 2025-04-02 |
15.0700 USDT |
84.4080 ENS |
16.2400 USDT |
15.0300 USDT |
16.6000 USDT |
15.0700 USDT |
| 2025-04-01 |
16.6300 USDT |
235.8510 ENS |
16.0700 USDT |
15.8500 USDT |
16.6300 USDT |
16.6300 USDT |
| 2025-03-31 |
15.9300 USDT |
139.0810 ENS |
15.7900 USDT |
15.1900 USDT |
15.9300 USDT |
15.9300 USDT |
| 2025-03-30 |
15.5900 USDT |
45.4260 ENS |
15.8400 USDT |
15.5900 USDT |
16.1800 USDT |
15.5900 USDT |