Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-12 |
14.2878 USD |
8.3986 ENS |
14.1310 USD |
13.7540 USD |
14.6960 USD |
13.9420 USD |
| 2025-11-11 |
14.8861 USD |
179.1592 ENS |
14.8850 USD |
13.9420 USD |
15.6390 USD |
13.9420 USD |
| 2025-11-10 |
14.4570 USD |
15.7226 ENS |
14.3190 USD |
14.3190 USD |
15.0730 USD |
14.6960 USD |
| 2025-11-09 |
13.9184 USD |
11.2564 ENS |
13.5650 USD |
13.3770 USD |
14.3190 USD |
14.1310 USD |
| 2025-11-08 |
14.0520 USD |
10.4059 ENS |
14.3190 USD |
13.5650 USD |
14.3190 USD |
13.7540 USD |
| 2025-11-07 |
13.7433 USD |
12.5984 ENS |
13.1880 USD |
13.0000 USD |
14.5080 USD |
14.1310 USD |
| 2025-11-05 |
12.6260 USD |
1.3260 ENS |
12.6260 USD |
12.6260 USD |
12.6260 USD |
12.6260 USD |
| 2025-11-04 |
13.1658 USD |
86.2000 ENS |
13.5470 USD |
12.8620 USD |
13.5470 USD |
13.0000 USD |
| 2025-11-03 |
14.1205 USD |
44.3046 ENS |
15.0280 USD |
13.1370 USD |
15.0280 USD |
13.3380 USD |
| 2025-11-02 |
15.0632 USD |
3.4930 ENS |
15.2040 USD |
14.8520 USD |
15.2040 USD |
15.2040 USD |
| 2025-11-01 |
14.9576 USD |
3.4930 ENS |
14.6760 USD |
14.6760 USD |
15.2040 USD |
15.0280 USD |
| 2025-10-31 |
14.7365 USD |
7.0653 ENS |
14.6760 USD |
14.5000 USD |
14.8520 USD |
14.7990 USD |
| 2025-10-30 |
15.1457 USD |
8.3839 ENS |
15.3810 USD |
14.5000 USD |
15.5570 USD |
14.5000 USD |
| 2025-10-29 |
15.6630 USD |
12.4623 ENS |
15.7330 USD |
15.3810 USD |
15.9090 USD |
15.5570 USD |
| 2025-10-28 |
15.7484 USD |
7.6850 ENS |
15.7330 USD |
15.3810 USD |
16.0860 USD |
15.5570 USD |
| 2025-10-27 |
16.1582 USD |
16.4588 ENS |
16.6140 USD |
15.9090 USD |
16.6140 USD |
15.9090 USD |
| 2025-10-26 |
16.0857 USD |
9.0816 ENS |
15.3810 USD |
15.3810 USD |
16.4380 USD |
16.4380 USD |
| 2025-10-25 |
15.5325 USD |
5.9406 ENS |
15.3810 USD |
15.3810 USD |
15.5570 USD |
15.5570 USD |
| 2025-10-24 |
15.4679 USD |
12.0503 ENS |
15.3360 USD |
15.2040 USD |
15.7330 USD |
15.5570 USD |
| 2025-10-23 |
15.1234 USD |
12.1510 ENS |
14.9400 USD |
14.9400 USD |
15.3810 USD |
15.2040 USD |
| 2025-10-22 |
15.1731 USD |
10.8100 ENS |
15.2040 USD |
14.6760 USD |
15.3810 USD |
14.8520 USD |
| 2025-10-21 |
15.6954 USD |
9.7808 ENS |
15.5570 USD |
15.2040 USD |
16.2620 USD |
15.3810 USD |
| 2025-10-20 |
15.5764 USD |
6.2874 ENS |
15.3810 USD |
15.2040 USD |
15.9090 USD |
15.7330 USD |
| 2025-10-19 |
15.4393 USD |
8.3832 ENS |
15.0280 USD |
15.0280 USD |
15.9090 USD |
