Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
15.7360 USD |
1.0000 ENS |
15.7360 USD |
15.7360 USD |
15.7360 USD |
15.7360 USD |
| 2025-03-28 |
17.1001 USD |
38.5735 ENS |
17.1550 USD |
16.9210 USD |
17.1550 USD |
16.9450 USD |
| 2025-03-26 |
17.2330 USD |
30.1182 ENS |
17.5920 USD |
17.1860 USD |
17.6450 USD |
17.6450 USD |
| 2025-03-25 |
17.8886 USD |
119.4983 ENS |
17.9060 USD |
17.8210 USD |
17.9370 USD |
17.9370 USD |
| 2025-03-24 |
17.7347 USD |
11.1849 ENS |
17.7530 USD |
17.7100 USD |
17.7530 USD |
17.7100 USD |
| 2025-03-23 |
16.7558 USD |
7.1578 ENS |
16.7360 USD |
16.7360 USD |
16.7610 USD |
16.7610 USD |
| 2025-03-21 |
17.0300 USD |
58.7199 ENS |
17.0300 USD |
17.0300 USD |
17.0300 USD |
17.0300 USD |
| 2025-03-20 |
17.4870 USD |
76.8835 ENS |
17.6310 USD |
17.3990 USD |
17.6310 USD |
17.4820 USD |
| 2025-03-19 |
17.8604 USD |
378.1890 ENS |
17.8450 USD |
17.2790 USD |
18.3080 USD |
17.8870 USD |
| 2025-03-18 |
16.2062 USD |
4,255.1134 ENS |
16.1420 USD |
16.1420 USD |
16.2300 USD |
16.1870 USD |
| 2025-03-17 |
16.3430 USD |
61.1708 ENS |
16.3430 USD |
16.3430 USD |
16.3430 USD |
16.3430 USD |
| 2025-03-16 |
16.6580 USD |
3.9745 ENS |
16.6580 USD |
16.6580 USD |
16.6580 USD |
16.6580 USD |
| 2025-03-15 |
17.2182 USD |
3.9772 ENS |
16.9400 USD |
16.9400 USD |
17.2390 USD |
17.2390 USD |
| 2025-03-14 |
16.7738 USD |
9.4184 ENS |
16.5160 USD |
16.4780 USD |
16.9370 USD |
16.8410 USD |
| 2025-03-13 |
16.4140 USD |
1.0725 ENS |
16.4140 USD |
16.4140 USD |
16.4140 USD |
16.4140 USD |
| 2025-03-12 |
16.4297 USD |
174.8316 ENS |
16.5740 USD |
16.3670 USD |
16.5740 USD |
16.4490 USD |
| 2025-03-11 |
15.4460 USD |
16.9527 ENS |
15.4450 USD |
15.4450 USD |
15.4880 USD |
15.4880 USD |
| 2025-03-10 |
18.0419 USD |
227.6195 ENS |
17.9600 USD |
17.9600 USD |
18.1770 USD |
18.0070 USD |
| 2025-03-09 |
19.2519 USD |
231.5843 ENS |
19.9550 USD |
17.5680 USD |
19.9550 USD |
17.5680 USD |
| 2025-03-08 |
19.6836 USD |
53.0938 ENS |
19.8060 USD |
19.6590 USD |
19.8060 USD |
19.6590 USD |
| 2025-03-07 |
20.3694 USD |
76.1423 ENS |
20.5810 USD |
19.9760 USD |
20.5910 USD |
19.9760 USD |
| 2025-03-06 |
21.1012 USD |
126.1857 ENS |
21.2900 USD |
20.6910 USD |
21.2900 USD |
20.7310 USD |
| 2025-03-05 |
20.4334 USD |
45.9544 ENS |
20.3230 USD |
20.3030 USD |
21.0230 USD |
20.7880 USD |
| 2025-03-04 |
19.5260 USD |
244.9823 ENS |
19.1560 USD |
18.8810 USD |
20.5400 USD |
20.5400 USD |
| 2025-03-02 |
23.9428 USD |
120.4464 ENS |
23.6520 USD |
23.3900 USD |
24.4400 USD |
