Register for streaming realtime charts, analysis tools, and prices.
ENS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 11.86 | -0.07 | -0.59% | 11.95 | 11.95 | 11.80 | 49,524 |
| May 10 2024 | 11.93 | 0.13 | 1.10% | 11.94 | 12.10 | 11.90 | 112,365 |
| May 09 2024 | 11.80 | -0.01 | -0.08% | 11.82 | 11.92 | 11.78 | 64,486 |
| May 08 2024 | 11.81 | 0.17 | 1.46% | 11.65 | 11.90 | 11.64 | 62,880 |
| May 07 2024 | 11.64 | 0.07 | 0.61% | 11.59 | 11.68 | 11.55 | 44,276 |
| May 06 2024 | 11.57 | 0.07 | 0.61% | 11.50 | 11.60 | 11.48 | 46,105 |
| May 03 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.56 | 11.40 | 50,610 |
| May 02 2024 | 11.50 | 0.12 | 1.05% | 11.47 | 11.50 | 11.37 | 42,839 |
| May 01 2024 | 11.38 | -0.03 | -0.26% | 11.36 | 11.43 | 11.31 | 15,882 |
| Apr 30 2024 | 11.41 | -0.03 | -0.26% | 11.42 | 11.50 | 11.35 | 36,500 |
| Apr 29 2024 | 11.44 | -0.05 | -0.44% | 11.37 | 11.45 | 11.33 | 31,405 |
| Apr 26 2024 | 11.49 | -0.05 | -0.43% | 11.59 | 11.59 | 11.45 | 53,120 |
| Apr 25 2024 | 11.54 | 0.16 | 1.41% | 11.38 | 11.56 | 11.28 | 32,736 |
| Apr 24 2024 | 11.38 | -0.08 | -0.70% | 11.49 | 11.51 | 11.38 | 55,327 |
| Apr 23 2024 | 11.46 | 0.07 | 0.61% | 11.40 | 11.48 | 11.35 | 37,973 |
| Apr 22 2024 | 11.39 | 0.20 | 1.79% | 11.23 | 11.43 | 11.23 | 75,175 |
| Apr 19 2024 | 11.19 | 0.01 | 0.09% | 11.21 | 11.26 | 11.12 | 114,026 |
| Apr 18 2024 | 11.18 | -0.02 | -0.18% | 11.22 | 11.25 | 11.18 | 51,360 |
| Apr 17 2024 | 11.20 | 0.12 | 1.08% | 11.17 | 11.23 | 11.17 | 31,591 |
| Apr 16 2024 | 11.08 | 0.02 | 0.18% | 11.10 | 11.16 | 11.05 | 48,468 |
| Apr 15 2024 | 11.06 | -0.25 | -2.21% | 11.31 | 11.33 | 11.06 | 79,335 |
| Apr 12 2024 | 11.31 | -0.61 | -5.12% | 11.31 | 11.41 | 11.29 | 428,870 |
| Apr 11 2024 | 11.92 | 0.05 | 0.42% | 11.93 | 11.96 | 11.83 | 21,687 |
| Apr 10 2024 | 11.87 | -0.12 | -1.00% | 11.95 | 11.95 | 11.82 | 32,018 |
| Apr 09 2024 | 11.99 | 0.01 | 0.08% | 11.95 | 12.00 | 11.95 | 10,143 |
| Apr 08 2024 | 11.98 | -0.03 | -0.25% | 11.97 | 12.04 | 11.94 | 20,787 |
| Apr 05 2024 | 12.01 | 0.13 | 1.09% | 11.93 | 12.05 | 11.83 | 33,066 |
| Apr 04 2024 | 11.88 | 0.05 | 0.42% | 11.83 | 11.99 | 11.83 | 28,010 |
| Apr 03 2024 | 11.83 | 0.00 | 0.00% | 11.83 | 11.87 | 11.80 | 60,531 |
| Apr 02 2024 | 11.83 | -0.09 | -0.76% | 11.92 | 11.92 | 11.81 | 48,288 |