15.5570 USD |
| 2025-10-18 |
15.2925 USD |
1.3972 ENS |
15.3810 USD |
15.2040 USD |
15.3810 USD |
15.2040 USD |
| 2025-10-17 |
15.3035 USD |
61.7551 ENS |
15.5570 USD |
14.5000 USD |
15.7330 USD |
15.2040 USD |
| 2025-10-16 |
16.0171 USD |
12.5754 ENS |
16.2620 USD |
15.3810 USD |
16.4380 USD |
15.3810 USD |
| 2025-10-15 |
16.7065 USD |
14.6713 ENS |
16.7900 USD |
16.0860 USD |
17.3190 USD |
16.0860 USD |
| 2025-10-14 |
16.3871 USD |
42.0764 ENS |
17.6720 USD |
16.0860 USD |
17.6720 USD |
16.9670 USD |
| 2025-10-13 |
17.0744 USD |
42.5021 ENS |
16.7900 USD |
16.7900 USD |
17.8480 USD |
17.8480 USD |
| 2025-10-12 |
16.1092 USD |
204.2772 ENS |
14.8520 USD |
14.6760 USD |
17.3780 USD |
16.9050 USD |
| 2025-10-11 |
15.2762 USD |
84.0200 ENS |
14.9550 USD |
14.5000 USD |
16.0860 USD |
15.0280 USD |
| 2025-10-10 |
13.1960 USD |
1,651.1338 ENS |
20.7090 USD |
7.6700 USD |
21.3810 USD |
15.1090 USD |
| 2025-10-09 |
20.8025 USD |
16.0358 ENS |
21.3810 USD |
20.3720 USD |
21.3810 USD |
20.8960 USD |
| 2025-10-08 |
20.9597 USD |
18.9611 ENS |
20.8770 USD |
20.5400 USD |
21.5940 USD |
21.5060 USD |
| 2025-10-07 |
20.9828 USD |
93.9355 ENS |
21.8320 USD |
20.6680 USD |
22.0530 USD |
20.6680 USD |
| 2025-10-06 |
21.8653 USD |
44.9263 ENS |
21.2130 USD |
21.0450 USD |
22.0730 USD |
21.8850 USD |
| 2025-10-05 |
21.5632 USD |
52.8306 ENS |
21.3590 USD |
20.9380 USD |
22.2210 USD |
20.9380 USD |
| 2025-10-04 |
21.3719 USD |
43.8231 ENS |
21.8850 USD |
21.1260 USD |
21.8850 USD |
21.2530 USD |
| 2025-10-03 |
21.5381 USD |
37.6953 ENS |
21.5940 USD |
21.3330 USD |
22.3160 USD |
22.0730 USD |
| 2025-10-02 |
21.5132 USD |
17.4061 ENS |
21.2130 USD |
21.1260 USD |
21.8850 USD |
21.7170 USD |
| 2025-10-01 |
20.3328 USD |
9.0557 ENS |
19.7000 USD |
19.7000 USD |
21.1260 USD |
21.1260 USD |
| 2025-09-30 |
19.9253 USD |
9.3137 ENS |
20.2200 USD |
19.5320 USD |
20.2200 USD |
19.8680 USD |
| 2025-09-29 |
20.1230 USD |
9.0565 ENS |
20.0360 USD |
19.8680 USD |
20.4430 USD |
20.4430 USD |
| 2025-09-28 |
19.9181 USD |
4.4190 ENS |
19.8680 USD |
19.5320 USD |
20.2200 USD |
20.2200 USD |
| 2025-09-27 |
19.9713 USD |
3.7330 ENS |
20.0360 USD |
19.8680 USD |
20.0360 USD |
20.0360 USD |
| 2025-09-26 |
19.8939 USD |
8.5361 ENS |
19.8680 USD |
19.5320 USD |
20.2200 USD |
20.2200 USD |
| 2025-09-25 |
20.1243 USD |
50.9081 ENS |
20.7090 USD |
19.5320 USD |
20.7090 USD |
19.7000 USD |