Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 26.10 | -0.190 | -0.72% | 26.17 | 27.04 | 25.61 | 2,117.00 |
| Jul 17 2024 | 26.29 | -0.910 | -3.35% | 27.15 | 27.68 | 26.14 | 4,745.00 |
| Jul 16 2024 | 27.20 | -1.45 | -5.06% | 28.61 | 28.65 | 26.44 | 3,257.00 |
| Jul 15 2024 | 28.65 | 2.22 | 8.40% | 26.37 | 28.85 | 26.37 | 4,030.00 |
| Jul 14 2024 | 26.43 | 0.870 | 3.40% | 25.53 | 26.61 | 25.28 | 887.00 |
| Jul 13 2024 | 25.56 | -0.110 | -0.43% | 25.97 | 26.13 | 24.89 | 1,389.00 |
| Jul 12 2024 | 25.67 | 0.00 | 0.00% | 25.67 | 25.67 | 25.67 | 0.00 |
| Jul 11 2024 | 25.67 | -1.45 | -5.35% | 27.02 | 27.02 | 25.67 | 2,896.00 |
| Jul 10 2024 | 27.12 | -0.610 | -2.20% | 27.24 | 27.82 | 26.62 | 3,615.00 |
| Jul 09 2024 | 27.73 | 0.750 | 2.78% | 26.92 | 30.63 | 25.83 | 10,326.00 |
| Jul 08 2024 | 26.98 | 3.81 | 16.44% | 23.24 | 27.66 | 21.22 | 13,042.00 |
| Jul 07 2024 | 23.17 | -3.18 | -12.07% | 26.10 | 26.13 | 23.17 | 11,868.00 |
| Jul 06 2024 | 26.35 | 3.54 | 15.52% | 22.80 | 26.61 | 22.71 | 3,715.00 |
| Jul 05 2024 | 22.81 | 0.320 | 1.42% | 22.53 | 23.87 | 20.24 | 15,677.00 |
| Jul 04 2024 | 22.49 | -2.95 | -11.60% | 25.22 | 26.62 | 22.49 | 27,902.00 |
| Jul 03 2024 | 25.44 | -5.43 | -17.59% | 30.89 | 31.03 | 25.13 | 30,734.00 |
| Jul 02 2024 | 30.87 | -0.830 | -2.62% | 31.72 | 32.29 | 30.21 | 7,932.00 |
| Jul 01 2024 | 31.70 | 1.07 | 3.49% | 30.70 | 34.48 | 30.63 | 17,784.00 |
| Jun 30 2024 | 30.63 | 4.96 | 19.32% | 25.65 | 30.79 | 25.03 | 6,224.00 |
| Jun 29 2024 | 25.67 | -1.27 | -4.71% | 26.99 | 28.87 | 25.67 | 4,013.00 |
| Jun 28 2024 | 26.94 | -0.140 | -0.52% | 27.16 | 28.87 | 26.44 | 12,664.00 |
| Jun 27 2024 | 27.08 | 2.97 | 12.32% | 24.20 | 27.12 | 24.19 | 5,285.00 |
| Jun 26 2024 | 24.11 | -0.550 | -2.23% | 24.78 | 25.41 | 23.64 | 11,694.00 |
| Jun 25 2024 | 24.66 | 0.720 | 3.01% | 23.92 | 25.62 | 22.57 | 26,242.00 |
| Jun 24 2024 | 23.94 | 0.800 | 3.46% | 23.33 | 24.09 | 21.32 | 19,886.00 |
| Jun 23 2024 | 23.14 | -1.89 | -7.55% | 25.03 | 25.68 | 23.03 | 2,708.00 |
| Jun 22 2024 | 25.03 | -1.72 | -6.43% | 26.64 | 26.64 | 25.00 | 3,765.00 |
| Jun 21 2024 | 26.75 | 0.390 | 1.48% | 25.89 | 27.36 | 25.23 | 20,194.00 |
| Jun 20 2024 | 26.36 | -0.580 | -2.15% | 26.79 | 27.49 | 24.85 | 6,558.00 |