| Apr 01 2024 | 11.92 | -0.05 | -0.42% | 12.05 | 12.05 | 11.90 | 32,268 |
| Mar 28 2024 | 11.97 | -0.06 | -0.50% | 12.03 | 12.07 | 11.97 | 63,600 |
| Mar 27 2024 | 12.03 | -0.09 | -0.74% | 12.14 | 12.14 | 11.91 | 79,260 |
| Mar 26 2024 | 12.12 | -0.05 | -0.41% | 12.22 | 12.22 | 12.11 | 64,333 |
| Mar 25 2024 | 12.17 | -0.03 | -0.25% | 12.15 | 12.18 | 12.01 | 70,558 |
| Mar 22 2024 | 12.20 | -0.08 | -0.65% | 12.28 | 12.28 | 12.16 | 47,756 |
| Mar 21 2024 | 12.28 | 0.07 | 0.57% | 12.24 | 12.34 | 12.20 | 82,673 |
| Mar 20 2024 | 12.21 | 0.05 | 0.41% | 12.15 | 12.26 | 12.12 | 40,126 |
| Mar 19 2024 | 12.16 | 0.12 | 1.00% | 12.04 | 12.25 | 12.01 | 68,241 |
| Mar 18 2024 | 12.04 | -0.06 | -0.50% | 12.09 | 12.10 | 12.00 | 39,963 |
| Mar 15 2024 | 12.10 | 0.08 | 0.67% | 11.95 | 12.10 | 11.95 | 27,881 |
| Mar 14 2024 | 12.02 | -0.03 | -0.25% | 12.07 | 12.07 | 11.95 | 21,245 |
| Mar 13 2024 | 12.05 | 0.04 | 0.33% | 12.04 | 12.11 | 11.99 | 35,525 |
| Mar 12 2024 | 12.01 | 0.01 | 0.08% | 12.01 | 12.01 | 11.94 | 24,100 |
| Mar 11 2024 | 12.00 | 0.01 | 0.08% | 12.00 | 12.01 | 11.92 | 29,448 |
| Mar 08 2024 | 11.99 | 0.02 | 0.17% | 12.00 | 12.02 | 11.92 | 27,612 |
| Mar 07 2024 | 11.97 | 0.12 | 1.01% | 11.95 | 11.97 | 11.86 | 24,564 |
| Mar 06 2024 | 11.85 | -0.05 | -0.42% | 11.91 | 11.95 | 11.82 | 47,482 |
| Mar 05 2024 | 11.90 | 0.08 | 0.68% | 11.84 | 11.90 | 11.84 | 18,849 |
| Mar 04 2024 | 11.82 | -0.05 | -0.42% | 11.97 | 11.97 | 11.80 | 30,614 |
| Mar 01 2024 | 11.87 | 0.04 | 0.34% | 11.85 | 11.91 | 11.75 | 38,538 |
| Feb 29 2024 | 11.83 | 0.09 | 0.77% | 11.77 | 11.84 | 11.73 | 32,917 |
| Feb 28 2024 | 11.74 | -0.12 | -1.01% | 11.82 | 11.82 | 11.69 | 24,630 |
| Feb 27 2024 | 11.86 | 0.02 | 0.17% | 11.85 | 11.94 | 11.80 | 45,999 |
| Feb 26 2024 | 11.84 | -0.01 | -0.08% | 11.97 | 11.98 | 11.79 | 64,991 |
| Feb 23 2024 | 11.85 | 0.01 | 0.08% | 11.84 | 11.87 | 11.66 | 44,522 |
| Feb 22 2024 | 11.84 | 0.21 | 1.81% | 11.64 | 11.85 | 11.59 | 51,938 |
| Feb 21 2024 | 11.63 | 0.11 | 0.95% | 11.68 | 11.68 | 11.53 | 48,857 |
| Feb 20 2024 | 11.52 | -0.03 | -0.26% | 11.55 | 11.66 | 11.49 | 43,646 |
| Feb 16 2024 | 11.55 | 0.10 | 0.87% | 11.43 | 11.60 | 11.36 | 63,094 |
| Feb 15 2024 | 11.45 | 0.14 | 1.24% | 11.36 | 11.55 | 11.36 | 45,226 |
| Feb 14 2024 | 11.31 | -0.05 | -0.44% | 11.45 | 11.49 | 11.30 | 26,923 |