24.3640 USD |
| 2025-03-01 |
21.1830 USD |
2.4049 ENS |
21.1830 USD |
21.1830 USD |
21.1830 USD |
21.1830 USD |
| 2025-02-28 |
20.5767 USD |
125.2165 ENS |
20.5980 USD |
20.5470 USD |
20.5980 USD |
20.5470 USD |
| 2025-02-26 |
21.8163 USD |
57.1852 ENS |
22.2630 USD |
21.2730 USD |
22.2630 USD |
21.3430 USD |
| 2025-02-25 |
23.2271 USD |
48.6999 ENS |
23.3690 USD |
22.1450 USD |
23.3690 USD |
22.1450 USD |
| 2025-02-24 |
26.3099 USD |
391.8747 ENS |
26.6170 USD |
24.3820 USD |
26.6170 USD |
24.3820 USD |
| 2025-02-23 |
27.9650 USD |
28.5986 ENS |
27.9650 USD |
27.9650 USD |
27.9650 USD |
27.9650 USD |
| 2025-02-22 |
26.5147 USD |
68.1594 ENS |
26.5080 USD |
26.5080 USD |
26.5400 USD |
26.5400 USD |
| 2025-02-21 |
27.6042 USD |
94.2768 ENS |
27.8900 USD |
27.3630 USD |
27.9170 USD |
27.3630 USD |
| 2025-02-20 |
26.9486 USD |
83.6940 ENS |
26.9550 USD |
26.9410 USD |
26.9550 USD |
26.9410 USD |
| 2025-02-19 |
26.5500 USD |
30.1225 ENS |
26.5500 USD |
26.5500 USD |
26.5500 USD |
26.5500 USD |
| 2025-02-18 |
26.0338 USD |
93.4884 ENS |
26.4780 USD |
25.5750 USD |
26.4780 USD |
25.5750 USD |
| 2025-02-17 |
25.9378 USD |
330.9583 ENS |
25.9280 USD |
25.6210 USD |
27.4460 USD |
27.4110 USD |
| 2025-02-16 |
26.0542 USD |
260.5495 ENS |
26.3020 USD |
25.9290 USD |
26.3020 USD |
25.9290 USD |
| 2025-02-15 |
26.4450 USD |
26.3079 ENS |
26.4450 USD |
26.4450 USD |
26.4450 USD |
26.4450 USD |
| 2025-02-14 |
27.4510 USD |
3.9024 ENS |
27.4510 USD |
27.4510 USD |
27.4510 USD |
27.4510 USD |
| 2025-02-13 |
26.7740 USD |
83.6494 ENS |
26.7800 USD |
26.7660 USD |
26.7800 USD |
26.7660 USD |
| 2025-02-12 |
25.4423 USD |
377.5124 ENS |
25.4270 USD |
25.2270 USD |
25.5960 USD |
25.2270 USD |
| 2025-02-07 |
25.7669 USD |
171.6284 ENS |
27.0960 USD |
24.9640 USD |
27.0960 USD |
25.1400 USD |
| 2025-02-06 |
26.5402 USD |
101.3250 ENS |
27.9740 USD |
25.9210 USD |
27.9740 USD |
25.9210 USD |
| 2025-02-05 |
27.8328 USD |
94.0484 ENS |
26.6520 USD |
26.6520 USD |
28.2470 USD |
27.4130 USD |
| 2025-02-04 |
27.3457 USD |
66.1128 ENS |
27.3690 USD |
27.1190 USD |
27.3690 USD |
27.1190 USD |
| 2025-02-03 |
24.3126 USD |
892.6799 ENS |
27.0050 USD |
20.4760 USD |
29.4500 USD |
29.4310 USD |
| 2025-02-02 |
28.6758 USD |
31.3186 ENS |
31.0170 USD |
27.1750 USD |
31.2700 USD |
27.1750 USD |
| 2025-02-01 |
32.5069 USD |
15.7527 ENS |
33.4930 USD |
31.1240 USD |
33.4930 USD |
31.1240 USD |
| 2025-01-31 |
35.8790 USD |
3.2250 ENS |
35.8790 USD |
35.8790 USD |
35.8790 USD |
35.8790 USD |