Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17 2024 | 14.76 | 0.640 | 4.53% | 14.11 | 15.28 | 13.90 | 45,774.00 |
| May 16 2024 | 14.12 | -0.310 | -2.15% | 14.38 | 14.53 | 13.75 | 20,054.00 |
| May 15 2024 | 14.43 | 1.10 | 8.25% | 13.39 | 14.47 | 13.26 | 20,334.00 |
| May 14 2024 | 13.33 | -0.460 | -3.34% | 13.75 | 14.00 | 13.29 | 19,988.00 |
| May 13 2024 | 13.79 | -0.050 | -0.36% | 13.26 | 14.19 | 13.13 | 20,072.00 |
| May 12 2024 | 13.84 | -0.090 | -0.65% | 13.94 | 14.17 | 13.77 | 13,842.00 |
| May 11 2024 | 13.93 | 0.070 | 0.51% | 13.83 | 14.25 | 13.83 | 14,832.00 |
| May 10 2024 | 13.86 | -0.680 | -4.68% | 14.54 | 14.71 | 13.53 | 23,924.00 |
| May 09 2024 | 14.54 | 0.280 | 1.96% | 14.23 | 14.74 | 13.86 | 16,934.00 |
| May 08 2024 | 14.26 | -0.150 | -1.04% | 14.33 | 14.58 | 13.94 | 18,569.00 |
| May 07 2024 | 14.41 | -0.420 | -2.83% | 14.87 | 15.03 | 14.26 | 26,259.00 |
| May 06 2024 | 14.83 | -0.930 | -5.90% | 15.78 | 16.09 | 14.78 | 41,275.00 |
| May 05 2024 | 15.76 | 0.280 | 1.81% | 15.49 | 16.03 | 15.09 | 37,385.00 |
| May 04 2024 | 15.48 | -0.220 | -1.40% | 15.70 | 15.87 | 15.32 | 20,844.00 |
| May 03 2024 | 15.70 | 0.730 | 4.88% | 14.96 | 15.85 | 14.69 | 53,212.00 |
| May 02 2024 | 14.97 | 0.390 | 2.67% | 14.50 | 15.36 | 14.00 | 46,993.00 |
| May 01 2024 | 14.58 | -0.090 | -0.61% | 14.55 | 15.06 | 13.69 | 136,568.00 |
| Apr 30 2024 | 14.67 | -1.84 | -11.14% | 16.53 | 16.69 | 14.14 | 98,176.00 |
| Apr 29 2024 | 16.51 | 0.290 | 1.79% | 16.02 | 17.24 | 14.29 | 118,340.00 |
| Apr 28 2024 | 16.22 | -0.140 | -0.86% | 16.55 | 17.53 | 16.09 | 117,148.00 |
| Apr 27 2024 | 16.36 | 1.75 | 11.98% | 14.58 | 16.50 | 13.87 | 79,172.00 |
| Apr 26 2024 | 14.61 | -0.060 | -0.41% | 14.35 | 14.89 | 14.25 | 24,004.00 |
| Apr 25 2024 | 14.67 | -0.050 | -0.34% | 14.69 | 14.96 | 14.12 | 91,225.00 |
| Apr 24 2024 | 14.72 | -0.680 | -4.42% | 16.02 | 16.08 | 14.29 | 69,371.00 |
| Apr 23 2024 | 15.40 | -0.410 | -2.59% | 15.81 | 16.19 | 15.29 | 60,586.00 |
| Apr 22 2024 | 15.81 | 0.850 | 5.68% | 15.01 | 16.19 | 14.04 | 70,184.00 |
| Apr 21 2024 | 14.96 | -0.410 | -2.67% | 15.30 | 15.36 | 14.65 | 31,745.00 |
| Apr 20 2024 | 15.37 | 1.40 | 10.02% | 13.83 | 15.52 | 13.69 | 52,598.00 |
| Apr 19 2024 | 13.97 | 0.520 | 3.87% | 13.44 | 14.10 | 12.33 | 85,271.00 |
