Identifier on OKEx: ENS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
26.3984 USD |
132.2113 ENS |
26.9320 USD |
25.7780 USD |
26.9320 USD |
25.7780 USD |
| 2025-08-04 |
26.1248 USD |
26.3219 ENS |
25.5230 USD |
25.5230 USD |
26.9620 USD |
26.9620 USD |
| 2025-08-03 |
25.0025 USD |
15.1227 ENS |
24.6950 USD |
24.6950 USD |
25.5200 USD |
25.5200 USD |
| 2025-08-02 |
25.0456 USD |
15.0435 ENS |
25.5440 USD |
24.4430 USD |
25.5440 USD |
24.5160 USD |
| 2025-08-01 |
25.7475 USD |
48.3876 ENS |
26.4260 USD |
25.1700 USD |
26.4260 USD |
25.2170 USD |
| 2025-07-31 |
28.8040 USD |
2.7130 ENS |
28.8040 USD |
28.8040 USD |
28.8040 USD |
28.8040 USD |
| 2025-07-30 |
27.6237 USD |
165.4474 ENS |
27.5490 USD |
27.4990 USD |
28.2210 USD |
28.2210 USD |
| 2025-07-29 |
28.8951 USD |
53.4611 ENS |
28.6900 USD |
28.3150 USD |
29.1610 USD |
29.0980 USD |
| 2025-07-28 |
30.1388 USD |
99.7971 ENS |
31.0920 USD |
28.9670 USD |
31.9500 USD |
28.9670 USD |
| 2025-07-27 |
30.9504 USD |
80.3989 ENS |
30.4650 USD |
30.4520 USD |
31.3420 USD |
30.9790 USD |
| 2025-07-26 |
30.2351 USD |
364.0783 ENS |
28.6400 USD |
28.6400 USD |
30.7000 USD |
30.3360 USD |
| 2025-07-25 |
28.0613 USD |
211.8278 ENS |
27.6600 USD |
27.3990 USD |
28.7550 USD |
28.6350 USD |
| 2025-07-24 |
27.9886 USD |
581.1823 ENS |
27.5160 USD |
27.1620 USD |
29.4290 USD |
29.4290 USD |
| 2025-07-23 |
28.2609 USD |
583.8721 ENS |
29.8990 USD |
26.7440 USD |
29.8990 USD |
27.6680 USD |
| 2025-07-22 |
28.1234 USD |
501.5721 ENS |
26.9700 USD |
26.3310 USD |
29.9330 USD |
28.5780 USD |
| 2025-07-21 |
28.5463 USD |
69.8045 ENS |
27.9440 USD |
27.6930 USD |
28.7010 USD |
27.6930 USD |
| 2025-07-20 |
29.1230 USD |
373.0736 ENS |
28.1740 USD |
28.1740 USD |
29.8500 USD |
28.7000 USD |
| 2025-07-19 |
28.1150 USD |
33.8819 ENS |
28.8380 USD |
27.0610 USD |
28.8380 USD |
27.0610 USD |
| 2025-07-18 |
28.6290 USD |
42.8809 ENS |
29.1340 USD |
27.4120 USD |
29.1340 USD |
27.4120 USD |
| 2025-07-17 |
27.5639 USD |
87.0056 ENS |
27.5380 USD |
26.6030 USD |
28.3380 USD |
27.7810 USD |
| 2025-07-16 |
26.1501 USD |
166.2030 ENS |
24.7130 USD |
24.7130 USD |
27.2530 USD |
27.2530 USD |
| 2025-07-15 |
23.7931 USD |
13.2042 ENS |
23.4190 USD |
23.4190 USD |
24.1550 USD |
24.1550 USD |
| 2025-07-14 |
22.4168 USD |
23.5123 ENS |
22.8920 USD |
22.2170 USD |
22.8920 USD |
22.5010 USD |
| 2025-07-13 |
21.8134 USD |
52.8730 ENS |
21.6310 USD |
21.6310 USD |
22.3810 USD |
21.9940 USD |
| 2025-07-12 |
21.6737 USD |
30.7190 ENS |
21.9060 USD |
21.6040 USD |
21.9060 USD |
21.6040 USD |
| 2025-07-11 |
22.1605 USD |
12.2902 ENS |
22.1430 USD |
22.1430 USD |
22.3580 USD |
22.3580 USD |
| 2025-07-10 |
20.2840 USD |
6.7266 ENS |
20.2840 USD |
20.2840 USD |
20.2840 USD |
20.2840 USD |
| 2025-07-09 |
18.9660 USD |
63.8931 ENS |
18.9220 USD |
18.8970 USD |
19.5280 USD |
19.5280 USD |
| 2025-07-08 |
18.6170 USD |
6.6786 ENS |
18.6170 USD |
18.6170 USD |
18.6170 USD |
18.6170 USD |
| 2025-07-06 |
18.3690 USD |
4.3985 ENS |
18.3690 USD |
18.3690 USD |
18.3690 USD |
18.3690 USD |
| 2025-07-02 |
18.7373 USD |
1.5496 ENS |
18.4090 USD |
18.4090 USD |
19.3430 USD |
19.3430 USD |
| 2025-06-30 |
18.8660 USD |
0.5448 ENS |
18.8660 USD |
18.8660 USD |
18.8660 USD |
18.8660 USD |
| 2025-06-28 |
18.4754 USD |
6.8707 ENS |
18.4800 USD |
18.4020 USD |
18.4800 USD |
18.4020 USD |
| 2025-06-26 |
18.3010 USD |
0.6091 ENS |
18.3010 USD |
18.3010 USD |
18.3010 USD |
18.3010 USD |
| 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 |