ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ENSUSD Ethereum Name Service

26.44
-0.470 (-1.75%)
01:38:05 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Ethereum Name Service ENSUSD Crypto 815,459,449 Not Mineable
  Change % Change Current Price Bid Offer
-0.470 -1.75% 26.44 26.41 26.44
Open High Low Prev. Close 52 Week Range
26.76 26.92 25.85 26.91 6.67 - 30.52
Exchange Time Size Trade Price Currency
GDAX 01:37:37 15.13 26.44 USD
Price x Volume Volume Base Symbol Related Pairs
1,240,534.77 47,066.81 ENS ENSEUR ENSGBP ENSBTC

ENSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week20.7227.4919.40271,944.155.7227.61%
1 Month21.8929.7418.75220,846.424.5520.79%
3 Months21.8629.7410.62125,546.674.5820.95%
6 Months8.1530.527.65199,726.0518.29224.42%
1 Year7.9030.526.67111,883.6218.54234.68%
3 Years57.8684.026.67127,358.99-31.42-54.30%
5 Years57.8684.026.67127,358.99-31.42-54.30%

ENSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 26.91 1.97 7.90% 25.23 27.49 24.76 502,196.00
Jun 18 2024 24.94 2.15 9.43% 22.79 25.49 20.20 385,727.00
Jun 17 2024 22.79 -1.20 -5.00% 24.37 24.37 22.09 171,019.00
Jun 16 2024 23.99 0.450 1.91% 23.52 24.48 22.56 148,128.00
Jun 15 2024 23.54 1.98 9.18% 21.57 23.74 21.34 311,035.00
Jun 14 2024 21.56 1.88 9.55% 19.79 22.29 19.49 309,466.00
Jun 13 2024 19.68 -1.09 -5.25% 20.72 20.98 19.40 76,034.00
Jun 12 2024 20.77 1.37 7.06% 19.31 21.62 18.75 104,241.00
Jun 11 2024 19.40 -0.760 -3.77% 20.12 20.43 19.05 114,665.00
Jun 10 2024 20.16 -0.760 -3.63% 20.88 20.92 19.99 105,072.00
Jun 09 2024 20.92 -0.500 -2.33% 21.39 21.50 20.80 68,845.00
Jun 08 2024 21.42 -0.430 -1.97% 21.65 22.41 21.08 49,895.00
Jun 07 2024 21.85 -2.21 -9.19% 23.97 24.76 19.89 165,729.00
Jun 06 2024 24.06 -1.23 -4.86% 25.16 25.78 23.80 92,495.00
Jun 05 2024 25.29 0.230 0.92% 25.14 25.82 23.74 206,609.00
Jun 04 2024 25.06 -0.090 -0.36% 25.14 25.63 24.74 85,070.00
Jun 03 2024 25.15 -1.34 -5.06% 26.27 26.63 25.06 123,544.00
Jun 02 2024 26.49 -1.86 -6.56% 28.45 29.74 25.96 242,857.00
Jun 01 2024 28.35 2.28 8.75% 26.01 29.55 25.45 299,543.00
May 31 2024 26.07 0.460 1.80% 25.48 26.60 24.67 169,325.00
May 30 2024 25.61 0.890 3.60% 24.64 26.08 24.29 174,610.00
May 29 2024 24.72 -1.43 -5.47% 25.96 26.53 24.51 130,398.00
May 28 2024 26.15 1.05 4.18% 24.86 28.45 23.94 444,847.00
May 27 2024 25.10 -0.670 -2.60% 25.80 28.11 24.91 227,000.00
May 26 2024 25.77 2.93 12.83% 23.06 28.00 22.97 371,638.00
May 25 2024 22.84 -0.660 -2.81% 23.44 25.09 22.67 161,219.00
May 24 2024 23.50 -0.150 -0.63% 23.78 26.00 22.21 295,762.00
May 23 2024 23.65 1.67 7.60% 21.89 25.50 20.98 646,716.00
May 22 2024 21.98 0.550 2.57% 21.47 22.71 20.73 320,726.00
May 21 2024 21.43 3.87 22.04% 17.49 22.14 17.33 548,470.00
May 20 2024 17.56 3.21 22.37% 14.37 18.24 14.09 142,486.00
May 19 2024 14.35 -0.880 -5.78% 15.14 15.43 14.23 19,071.00
May 18 2024 15.23 0.470 3.18% 14.78 15.32 14.67 22,122.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock