Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
18.5798 USD |
10.1810 ENS |
18.8770 USD |
18.4250 USD |
18.8770 USD |
18.4250 USD |
| 2025-06-24 |
18.9881 USD |
32.2708 ENS |
19.0070 USD |
18.8910 USD |
19.0070 USD |
18.8910 USD |
| 2025-06-23 |
17.3177 USD |
99.1981 ENS |
17.2960 USD |
17.2760 USD |
17.6640 USD |
17.6640 USD |
| 2025-06-22 |
17.7677 USD |
54.1543 ENS |
17.7600 USD |
16.6720 USD |
17.8740 USD |
16.6720 USD |
| 2025-06-21 |
18.7252 USD |
45.6404 ENS |
18.8020 USD |
17.2520 USD |
18.8690 USD |
17.2520 USD |
| 2025-06-20 |
19.4037 USD |
14.7877 ENS |
19.8620 USD |
18.6280 USD |
19.8620 USD |
18.7430 USD |
| 2025-06-16 |
20.7770 USD |
6.1057 ENS |
20.7770 USD |
20.7770 USD |
20.7770 USD |
20.7770 USD |
| 2025-06-15 |
20.3145 USD |
6.6710 ENS |
20.3200 USD |
20.3100 USD |
20.3200 USD |
20.3100 USD |
| 2025-06-13 |
19.6710 USD |
25.4181 ENS |
19.6710 USD |
19.6710 USD |
19.6710 USD |
19.6710 USD |
| 2025-06-12 |
22.3050 USD |
3.0793 ENS |
22.3050 USD |
22.3050 USD |
22.3050 USD |
22.3050 USD |
| 2025-06-11 |
23.8632 USD |
345.2586 ENS |
24.7540 USD |
22.5440 USD |
24.7540 USD |
22.5770 USD |
| 2025-06-10 |
23.0150 USD |
70.1125 ENS |
22.5230 USD |
22.5230 USD |
23.5490 USD |
23.5490 USD |
| 2025-06-09 |
21.8015 USD |
27.7871 ENS |
20.9460 USD |
20.9460 USD |
21.9920 USD |
21.9920 USD |
| 2025-06-08 |
20.7580 USD |
36.2528 ENS |
20.6900 USD |
20.6690 USD |
20.9530 USD |
20.9400 USD |
| 2025-06-07 |
20.2620 USD |
6.0113 ENS |
20.2620 USD |
20.2620 USD |
20.2620 USD |
20.2620 USD |
| 2025-06-05 |
21.5506 USD |
35.1503 ENS |
21.5300 USD |
21.3690 USD |
21.8150 USD |
21.8150 USD |
| 2025-06-04 |
22.3410 USD |
5.8578 ENS |
22.3410 USD |
22.3410 USD |
22.3410 USD |
22.3410 USD |
| 2025-06-03 |
22.0643 USD |
71.1366 ENS |
22.1230 USD |
21.9700 USD |
22.1230 USD |
21.9700 USD |
| 2025-06-02 |
20.9572 USD |
48.1143 ENS |
21.1260 USD |
20.7480 USD |
21.1260 USD |
21.1260 USD |
| 2025-06-01 |
20.5901 USD |
43.0759 ENS |
20.3420 USD |
20.2820 USD |
21.1260 USD |
21.1260 USD |
| 2025-05-31 |
20.8554 USD |
47.8088 ENS |
20.4760 USD |
20.4760 USD |
21.0680 USD |
21.0400 USD |
| 2025-05-30 |
22.1275 USD |
4.7903 ENS |
22.2180 USD |
21.9750 USD |
22.2180 USD |
21.9750 USD |
| 2025-05-29 |
24.2029 USD |
302.6235 ENS |
24.0250 USD |
23.2800 USD |
24.9710 USD |
23.4660 USD |
| 2025-05-28 |
23.1519 USD |
86.6600 ENS |
22.8600 USD |
22.8600 USD |
23.5840 USD |
22.9830 USD |
| 2025-05-27 |
22.4220 USD |
16.8334 ENS |
22.4220 USD |
22.4220 USD |
