ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ENSUSD Ethereum Name Service

26.58
-0.560 (-2.06%)
13:15:06 - Realtime Data

ENSUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 27.23 -1.46 -5.09% 28.59 28.75 26.41 219,178.00
Jul 15 2024 28.69 2.24 8.47% 26.35 28.87 26.29 255,852.00
Jul 14 2024 26.45 1.04 4.09% 25.35 26.67 25.25 109,171.00
Jul 13 2024 25.41 -0.130 -0.51% 25.68 26.18 24.80 101,447.00
Jul 12 2024 25.54 -0.210 -0.82% 25.73 26.64 24.96 159,425.00
Jul 11 2024 25.75 -1.46 -5.37% 27.08 27.17 25.62 193,898.00
Jul 10 2024 27.21 -0.510 -1.84% 27.58 27.92 26.57 248,777.00
Jul 09 2024 27.72 0.790 2.93% 26.91 31.17 25.82 387,436.00
Jul 08 2024 26.93 3.75 16.18% 23.44 27.73 22.33 440,915.00
Jul 07 2024 23.18 -3.00 -11.46% 26.21 26.23 23.18 184,741.00
Jul 06 2024 26.18 3.40 14.93% 22.82 26.68 22.52 252,602.00
Jul 05 2024 22.78 0.280 1.24% 22.33 23.93 20.18 392,552.00
Jul 04 2024 22.50 -2.98 -11.70% 25.28 26.66 22.41 547,164.00
Jul 03 2024 25.48 -5.37 -17.41% 30.97 31.08 25.10 365,875.00
Jul 02 2024 30.85 -0.770 -2.44% 31.72 32.37 30.09 221,430.00
Jul 01 2024 31.62 1.10 3.60% 30.80 34.32 30.52 265,215.00
Jun 30 2024 30.52 4.83 18.80% 25.63 30.76 24.92 319,969.00
Jun 29 2024 25.69 -1.28 -4.75% 27.01 28.92 25.64 207,262.00
Jun 28 2024 26.97 -0.090 -0.33% 27.15 28.91 26.43 352,993.00
Jun 27 2024 27.06 2.96 12.28% 24.23 27.25 24.14 315,844.00
Jun 26 2024 24.10 -0.500 -2.03% 24.78 25.46 23.58 159,279.00
Jun 25 2024 24.60 0.750 3.14% 23.97 25.72 22.57 251,845.00
Jun 24 2024 23.85 0.600 2.58% 23.30 24.12 21.30 275,682.00
Jun 23 2024 23.25 -1.78 -7.11% 25.11 25.73 22.83 141,965.00
Jun 22 2024 25.03 -1.70 -6.36% 26.70 26.72 25.00 139,614.00
Jun 21 2024 26.73 0.670 2.57% 26.05 27.44 25.19 195,185.00
Jun 20 2024 26.06 -0.850 -3.16% 26.76 27.57 24.79 218,585.00
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
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

Your Recent History

Delayed Upgrade Clock