Register for streaming realtime charts, analysis tools, and prices.
ENSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 26.65 | 0.00 | 0.00% | 26.65 | 26.65 | 26.65 | 0.00 |
| Jul 17 2024 | 26.65 | -1.00 | -3.62% | 26.77 | 26.77 | 26.65 | 10.00 |
| Jul 16 2024 | 27.65 | 0.00 | 0.00% | 27.65 | 27.65 | 27.65 | 0.00 |
| Jul 15 2024 | 27.65 | 1.98 | 7.71% | 27.42 | 27.65 | 26.82 | 24.00 |
| Jul 14 2024 | 25.67 | 0.300 | 1.18% | 25.67 | 25.67 | 25.67 | 37.00 |
| Jul 13 2024 | 25.37 | -2.00 | -7.31% | 27.21 | 27.21 | 25.22 | 123.00 |
| Jul 12 2024 | 27.37 | 0.00 | 0.00% | 27.37 | 27.37 | 27.37 | 0.00 |
| Jul 11 2024 | 27.37 | 0.00 | 0.00% | 27.37 | 27.37 | 27.37 | 0.00 |
| Jul 10 2024 | 27.37 | -1.65 | -5.69% | 27.37 | 27.37 | 27.37 | 0.00 |
| Jul 09 2024 | 29.02 | 4.34 | 17.59% | 26.80 | 29.02 | 26.80 | 21.00 |
| Jul 08 2024 | 24.68 | 0.280 | 1.15% | 23.55 | 25.87 | 23.55 | 224.00 |
| Jul 07 2024 | 24.40 | -1.47 | -5.68% | 24.50 | 24.50 | 24.15 | 257.00 |
| Jul 06 2024 | 25.87 | 2.95 | 12.87% | 22.62 | 26.02 | 22.61 | 555.00 |
| Jul 05 2024 | 22.92 | -1.21 | -5.01% | 23.00 | 23.15 | 22.90 | 368.00 |
| Jul 04 2024 | 24.13 | -7.58 | -23.90% | 27.95 | 27.95 | 24.13 | 126.00 |
| Jul 03 2024 | 31.71 | 0.00 | 0.00% | 31.71 | 31.71 | 31.71 | 0.00 |
| Jul 02 2024 | 31.71 | 0.020 | 0.06% | 31.71 | 31.71 | 31.71 | 2.00 |
| Jul 01 2024 | 31.69 | 5.64 | 21.65% | 32.00 | 32.56 | 31.50 | 247.00 |
| Jun 30 2024 | 26.05 | 0.00 | 0.00% | 26.05 | 26.05 | 26.05 | 0.00 |
| Jun 29 2024 | 26.05 | -0.100 | -0.38% | 26.05 | 26.05 | 26.05 | 38.00 |
| Jun 28 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.15 | 0.00 |
| Jun 27 2024 | 26.15 | 2.15 | 8.96% | 26.35 | 26.35 | 26.15 | 112.00 |
| Jun 26 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Jun 25 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Jun 24 2024 | 24.00 | -0.500 | -2.04% | 23.19 | 24.00 | 23.19 | 18.00 |
| Jun 23 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 22 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 21 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 20 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 19 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 18 2024 | 24.50 | -0.700 | -2.78% | 24.50 | 24.50 | 24.50 | 10.00 |
| Jun 17 2024 | 25.20 | 0.660 | 2.69% | 25.20 | 25.20 | 25.20 | 0.00 |
| Jun 16 2024 | 24.54 | 1.69 | 7.40% | 24.54 | 24.54 | 24.54 | 1.00 |
| Jun 15 2024 | 22.85 | 0.160 | 0.71% | 22.85 | 22.85 | 22.85 | 20.00 |
| Jun 14 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 13 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 12 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 11 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 10 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 09 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 08 2024 | 22.69 | -1.80 | -7.35% | 22.69 | 22.69 | 22.69 | 0.00 |
| Jun 07 2024 | 24.49 | -0.750 | -2.97% | 24.57 | 24.57 | 24.49 | 1.00 |
| Jun 06 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0.00 |
| Jun 05 2024 | 25.24 | -0.580 | -2.25% | 25.24 | 25.24 | 25.24 | 1.00 |
