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

26.27
0.140 (0.54%)
11:39:57 - Realtime Data

ENSUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 26.13 -1.01 -3.72% 27.16 27.71 26.07 214,475.00
Jul 16 2024 27.14 -1.47 -5.14% 28.57 28.75 26.41 215,895.00
Jul 15 2024 28.61 2.25 8.54% 26.35 28.87 26.29 192,058.00
Jul 14 2024 26.36 0.970 3.82% 25.34 26.67 25.25 108,703.00
Jul 13 2024 25.39 -0.230 -0.90% 25.68 26.18 24.80 99,957.00
Jul 12 2024 25.62 -0.070 -0.27% 25.75 26.64 24.96 158,633.00
Jul 11 2024 25.69 -1.46 -5.38% 27.10 27.17 25.62 191,286.00
Jul 10 2024 27.15 -0.500 -1.81% 27.57 27.92 26.57 244,779.00
Jul 09 2024 27.65 0.640 2.37% 26.88 31.17 25.82 377,735.00
Jul 08 2024 27.01 3.74 16.07% 23.44 27.73 22.33 436,462.00
Jul 07 2024 23.27 -2.81 -10.77% 26.22 26.23 22.88 186,219.00
Jul 06 2024 26.08 3.24 14.19% 22.82 26.68 22.52 248,866.00
Jul 05 2024 22.84 0.360 1.60% 22.54 23.93 20.18 373,276.00
Jul 04 2024 22.48 -2.67 -10.62% 25.28 26.66 22.37 532,823.00
Jul 03 2024 25.15 -5.76 -18.63% 30.89 31.08 25.10 339,622.00
Jul 02 2024 30.91 -0.820 -2.58% 31.77 32.37 30.09 213,101.00
Jul 01 2024 31.73 1.08 3.52% 30.79 34.32 30.52 394,574.00
Jun 30 2024 30.65 4.92 19.12% 25.72 30.80 24.92 317,331.00
Jun 29 2024 25.73 -1.24 -4.60% 27.13 28.92 25.64 203,101.00
Jun 28 2024 26.97 -0.120 -0.44% 27.08 28.91 26.43 338,133.00
Jun 27 2024 27.09 2.89 11.94% 24.14 27.25 24.14 311,829.00
Jun 26 2024 24.20 -0.510 -2.06% 24.78 25.46 23.58 168,391.00
Jun 25 2024 24.71 0.780 3.26% 23.96 25.72 22.57 222,977.00
Jun 24 2024 23.93 0.680 2.92% 23.36 24.12 21.30 256,816.00
Jun 23 2024 23.25 -1.85 -7.37% 25.08 25.73 22.83 140,726.00
Jun 22 2024 25.10 -1.76 -6.55% 26.70 26.72 25.00 134,673.00
Jun 21 2024 26.86 0.840 3.23% 26.16 27.44 25.19 175,651.00
Jun 20 2024 26.02 -0.890 -3.31% 26.72 27.57 24.79 211,325.00
Jun 19 2024 26.91 1.74 6.91% 25.20 27.49 24.76 425,005.00
Jun 18 2024 25.17 2.46 10.83% 22.80 25.49 20.20 376,949.00
Jun 17 2024 22.71 -1.63 -6.70% 24.37 24.37 22.09 201,587.00
Jun 16 2024 24.34 0.860 3.66% 23.53 24.68 22.56 151,149.00
Jun 15 2024 23.48 1.92 8.91% 21.52 23.74 21.34 308,074.00
Jun 14 2024 21.56 1.89 9.61% 19.79 22.29 19.49 303,687.00
Jun 13 2024 19.67 -1.12 -5.39% 20.76 20.98 19.42 73,712.00
Jun 12 2024 20.79 1.43 7.39% 19.34 21.62 18.75 101,368.00
Jun 11 2024 19.36 -0.780 -3.87% 20.16 20.42 19.05 111,956.00
Jun 10 2024 20.14 -0.790 -3.77% 20.88 20.92 19.99 138,553.00
Jun 09 2024 20.93 -0.530 -2.47% 21.43 21.47 20.80 67,583.00
Jun 08 2024 21.46 -0.370 -1.69% 21.71 22.41 21.08 47,766.00
Jun 07 2024 21.83 -2.20 -9.16% 23.95 24.76 19.89 159,898.00
Jun 06 2024 24.03 -1.23 -4.87% 25.14 25.78 23.80 90,156.00
Jun 05 2024 25.26 0.230 0.92% 25.04 25.82 23.74 150,662.00
Jun 04 2024 25.03 -0.120 -0.48% 25.14 25.63 24.74 80,681.00
