ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENSEUR Ethereum Name Service

24.91
-0.060 (-0.24%)
00:51:47 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Ethereum Name Service ENSEUR Crypto 821,310,555 Not Mineable
  Change % Change Current Price Bid Offer
-0.060 -0.24% 24.91 24.75 24.80
Open High Low Prev. Close 52 Week Range
23.29 25.08 23.29 24.97 6.33 - 28.11
Exchange Time Size Trade Price Currency
BITV 00:48:01 1.20 24.91 EUR
Price x Volume Volume Base Symbol Related Pairs
101,108.50 4,112.68 ENS ENSUSD ENSGBP ENSBTC

ENSEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week19.2325.5918.0144,561.985.6829.54%
1 Month20.2127.4417.5053,072.054.7023.26%
3 Months20.2627.449.8227,088.204.6522.95%
6 Months7.3828.117.3842,718.5917.53237.53%
1 Year7.2128.116.3323,568.1917.70245.49%
3 Years50.9274.406.2920,023.76-26.01-51.08%
5 Years50.9274.406.2920,023.76-26.01-51.08%

ENSEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 24.97 1.78 7.68% 23.29 25.59 23.09 59,812.00
Jun 18 2024 23.19 2.02 9.54% 21.16 23.68 18.72 64,961.00
Jun 17 2024 21.17 -1.22 -5.45% 22.40 22.74 20.59 37,592.00
Jun 16 2024 22.39 0.400 1.82% 21.97 22.88 21.09 19,348.00
Jun 15 2024 21.99 1.93 9.62% 20.18 22.15 20.00 48,281.00
Jun 14 2024 20.06 1.68 9.14% 19.23 20.88 18.31 63,100.00
Jun 13 2024 18.38 -0.930 -4.82% 19.23 20.57 18.01 18,836.00
Jun 12 2024 19.31 1.29 7.16% 18.14 19.95 17.50 19,464.00
Jun 11 2024 18.02 -0.710 -3.79% 18.73 18.97 17.66 18,437.00
Jun 10 2024 18.73 -0.710 -3.65% 19.31 19.47 18.58 13,659.00
Jun 09 2024 19.44 -0.470 -2.36% 19.91 19.91 19.35 12,869.00
Jun 08 2024 19.91 -0.330 -1.63% 20.24 20.79 19.55 9,486.00
Jun 07 2024 20.24 -1.81 -8.21% 22.04 22.77 18.46 44,379.00
Jun 06 2024 22.05 -1.28 -5.49% 23.10 23.58 21.87 16,984.00
Jun 05 2024 23.33 0.410 1.79% 23.10 23.65 21.85 67,834.00
Jun 04 2024 22.92 -0.080 -0.35% 23.10 23.53 22.40 20,769.00
Jun 03 2024 23.00 -1.48 -6.05% 24.33 24.51 23.00 36,261.00
Jun 02 2024 24.48 -1.68 -6.42% 26.17 27.44 23.95 45,319.00
Jun 01 2024 26.16 2.11 8.77% 24.00 27.28 23.51 72,087.00
May 31 2024 24.05 0.450 1.91% 23.65 24.53 22.78 31,022.00
May 30 2024 23.60 0.590 2.56% 22.78 24.10 22.50 29,862.00
May 29 2024 23.01 -1.05 -4.36% 23.04 24.41 21.61 32,274.00
May 28 2024 24.06 0.960 4.16% 22.88 26.11 21.66 61,952.00
May 27 2024 23.10 -0.650 -2.74% 23.84 25.97 22.90 83,305.00
May 26 2024 23.75 2.71 12.88% 21.19 25.89 21.17 153,006.00
May 25 2024 21.04 -0.720 -3.31% 21.69 23.16 20.93 55,412.00
May 24 2024 21.76 -0.150 -0.68% 21.99 24.10 20.49 111,207.00
May 23 2024 21.91 1.61 7.93% 20.21 23.58 19.32 238,485.00
May 22 2024 20.30 0.620 3.15% 19.72 20.92 19.10 23,222.00
May 21 2024 19.68 3.56 22.08% 16.11 20.32 15.90 288,659.00
May 20 2024 16.12 2.92 22.12% 13.21 16.85 13.00 56,128.00
May 19 2024 13.20 -0.760 -5.44% 13.96 14.15 12.93 2,309.00
May 18 2024 13.96 0.380 2.80% 12.93 14.09 12.93 1,907.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock