Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
10.9990 USD |
2.4508 ENS |
11.0290 USD |
10.8520 USD |
11.0650 USD |
11.0650 USD |
| 2026-01-13 |
10.8043 USD |
4.9264 ENS |
10.4260 USD |
10.4260 USD |
10.9280 USD |
10.9280 USD |
| 2026-01-12 |
10.2130 USD |
2.8015 ENS |
10.4260 USD |
10.0000 USD |
10.4260 USD |
10.2130 USD |
| 2026-01-11 |
10.2632 USD |
7.7328 ENS |
10.4180 USD |
10.2130 USD |
10.4180 USD |
10.2130 USD |
| 2026-01-09 |
10.5325 USD |
1.4008 ENS |
10.6390 USD |
10.4260 USD |
10.6390 USD |
10.4260 USD |
| 2026-01-08 |
10.3759 USD |
94.4783 ENS |
10.5120 USD |
10.2130 USD |
10.5120 USD |
10.4260 USD |
| 2026-01-07 |
10.7455 USD |
1.4012 ENS |
10.8520 USD |
10.6390 USD |
10.8520 USD |
10.6390 USD |
| 2026-01-06 |
10.9920 USD |
55.0936 ENS |
10.8520 USD |
10.8520 USD |
11.4910 USD |
11.0650 USD |
| 2026-01-05 |
10.7005 USD |
310.8026 ENS |
10.6390 USD |
10.6390 USD |
11.1090 USD |
11.0650 USD |
| 2026-01-04 |
10.3819 USD |
201.4610 ENS |
10.3820 USD |
10.3690 USD |
10.4260 USD |
10.3800 USD |
| 2026-01-03 |
10.2680 USD |
68.9009 ENS |
10.2920 USD |
10.0000 USD |
10.2990 USD |
10.2130 USD |
| 2026-01-02 |
10.1894 USD |
0.8001 ENS |
10.0240 USD |
10.0240 USD |
10.2130 USD |
10.2130 USD |
| 2026-01-01 |
9.4072 USD |
104.5652 ENS |
9.4180 USD |
9.3890 USD |
9.7470 USD |
9.7470 USD |
| 2025-12-30 |
9.5690 USD |
1.8151 ENS |
9.5690 USD |
9.5690 USD |
9.5690 USD |
9.5690 USD |
| 2025-12-29 |
9.7614 USD |
7.3104 ENS |
9.9800 USD |
9.5670 USD |
9.9800 USD |
9.5670 USD |
| 2025-12-28 |
9.7701 USD |
5.0957 ENS |
9.7740 USD |
9.7700 USD |
9.7740 USD |
9.7700 USD |
| 2025-12-25 |
9.5680 USD |
4.7305 ENS |
9.5680 USD |
9.5680 USD |
9.5680 USD |
9.5680 USD |
| 2025-12-22 |
9.6420 USD |
15.3833 ENS |
9.6520 USD |
9.4660 USD |
9.7430 USD |
9.5690 USD |
| 2025-12-19 |
9.2170 USD |
4.9439 ENS |
8.9920 USD |
8.9920 USD |
9.4080 USD |
9.4080 USD |
| 2025-12-17 |
10.1065 USD |
1.4008 ENS |
10.2130 USD |
10.0000 USD |
10.2130 USD |
10.0000 USD |
| 2025-12-16 |
9.6746 USD |
106.0187 ENS |
9.6380 USD |
9.6300 USD |
10.2130 USD |
10.0000 USD |
| 2025-12-15 |
9.8200 USD |
537.3967 ENS |
10.6390 USD |
9.8000 USD |
10.6390 USD |
9.8000 USD |
| 2025-12-14 |
10.5325 USD |
1.4012 ENS |
10.6390 USD |
10.4260 USD |
10.6390 USD |
10.4260 USD |
| 2025-12-12 |
11.0107 USD |
7.8307 ENS |
11.0640 USD |
10.6390 USD |
11.1300 USD |
10.8520 USD |
| 2025-12-11 |
10.9131 USD |
20.4866 ENS |
11.2780 USD |
10.8520 USD |
11.2780 USD |
11.0650 USD |