| Apr 18 2024 | 13.45 | 0.170 | 1.28% | 13.25 | 13.82 | 12.91 | 44,848.00 |
| Apr 17 2024 | 13.28 | -0.200 | -1.48% | 13.40 | 13.81 | 12.60 | 64,740.00 |
| Apr 16 2024 | 13.48 | -0.080 | -0.59% | 13.51 | 13.77 | 12.87 | 33,677.00 |
| Apr 15 2024 | 13.56 | -0.410 | -2.93% | 13.92 | 14.70 | 12.90 | 91,085.00 |
| Apr 14 2024 | 13.97 | 1.30 | 10.26% | 12.55 | 14.12 | 12.04 | 289,073.00 |
| Apr 13 2024 | 12.67 | -2.60 | -17.03% | 15.14 | 16.69 | 10.62 | 328,985.00 |
| Apr 12 2024 | 15.27 | -4.49 | -22.72% | 20.45 | 20.45 | 13.01 | 196,504.00 |
| Apr 11 2024 | 19.76 | -0.640 | -3.14% | 20.38 | 20.55 | 19.65 | 33,826.00 |
| Apr 10 2024 | 20.40 | 0.120 | 0.59% | 20.27 | 20.73 | 19.49 | 62,898.00 |
| Apr 09 2024 | 20.28 | -2.14 | -9.55% | 22.25 | 22.77 | 20.14 | 53,110.00 |
| Apr 08 2024 | 22.42 | 2.21 | 10.94% | 20.15 | 22.65 | 19.75 | 108,658.00 |
| Apr 07 2024 | 20.21 | 0.540 | 2.75% | 19.63 | 20.26 | 19.62 | 16,655.00 |
| Apr 06 2024 | 19.67 | 0.300 | 1.55% | 19.30 | 19.86 | 19.26 | 5,873.00 |
| Apr 05 2024 | 19.37 | -0.430 | -2.17% | 19.78 | 19.86 | 18.59 | 20,266.00 |
| Apr 04 2024 | 19.80 | 0.280 | 1.43% | 19.40 | 20.22 | 18.99 | 24,010.00 |
| Apr 03 2024 | 19.52 | 0.420 | 2.20% | 19.10 | 20.20 | 16.10 | 40,589.00 |
| Apr 02 2024 | 19.10 | -1.75 | -8.39% | 20.76 | 20.79 | 18.84 | 62,884.00 |
| Apr 01 2024 | 20.85 | -1.56 | -6.96% | 22.32 | 22.45 | 20.19 | 110,824.00 |
| Mar 31 2024 | 22.41 | 0.720 | 3.32% | 21.62 | 22.48 | 21.60 | 69,635.00 |
| Mar 30 2024 | 21.69 | -0.510 | -2.30% | 22.15 | 22.37 | 21.52 | 28,562.00 |
| Mar 29 2024 | 22.20 | -0.140 | -0.63% | 22.26 | 22.44 | 21.58 | 53,521.00 |
| Mar 28 2024 | 22.34 | 0.520 | 2.38% | 21.86 | 22.96 | 21.31 | 94,414.00 |
| Mar 27 2024 | 21.82 | -0.840 | -3.71% | 22.64 | 23.09 | 21.51 | 120,634.00 |
| Mar 26 2024 | 22.66 | 0.010 | 0.04% | 22.71 | 23.42 | 22.11 | 94,200.00 |
| Mar 25 2024 | 22.65 | 0.490 | 2.21% | 22.16 | 24.36 | 21.97 | 188,167.00 |
| Mar 24 2024 | 22.16 | 0.790 | 3.70% | 21.32 | 22.86 | 21.28 | 135,439.00 |
| Mar 23 2024 | 21.37 | 0.650 | 3.14% | 20.78 | 21.82 | 20.54 | 35,037.00 |
| Mar 22 2024 | 20.72 | -0.340 | -1.61% | 20.93 | 22.51 | 20.09 | 201,889.00 |
| Mar 21 2024 | 21.06 | 0.040 | 0.19% | 20.97 | 21.41 | 20.25 | 67,907.00 |
