Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
20.9648 USD |
17.1943 ENS |
20.7090 USD |
20.3720 USD |
21.2130 USD |
20.8410 USD |
| 2025-09-23 |
20.9506 USD |
7.2166 ENS |
21.1260 USD |
20.6680 USD |
21.2130 USD |
20.8770 USD |
| 2025-09-22 |
20.5622 USD |
67.8535 ENS |
22.7250 USD |
19.7000 USD |
22.7250 USD |
21.0450 USD |
| 2025-09-21 |
23.0137 USD |
4.0348 ENS |
23.2290 USD |
22.8100 USD |
23.2290 USD |
22.8100 USD |
| 2025-09-20 |
23.2431 USD |
105.0221 ENS |
23.0620 USD |
23.0140 USD |
23.3970 USD |
23.3970 USD |
| 2025-09-19 |
23.7057 USD |
20.5223 ENS |
24.2370 USD |
23.2290 USD |
24.2370 USD |
23.2290 USD |
| 2025-09-18 |
24.2847 USD |
41.3436 ENS |
24.4050 USD |
24.0690 USD |
24.6290 USD |
24.3610 USD |
| 2025-09-17 |
23.5986 USD |
109.2301 ENS |
23.7330 USD |
23.2290 USD |
24.4050 USD |
24.2370 USD |
| 2025-09-16 |
23.2421 USD |
8.0685 ENS |
23.0610 USD |
22.8930 USD |
23.7330 USD |
23.7330 USD |
| 2025-09-15 |
23.4300 USD |
38.7659 ENS |
23.7330 USD |
22.8100 USD |
24.2370 USD |
23.2290 USD |
| 2025-09-14 |
23.9286 USD |
45.6367 ENS |
24.4050 USD |
23.4530 USD |
24.6290 USD |
23.9010 USD |
| 2025-09-13 |
24.8482 USD |
39.8579 ENS |
24.9090 USD |
24.3610 USD |
25.2450 USD |
24.6290 USD |
| 2025-09-12 |
24.4885 USD |
17.8616 ENS |
24.3120 USD |
24.0690 USD |
25.2450 USD |
25.0770 USD |
| 2025-09-11 |
23.9803 USD |
30.7309 ENS |
23.3970 USD |
23.3970 USD |
24.4050 USD |
24.2370 USD |
| 2025-09-10 |
23.2887 USD |
23.7951 ENS |
23.0610 USD |
23.0610 USD |
23.9010 USD |
23.3160 USD |
| 2025-09-09 |
23.1827 USD |
17.4050 ENS |
22.8930 USD |
22.7250 USD |
23.5730 USD |
22.8930 USD |
| 2025-09-08 |
22.8647 USD |
11.1148 ENS |
22.5570 USD |
22.5570 USD |
23.2290 USD |
23.0610 USD |
| 2025-09-07 |
22.1739 USD |
37.9891 ENS |
22.2210 USD |
22.0530 USD |
22.3890 USD |
22.3890 USD |
| 2025-09-06 |
22.1307 USD |
3.0468 ENS |
22.2210 USD |
22.0530 USD |
22.2210 USD |
22.0530 USD |
| 2025-09-05 |
22.4981 USD |
13.9127 ENS |
22.3890 USD |
22.0530 USD |
22.8930 USD |
22.3160 USD |
| 2025-09-04 |
22.4464 USD |
14.1535 ENS |
22.8930 USD |
22.0530 USD |
22.8930 USD |
22.2210 USD |
| 2025-09-03 |
22.7266 USD |
7.9854 ENS |
22.3890 USD |
22.3160 USD |
23.2290 USD |
23.0610 USD |
| 2025-09-02 |
22.3276 USD |
17.0419 ENS |
22.0730 USD |
22.0530 USD |
22.5620 USD |
22.5620 USD |
| 2025-09-01 |
22.1961 USD |
27.5269 ENS |
22.3890 USD |
21.5490 USD |
22.8930 USD |
22.0530 USD |
| 2025-08-31 |
22.5476 USD |
213.9146 ENS |
23.3970 USD |
22.1020 USD |
23.5730 USD |