| 2025-12-10 |
11.6852 USD |
4.4920 ENS |
11.4910 USD |
11.4910 USD |
11.9180 USD |
11.4910 USD |
| 2025-12-09 |
11.8943 USD |
79.2752 ENS |
11.4610 USD |
11.4610 USD |
12.0170 USD |
11.6550 USD |
| 2025-12-08 |
11.3490 USD |
2.1009 ENS |
11.2780 USD |
11.2780 USD |
11.4910 USD |
11.2780 USD |
| 2025-12-07 |
11.0650 USD |
3.5021 ENS |
11.0650 USD |
10.8520 USD |
11.2780 USD |
11.0650 USD |
| 2025-12-06 |
11.2200 USD |
4.7801 ENS |
11.2100 USD |
11.2100 USD |
11.2780 USD |
11.2780 USD |
| 2025-12-05 |
11.4911 USD |
3.5026 ENS |
11.9180 USD |
11.0650 USD |
11.9180 USD |
11.0650 USD |
| 2025-12-04 |
11.8416 USD |
5.0480 ENS |
12.1310 USD |
11.7040 USD |
12.1310 USD |
11.7980 USD |
| 2025-12-03 |
11.8822 USD |
4.2023 ENS |
11.9180 USD |
11.7040 USD |
12.1310 USD |
12.1310 USD |
| 2025-12-02 |
11.4011 USD |
7.9481 ENS |
10.6770 USD |
10.6770 USD |
11.7040 USD |
11.7040 USD |
| 2025-12-01 |
10.8251 USD |
9.9616 ENS |
11.2780 USD |
10.4260 USD |
11.2780 USD |
10.6680 USD |
| 2025-11-30 |
11.5705 USD |
4.5213 ENS |
11.5780 USD |
11.4910 USD |
11.7040 USD |
11.4910 USD |
| 2025-11-29 |
11.6632 USD |
3.8292 ENS |
11.9180 USD |
11.5780 USD |
11.9180 USD |
11.5780 USD |
| 2025-11-28 |
11.7753 USD |
2.1014 ENS |
11.7040 USD |
11.7040 USD |
11.9180 USD |
11.7040 USD |
| 2025-11-27 |
11.9262 USD |
26.5753 ENS |
11.9180 USD |
11.7040 USD |
11.9330 USD |
11.9180 USD |
| 2025-11-26 |
11.4470 USD |
25.2510 ENS |
11.4430 USD |
11.2780 USD |
11.7040 USD |
11.7040 USD |
| 2025-11-25 |
11.4224 USD |
67.4020 ENS |
11.4240 USD |
11.2780 USD |
11.4910 USD |
11.4910 USD |
| 2025-11-24 |
11.0634 USD |
20.2835 ENS |
11.2060 USD |
10.9350 USD |
11.4910 USD |
11.4910 USD |
| 2025-11-22 |
10.8560 USD |
3.4227 ENS |
10.7850 USD |
10.7850 USD |
11.0650 USD |
11.0650 USD |
| 2025-11-21 |
10.8714 USD |
4.3743 ENS |
10.9000 USD |
10.8390 USD |
10.9000 USD |
10.8390 USD |
| 2025-11-20 |
11.5398 USD |
32.4447 ENS |
12.1190 USD |
11.5290 USD |
12.1190 USD |
11.5290 USD |
| 2025-11-19 |
12.5420 USD |
10.2429 ENS |
12.5420 USD |
12.5420 USD |
12.5420 USD |
12.5420 USD |
| 2025-11-16 |
12.7880 USD |
1.0678 ENS |
12.7880 USD |
12.7880 USD |
12.7880 USD |
12.7880 USD |
| 2025-11-15 |
13.0538 USD |
10.3883 ENS |
13.0390 USD |
13.0000 USD |
13.1880 USD |
13.0000 USD |
| 2025-11-14 |
13.1555 USD |
11.3156 ENS |
13.1880 USD |
12.9660 USD |
13.3770 USD |
12.9660 USD |
| 2025-11-13 |
13.5178 USD |
77.4142 ENS |
14.1310 USD |
13.0000 USD |
14.3190 USD |
13.3770 USD |