| Jun 19 2024 | 26.94 | 1.82 | 7.25% | 25.28 | 27.50 | 24.84 | 73,527.00 |
| Jun 18 2024 | 25.12 | 2.38 | 10.47% | 22.45 | 25.37 | 20.23 | 11,103.00 |
| Jun 17 2024 | 22.74 | -1.73 | -7.07% | 24.27 | 24.27 | 22.21 | 3,004.00 |
| Jun 16 2024 | 24.47 | 0.940 | 3.99% | 23.57 | 24.53 | 22.73 | 2,475.00 |
| Jun 15 2024 | 23.53 | 2.00 | 9.29% | 21.62 | 23.70 | 21.42 | 1,819.00 |
| Jun 14 2024 | 21.53 | 1.88 | 9.57% | 19.67 | 22.35 | 19.55 | 4,391.00 |
| Jun 13 2024 | 19.65 | -1.16 | -5.57% | 20.76 | 20.84 | 19.42 | 2,542.00 |
| Jun 12 2024 | 20.81 | 1.48 | 7.66% | 19.35 | 21.56 | 18.77 | 2,642.00 |
| Jun 11 2024 | 19.33 | -0.850 | -4.21% | 20.07 | 20.30 | 19.07 | 2,596.00 |
| Jun 10 2024 | 20.18 | -0.920 | -4.36% | 20.85 | 20.87 | 20.07 | 891.00 |
| Jun 09 2024 | 21.10 | -0.340 | -1.59% | 21.36 | 21.43 | 20.87 | 494.00 |
| Jun 08 2024 | 21.44 | -0.460 | -2.10% | 21.77 | 22.30 | 21.10 | 2,175.00 |
| Jun 07 2024 | 21.90 | -2.12 | -8.83% | 23.97 | 24.71 | 20.00 | 5,668.00 |
| Jun 06 2024 | 24.02 | -1.25 | -4.95% | 25.21 | 25.71 | 23.81 | 1,890.00 |
| Jun 05 2024 | 25.27 | 0.180 | 0.72% | 25.03 | 25.75 | 23.77 | 2,859.00 |
| Jun 04 2024 | 25.09 | -0.060 | -0.24% | 25.00 | 25.57 | 24.81 | 2,503.00 |
| Jun 03 2024 | 25.15 | -1.34 | -5.06% | 26.41 | 26.54 | 25.15 | 1,612.00 |
| Jun 02 2024 | 26.49 | -1.90 | -6.69% | 28.40 | 29.65 | 25.95 | 2,643.00 |
| Jun 01 2024 | 28.39 | 2.35 | 9.02% | 25.94 | 29.57 | 25.56 | 3,699.00 |
| May 31 2024 | 26.04 | 0.420 | 1.64% | 25.48 | 26.55 | 24.71 | 1,708.00 |
| May 30 2024 | 25.62 | 0.790 | 3.18% | 24.70 | 26.01 | 24.29 | 2,023.00 |
| May 29 2024 | 24.83 | -1.18 | -4.54% | 25.97 | 26.44 | 24.57 | 1,939.00 |
| May 28 2024 | 26.01 | 0.950 | 3.79% | 24.90 | 28.38 | 23.97 | 5,626.00 |
| May 27 2024 | 25.06 | -0.710 | -2.76% | 25.79 | 28.05 | 24.97 | 8,205.00 |
| May 26 2024 | 25.77 | 2.89 | 12.63% | 23.20 | 27.88 | 23.17 | 12,535.00 |
| May 25 2024 | 22.88 | -0.650 | -2.76% | 23.47 | 25.00 | 22.72 | 2,097.00 |
| May 24 2024 | 23.53 | -0.270 | -1.13% | 23.80 | 25.98 | 22.27 | 3,263.00 |
| May 23 2024 | 23.80 | 1.81 | 8.23% | 22.06 | 25.47 | 20.25 | 14,690.00 |
| May 22 2024 | 21.99 | 0.530 | 2.47% | 21.52 | 22.67 | 20.77 | 6,727.00 |
| May 21 2024 | 21.46 | 3.81 | 21.59% | 17.67 | 22.09 | 17.44 | 15,328.00 |
| May 20 2024 | 17.65 | 3.39 | 23.77% | 14.21 | 18.15 | 14.12 | 4,643.00 |