22.5570 USD |
| 2025-08-30 |
23.2112 USD |
8.9735 ENS |
23.0610 USD |
22.8100 USD |
23.5730 USD |
23.3160 USD |
| 2025-08-29 |
23.3581 USD |
42.3811 ENS |
24.2370 USD |
22.8930 USD |
24.2370 USD |
23.2290 USD |
| 2025-08-28 |
24.3030 USD |
21.8248 ENS |
24.0950 USD |
23.8320 USD |
24.7410 USD |
24.4050 USD |
| 2025-08-27 |
24.4851 USD |
32.1112 ENS |
24.4050 USD |
24.2370 USD |
24.9090 USD |
24.2370 USD |
| 2025-08-26 |
23.9868 USD |
32.4335 ENS |
23.3970 USD |
23.3970 USD |
24.7410 USD |
24.5730 USD |
| 2025-08-25 |
24.7481 USD |
44.7525 ENS |
26.0860 USD |
23.3510 USD |
26.0860 USD |
23.5650 USD |
| 2025-08-24 |
26.6280 USD |
211.4236 ENS |
27.0940 USD |
25.7490 USD |
27.4810 USD |
26.2540 USD |
| 2025-08-23 |
27.0614 USD |
36.5949 ENS |
27.4300 USD |
26.7580 USD |
27.7660 USD |
26.9260 USD |
| 2025-08-22 |
27.0109 USD |
112.9643 ENS |
24.6290 USD |
23.8320 USD |
28.1020 USD |
27.4300 USD |
| 2025-08-21 |
24.6822 USD |
153.5356 ENS |
25.3070 USD |
24.3610 USD |
25.3070 USD |
24.3610 USD |
| 2025-08-20 |
24.9537 USD |
84.3924 ENS |
24.7820 USD |
24.5080 USD |
25.1260 USD |
25.1260 USD |
| 2025-08-19 |
25.1283 USD |
19.0085 ENS |
25.2000 USD |
24.8000 USD |
25.6000 USD |
24.8800 USD |
| 2025-08-18 |
25.7600 USD |
1.3083 ENS |
26.4000 USD |
25.2000 USD |
26.4000 USD |
25.6000 USD |
| 2025-08-17 |
26.8964 USD |
55.0031 ENS |
26.8000 USD |
26.7110 USD |
27.2000 USD |
26.8000 USD |
| 2025-08-16 |
26.2663 USD |
35.2831 ENS |
26.4290 USD |
25.9440 USD |
26.4560 USD |
26.4000 USD |
| 2025-08-15 |
26.8810 USD |
3.2953 ENS |
26.9710 USD |
26.0850 USD |
26.9710 USD |
26.0850 USD |
| 2025-08-14 |
27.0487 USD |
200.4763 ENS |
29.3570 USD |
26.0850 USD |
29.7450 USD |
26.4340 USD |
| 2025-08-13 |
29.5154 USD |
32.5659 ENS |
29.5320 USD |
29.3390 USD |
29.7560 USD |
29.6280 USD |
| 2025-08-12 |
28.7125 USD |
31.5557 ENS |
28.3000 USD |
27.6800 USD |
29.7500 USD |
29.2960 USD |
| 2025-08-11 |
29.1743 USD |
100.5575 ENS |
29.8670 USD |
27.6800 USD |
30.1950 USD |
27.6800 USD |
| 2025-08-10 |
30.3460 USD |
359.3040 ENS |
31.4590 USD |
28.7700 USD |
31.8330 USD |
29.5400 USD |
| 2025-08-09 |
29.1127 USD |
1.8068 ENS |
28.1230 USD |
28.1230 USD |
29.4000 USD |
29.4000 USD |
| 2025-08-08 |
27.9318 USD |
21.7385 ENS |
27.4900 USD |
27.4550 USD |
28.4000 USD |
28.4000 USD |
| 2025-08-07 |
26.8660 USD |
24.3485 ENS |
26.5800 USD |
26.5800 USD |
27.5250 USD |
27.5250 USD |
| 2025-08-06 |
25.8845 USD |
17.9309 ENS |
25.5820 USD |
25.5820 USD |
26.0170 USD |
25.8950 USD |