Jun 03 2024 25.15 -1.33 -5.02% 26.38 26.63 25.06 121,734.00
Jun 02 2024 26.48 -1.91 -6.73% 28.41 29.74 25.96 237,963.00
Jun 01 2024 28.39 2.56 9.91% 25.90 29.55 25.45 297,337.00
May 31 2024 25.83 0.230 0.90% 25.50 26.60 24.67 167,858.00
May 30 2024 25.60 0.950 3.85% 24.63 26.08 24.32 172,118.00
May 29 2024 24.65 -1.35 -5.19% 25.93 26.53 24.51 129,069.00
May 28 2024 26.00 0.960 3.83% 24.92 28.45 23.94 439,136.00
May 27 2024 25.04 -0.730 -2.83% 25.80 28.11 24.91 346,115.00
May 26 2024 25.77 2.91 12.73% 23.05 28.00 22.97 359,275.00
May 25 2024 22.86 -0.570 -2.43% 23.46 25.09 22.67 159,117.00
May 24 2024 23.43 -0.540 -2.25% 23.80 26.00 22.21 292,034.00
May 23 2024 23.97 2.11 9.65% 21.88 25.50 20.98 629,502.00
May 22 2024 21.86 0.400 1.86% 21.49 22.71 20.73 315,686.00
May 21 2024 21.46 3.82 21.66% 17.61 22.14 17.33 528,176.00
May 20 2024 17.64 3.27 22.76% 14.37 18.24 14.09 103,198.00
May 19 2024 14.37 -0.840 -5.52% 15.16 15.43 14.23 18,302.00
May 18 2024 15.21 0.430 2.91% 14.78 15.30 14.67 21,498.00
May 17 2024 14.78 0.680 4.82% 14.11 15.28 13.90 44,414.00
May 16 2024 14.10 -0.290 -2.02% 14.38 14.53 13.75 19,418.00
May 15 2024 14.39 1.04 7.79% 13.38 14.47 13.26 19,062.00
May 14 2024 13.35 -0.460 -3.33% 13.77 14.00 13.29 19,589.00
May 13 2024 13.81 -0.030 -0.22% 13.87 14.14 13.13 30,029.00
May 12 2024 13.84 -0.090 -0.65% 13.94 14.17 13.77 13,748.00
May 11 2024 13.93 0.100 0.72% 13.83 14.25 13.83 14,045.00
May 10 2024 13.83 -0.730 -5.01% 14.54 14.71 13.53 23,664.00
May 09 2024 14.56 0.330 2.32% 14.22 14.74 13.86 16,576.00
May 08 2024 14.23 -0.100 -0.70% 14.39 14.58 13.94 17,279.00
May 07 2024 14.33 -0.500 -3.37% 14.85 15.03 14.26 25,231.00
May 06 2024 14.83 -0.940 -5.96% 15.78 16.09 14.78 25,250.00
May 05 2024 15.77 0.300 1.94% 15.49 16.03 15.09 35,529.00
May 04 2024 15.47 -0.200 -1.28% 15.64 15.87 15.32 20,127.00
May 03 2024 15.67 0.750 5.03% 14.96 15.85 14.69 50,539.00
May 02 2024 14.92 0.420 2.90% 14.49 15.36 14.00 45,498.00
May 01 2024 14.50 -0.080 -0.55% 14.57 15.06 13.69 135,007.00
Apr 30 2024 14.58 -1.98 -11.96% 16.53 16.69 14.14 96,119.00
Apr 29 2024 16.56 0.290 1.78% 16.36 16.72 15.60 67,569.00
Apr 28 2024 16.27 -0.370 -2.22% 16.75 17.53 16.09 116,673.00
Apr 27 2024 16.64 2.03 13.89% 14.58 16.76 13.97 81,806.00
Apr 26 2024 14.61 -0.040 -0.27% 14.65 14.85 14.25 22,632.00
Apr 25 2024 14.65 -0.070 -0.48% 14.72 14.96 14.12 87,210.00
Apr 24 2024 14.72 -0.690 -4.48% 15.44 16.08 14.48 60,825.00
Apr 23 2024 15.41 -0.400 -2.53% 15.81 16.19 15.29 59,993.00
Apr 22 2024 15.81 0.850 5.68% 15.01 16.19 14.88 83,107.00
Apr 21 2024 14.96 -0.410 -2.67% 15.30 15.36 14.65 29,929.00
Apr 20 2024 15.37 1.52 10.97% 13.83 15.52 13.69 48,983.00
Apr 19 2024 13.85 0.380 2.82% 13.46 14.10 12.33 84,670.00

Your Recent History

Delayed Upgrade Clock