| May 19 2024 | 14.26 | -0.990 | -6.49% | 15.27 | 15.39 | 14.26 | 707.00 |
| May 18 2024 | 15.25 | 0.460 | 3.11% | 14.85 | 15.32 | 14.83 | 568.00 |
| May 17 2024 | 14.79 | 0.770 | 5.49% | 14.15 | 15.15 | 14.15 | 577.00 |
| May 16 2024 | 14.02 | -0.310 | -2.16% | 14.40 | 14.50 | 13.77 | 679.00 |
| May 15 2024 | 14.33 | 1.01 | 7.58% | 13.29 | 14.44 | 13.29 | 789.00 |
| May 14 2024 | 13.32 | -0.480 | -3.48% | 13.71 | 13.92 | 13.32 | 323.00 |
| May 13 2024 | 13.80 | 0.00 | 0.00% | 13.92 | 14.06 | 13.17 | 972.00 |
| May 12 2024 | 13.80 | -0.170 | -1.22% | 13.99 | 14.05 | 13.80 | 62.00 |
| May 11 2024 | 13.97 | 0.160 | 1.16% | 13.90 | 14.22 | 13.88 | 668.00 |
| May 10 2024 | 13.81 | -0.700 | -4.82% | 14.57 | 14.62 | 13.55 | 762.00 |
| May 09 2024 | 14.51 | 0.330 | 2.33% | 14.16 | 14.73 | 13.86 | 289.00 |
| May 08 2024 | 14.18 | -0.240 | -1.66% | 14.31 | 14.60 | 13.97 | 1,139.00 |
| May 07 2024 | 14.42 | -0.490 | -3.29% | 14.75 | 14.99 | 14.28 | 657.00 |
| May 06 2024 | 14.91 | -0.850 | -5.39% | 15.87 | 16.03 | 14.83 | 4,615.00 |
| May 05 2024 | 15.76 | 0.260 | 1.68% | 15.37 | 15.98 | 15.13 | 1,940.00 |
| May 04 2024 | 15.50 | -0.240 | -1.52% | 15.77 | 15.78 | 15.34 | 693.00 |
| May 03 2024 | 15.74 | 0.790 | 5.28% | 14.95 | 15.78 | 14.74 | 2,477.00 |
| May 02 2024 | 14.95 | 0.430 | 2.96% | 14.49 | 15.35 | 14.17 | 1,307.00 |
| May 01 2024 | 14.52 | -0.060 | -0.41% | 14.54 | 15.01 | 13.74 | 1,185.00 |
| Apr 30 2024 | 14.58 | -2.02 | -12.17% | 16.46 | 16.66 | 14.17 | 3,068.00 |
| Apr 29 2024 | 16.60 | 0.390 | 2.41% | 16.36 | 16.60 | 15.65 | 372.00 |
| Apr 28 2024 | 16.21 | -0.100 | -0.61% | 16.53 | 17.49 | 16.21 | 1,019.00 |
| Apr 27 2024 | 16.31 | 1.75 | 12.02% | 14.61 | 16.50 | 13.92 | 5,046.00 |
| Apr 26 2024 | 14.56 | -0.090 | -0.61% | 14.62 | 14.82 | 14.30 | 445.00 |
| Apr 25 2024 | 14.65 | 0.070 | 0.48% | 14.66 | 14.90 | 14.14 | 1,796.00 |
| Apr 24 2024 | 14.58 | -0.830 | -5.39% | 15.56 | 16.01 | 14.29 | 8,397.00 |
| Apr 23 2024 | 15.41 | -0.470 | -2.96% | 15.80 | 16.18 | 15.41 | 1,707.00 |
| Apr 22 2024 | 15.88 | 0.880 | 5.87% | 15.19 | 16.12 | 15.02 | 2,360.00 |
| Apr 21 2024 | 15.00 | -0.360 | -2.34% | 15.05 | 15.32 | 14.66 | 1,200.00 |
| Apr 20 2024 | 15.36 | 1.52 | 10.98% | 13.79 | 15.46 | 13.79 | 3,067.00 |