22.4220 USD |
22.4220 USD |
| 2025-05-26 |
22.3065 USD |
17.4172 ENS |
22.4180 USD |
22.0650 USD |
22.4180 USD |
22.0650 USD |
| 2025-05-25 |
21.6760 USD |
0.6396 ENS |
21.6760 USD |
21.6760 USD |
21.6760 USD |
21.6760 USD |
| 2025-05-24 |
22.2280 USD |
0.2100 ENS |
22.2280 USD |
22.2280 USD |
22.2280 USD |
22.2280 USD |
| 2025-05-23 |
23.1774 USD |
103.2283 ENS |
24.1760 USD |
22.1190 USD |
24.4010 USD |
22.1190 USD |
| 2025-05-22 |
23.7108 USD |
11.8330 ENS |
23.5080 USD |
23.5080 USD |
23.9380 USD |
23.9380 USD |
| 2025-05-20 |
21.9840 USD |
5.6433 ENS |
21.9840 USD |
21.9840 USD |
21.9840 USD |
21.9840 USD |
| 2025-05-18 |
22.6310 USD |
16.8334 ENS |
22.6310 USD |
22.6310 USD |
22.6310 USD |
22.6310 USD |
| 2025-05-17 |
21.6370 USD |
44.8610 ENS |
21.7260 USD |
21.2480 USD |
21.7730 USD |
21.2480 USD |
| 2025-05-16 |
23.0998 USD |
64.6132 ENS |
22.8380 USD |
22.3950 USD |
23.3340 USD |
22.3950 USD |
| 2025-05-15 |
23.0918 USD |
90.7670 ENS |
23.1760 USD |
22.1620 USD |
23.1760 USD |
22.5480 USD |
| 2025-05-14 |
24.3654 USD |
89.2189 ENS |
24.9490 USD |
23.4510 USD |
25.0450 USD |
23.5770 USD |
| 2025-05-13 |
23.2115 USD |
142.7433 ENS |
21.7690 USD |
21.7690 USD |
24.4920 USD |
24.4900 USD |
| 2025-05-12 |
23.1393 USD |
13.0462 ENS |
23.6240 USD |
22.6800 USD |
23.6240 USD |
22.8400 USD |
| 2025-05-11 |
23.4192 USD |
55.4983 ENS |
24.1180 USD |
23.2810 USD |
24.1180 USD |
23.2810 USD |
| 2025-05-10 |
22.6178 USD |
20.8696 ENS |
22.2210 USD |
22.0470 USD |
23.5390 USD |
23.5390 USD |
| 2025-05-09 |
22.9648 USD |
83.6106 ENS |
21.5880 USD |
21.5880 USD |
24.2400 USD |
22.9080 USD |
| 2025-05-08 |
20.1793 USD |
36.5449 ENS |
19.4450 USD |
19.4450 USD |
20.4530 USD |
20.4530 USD |
| 2025-05-07 |
17.5221 USD |
9.0429 ENS |
17.5310 USD |
17.5030 USD |
17.5310 USD |
17.5030 USD |
| 2025-05-06 |
17.5570 USD |
3.1344 ENS |
17.5570 USD |
17.5570 USD |
17.5570 USD |
17.5570 USD |
| 2025-05-04 |
18.9550 USD |
26.3596 ENS |
18.9550 USD |
18.9550 USD |
18.9550 USD |
18.9550 USD |
| 2025-05-03 |
18.7530 USD |
20.2000 ENS |
18.7530 USD |
18.7530 USD |
18.7530 USD |
18.7530 USD |
| 2025-05-02 |
18.6530 USD |
0.1501 ENS |
18.6530 USD |
18.6530 USD |
18.6530 USD |
18.6530 USD |
| 2025-04-30 |
17.4380 USD |
0.6401 ENS |
17.4380 USD |
17.4380 USD |
17.4380 USD |
17.4380 USD |
| 2025-04-29 |
18.1470 USD |
2.1775 ENS |
18.1470 USD |
18.1470 USD |
18.1470 USD |
18.1470 USD |
| 2025-04-28 |
18.4875 USD |
38.0656 ENS |
17.7700 USD |
17.7690 USD |
18.6460 USD |
18.1350 USD |