| Jun 04 2024 | 25.82 | 0.00 | 0.00% | 25.82 | 25.82 | 25.82 | 0.00 |
| Jun 03 2024 | 25.82 | -0.640 | -2.42% | 25.82 | 25.82 | 25.82 | 4.00 |
| Jun 02 2024 | 26.46 | 1.37 | 5.46% | 29.53 | 29.53 | 26.17 | 3.00 |
| Jun 01 2024 | 25.09 | 0.00 | 0.00% | 25.09 | 25.09 | 25.09 | 0.00 |
| May 31 2024 | 25.09 | -0.080 | -0.32% | 25.09 | 25.09 | 25.09 | 6.00 |
| May 30 2024 | 25.17 | 0.00 | 0.00% | 25.17 | 25.17 | 25.17 | 0.00 |
| May 29 2024 | 25.17 | 0.070 | 0.28% | 25.17 | 25.17 | 25.17 | 6.00 |
| May 28 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 3.00 |
| May 27 2024 | 25.10 | -0.190 | -0.75% | 26.90 | 26.90 | 25.10 | 34.00 |
| May 26 2024 | 25.29 | 2.29 | 9.96% | 23.25 | 25.29 | 23.25 | 4.00 |
| May 25 2024 | 23.00 | 0.650 | 2.91% | 23.00 | 23.00 | 23.00 | 21.00 |
| May 24 2024 | 22.35 | -2.19 | -8.92% | 24.77 | 25.25 | 22.35 | 53.00 |
| May 23 2024 | 24.54 | 11.34 | 85.91% | 24.86 | 25.03 | 22.06 | 213.00 |
| May 22 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 21 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 20 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 19 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 18 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 17 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 16 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 15 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 14 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| May 13 2024 | 13.20 | -1.03 | -7.24% | 13.26 | 13.26 | 13.20 | 9.00 |
| May 12 2024 | 14.23 | 0.00 | 0.00% | 14.23 | 14.23 | 14.23 | 0.00 |
| May 11 2024 | 14.23 | 0.00 | 0.00% | 14.23 | 14.23 | 14.23 | 0.00 |
| May 10 2024 | 14.23 | 0.00 | 0.00% | 14.23 | 14.23 | 14.23 | 1.00 |
| May 09 2024 | 14.23 | 0.00 | 0.00% | 14.23 | 14.23 | 14.23 | 0.00 |
| May 08 2024 | 14.23 | -0.290 | -2.00% | 14.23 | 14.23 | 14.23 | 1.00 |
| May 07 2024 | 14.52 | -1.62 | -10.04% | 14.52 | 14.52 | 14.52 | 25.00 |
| May 06 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| May 05 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| May 04 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| May 03 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| May 02 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| May 01 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| Apr 30 2024 | 16.14 | 0.00 | 0.00% | 16.14 | 16.14 | 16.14 | 0.00 |
| Apr 29 2024 | 16.14 | -1.10 | -6.38% | 16.14 | 16.14 | 16.14 | 6.00 |
| Apr 28 2024 | 17.24 | 1.96 | 12.83% | 17.12 | 17.24 | 17.12 | 2.00 |
| Apr 27 2024 | 15.28 | -0.450 | -2.86% | 15.11 | 15.28 | 15.11 | 12.00 |
| Apr 26 2024 | 15.73 | 0.00 | 0.00% | 15.73 | 15.73 | 15.73 | 0.00 |
| Apr 25 2024 | 15.73 | 0.00 | 0.00% | 15.73 | 15.73 | 15.73 | 0.00 |
| Apr 24 2024 | 15.73 | -0.110 | -0.69% | 15.36 | 15.82 | 15.36 | 21.00 |
| Apr 23 2024 | 15.84 | 1.80 | 12.82% | 15.80 | 15.84 | 15.80 | 5.00 |
| Apr 22 2024 | 14.04 | 0.00 | 0.00% | 14.04 | 14.04 | 14.04 | 0.00 |
| Apr 21 2024 | 14.04 | 0.00 | 0.00% | 14.04 | 14.04 | 14.04 | 0.00 |
| Apr 20 2024 | 14.04 | -0.050 | -0.35% | 14.04 | 14.04 | 14.04 | 1.00 |