| Mar 20 2024 | 21.02 | 1.71 | 8.86% | 19.35 | 21.22 | 18.11 | 143,422.00 |
| Mar 19 2024 | 19.31 | -1.99 | -9.34% | 21.33 | 21.52 | 18.79 | 148,313.00 |
| Mar 18 2024 | 21.30 | -1.14 | -5.08% | 22.34 | 22.68 | 20.71 | 51,199.00 |
| Mar 17 2024 | 22.44 | 0.860 | 3.99% | 21.82 | 22.85 | 20.24 | 73,307.00 |
| Mar 16 2024 | 21.58 | -1.41 | -6.13% | 22.99 | 23.63 | 21.09 | 109,419.00 |
| Mar 15 2024 | 22.99 | -1.75 | -7.07% | 24.73 | 25.00 | 21.34 | 225,889.00 |
| Mar 14 2024 | 24.74 | -1.03 | -4.00% | 25.67 | 25.88 | 23.47 | 119,799.00 |
| Mar 13 2024 | 25.77 | 0.290 | 1.14% | 25.52 | 28.74 | 24.93 | 185,625.00 |
| Mar 12 2024 | 25.48 | -0.590 | -2.26% | 26.15 | 26.43 | 23.62 | 203,509.00 |
| Mar 11 2024 | 26.07 | -0.020 | -0.08% | 26.00 | 26.34 | 24.11 | 388,149.00 |
| Mar 10 2024 | 26.09 | 0.830 | 3.29% | 25.17 | 27.30 | 24.77 | 230,504.00 |
| Mar 09 2024 | 25.26 | 0.180 | 0.72% | 25.02 | 25.77 | 24.78 | 107,723.00 |
| Mar 08 2024 | 25.08 | -0.290 | -1.14% | 25.56 | 27.39 | 18.80 | 241,760.00 |
| Mar 07 2024 | 25.37 | -0.380 | -1.48% | 25.96 | 26.30 | 24.32 | 287,821.00 |
| Mar 06 2024 | 25.75 | 0.300 | 1.18% | 25.14 | 27.94 | 25.01 | 369,377.00 |
| Mar 05 2024 | 25.45 | 3.72 | 17.12% | 21.60 | 30.52 | 19.81 | 814,671.00 |
| Mar 04 2024 | 21.73 | -0.450 | -2.03% | 22.31 | 22.60 | 20.10 | 165,086.00 |
| Mar 03 2024 | 22.18 | -0.460 | -2.03% | 22.59 | 24.04 | 20.55 | 166,189.00 |
| Mar 02 2024 | 22.64 | 1.13 | 5.25% | 21.53 | 22.78 | 21.28 | 117,978.00 |
| Mar 01 2024 | 21.51 | 0.500 | 2.38% | 20.99 | 21.60 | 20.78 | 89,215.00 |
| Feb 29 2024 | 21.01 | -0.240 | -1.13% | 21.15 | 23.28 | 20.51 | 267,556.00 |
| Feb 28 2024 | 21.25 | -0.920 | -4.15% | 22.18 | 23.45 | 18.53 | 244,193.00 |
| Feb 27 2024 | 22.17 | 0.040 | 0.18% | 22.28 | 22.80 | 21.49 | 138,864.00 |
| Feb 26 2024 | 22.13 | -0.540 | -2.38% | 22.50 | 22.89 | 21.35 | 161,947.00 |
| Feb 25 2024 | 22.67 | 1.21 | 5.64% | 21.48 | 22.69 | 21.29 | 202,423.00 |
| Feb 24 2024 | 21.46 | 0.430 | 2.04% | 20.98 | 21.99 | 20.48 | 157,201.00 |
| Feb 23 2024 | 21.03 | -0.390 | -1.82% | 21.49 | 21.69 | 20.45 | 112,575.00 |
| Feb 22 2024 | 21.42 | -0.960 | -4.29% | 22.32 | 22.67 | 21.34 | 163,583.00 |
| Feb 21 2024 | 22.38 | -0.650 | -2.82% | 22.88 | 23.47 | 21.51 | 152,518.00 |
