Ethereum Name Service ENS
$6,93-0,02 (-0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,88 | -1,52 % | $6,99 | $7,07 | $6,86 | 19,47M |
| 2026-09-30 | $6,99 | -0,83 % | $7,05 | $7,21 | $6,89 | 23,19M |
| 2026-09-29 | $7,05 | +4,42 % | $6,75 | $7,24 | $6,44 | 34,08M |
| 2026-09-28 | $6,75 | -3,83 % | $7,02 | $7,07 | $6,54 | 23,27M |
| 2026-09-27 | $7,02 | -0,61 % | $7,06 | $7,14 | $6,94 | 16,26M |
| 2026-09-26 | $7,06 | -1,59 % | $7,17 | $7,19 | $6,91 | 15,22M |
| 2026-09-25 | $7,17 | +1,46 % | $7,07 | $7,28 | $6,96 | 27,25M |
| 2026-09-24 | $7,07 | +4,76 % | $6,75 | $7,21 | $6,59 | 36,55M |
| 2026-09-23 | $6,75 | -1,48 % | $6,85 | $7,39 | $6,55 | 64,25M |
| 2026-09-22 | $6,85 | +1,29 % | $6,76 | $6,89 | $6,54 | 34,30M |
| 2026-09-21 | $6,76 | +4,04 % | $6,50 | $6,82 | $6,44 | 37,06M |
| 2026-09-20 | $6,50 | +1,70 % | $6,39 | $6,71 | $6,10 | 37,16M |
| 2026-09-19 | $6,39 | +2,24 % | $6,25 | $6,44 | $6,14 | 23,51M |
| 2026-09-18 | $6,25 | +9,77 % | $5,69 | $6,29 | $5,66 | 26,78M |
| 2026-09-17 | $5,69 | +4,52 % | $5,45 | $5,76 | $5,43 | 14,21M |
| 2026-09-16 | $5,45 | +2,40 % | $5,32 | $5,45 | $5,19 | 14,30M |
| 2026-09-15 | $5,32 | -7,24 % | $5,74 | $5,74 | $5,28 | 14,28M |
| 2026-09-14 | $5,74 | +2,65 % | $5,59 | $5,90 | $5,55 | 11,98M |
| 2026-09-13 | $5,59 | -3,58 % | $5,80 | $5,81 | $5,55 | 8,48M |
| 2026-09-12 | $5,80 | +0,71 % | $5,75 | $5,87 | $5,74 | 7,16M |
| 2026-09-11 | $5,75 | +4,22 % | $5,52 | $6,04 | $5,48 | 20,58M |
| 2026-09-10 | $5,52 | -4,30 % | $5,77 | $5,82 | $5,49 | 15,23M |
| 2026-09-09 | $5,77 | -7,58 % | $6,24 | $6,33 | $5,69 | 25,07M |
| 2026-09-08 | $6,24 | +2,56 % | $6,09 | $6,50 | $6,03 | 29,47M |
| 2026-09-07 | $6,09 | -2,03 % | $6,21 | $6,27 | $5,97 | 21,34M |
| 2026-09-06 | $6,21 | +4,87 % | $5,92 | $6,28 | $5,92 | 26,22M |
| 2026-09-05 | $5,92 | +0,33 % | $5,90 | $6,00 | $5,77 | 18,09M |
| 2026-09-04 | $5,90 | +2,81 % | $5,74 | $6,00 | $5,63 | 30,70M |
| 2026-09-03 | $5,74 | +6,55 % | $5,39 | $5,86 | $5,33 | 21,50M |
| 2026-09-02 | $5,39 | -5,34 % | $5,69 | $5,70 | $5,21 | 31,99M |
| 2026-09-01 | $5,69 | -2,56 % | $5,84 | $6,32 | $5,63 | 32,89M |
| 2026-08-31 | $5,84 | +4,85 % | $5,57 | $5,91 | $5,57 | 18,73M |
| 2026-08-30 | $5,57 | -0,79 % | $5,62 | $5,95 | $5,52 | 16,02M |
| 2026-08-29 | $5,62 | -0,98 % | $5,67 | $5,70 | $5,48 | 9,56M |
| 2026-08-28 | $5,67 | -5,44 % | $6,00 | $6,07 | $5,57 | 18,35M |
| 2026-08-27 | $6,00 | +0,17 % | $5,99 | $6,08 | $5,83 | 20,05M |
| 2026-08-26 | $5,99 | +6,48 % | $5,62 | $6,02 | $5,59 | 29,62M |
| 2026-08-25 | $5,62 | -2,62 % | $5,78 | $6,04 | $5,60 | 22,00M |
| 2026-08-24 | $5,78 | -1,80 % | $5,88 | $5,98 | $5,63 | 25,91M |
| 2026-08-23 | $5,88 | +3,75 % | $5,67 | $6,00 | $5,48 | 37,73M |
| 2026-08-22 | $5,67 | -3,86 % | $5,89 | $6,51 | $5,48 | 89,22M |
| 2026-08-21 | $5,90 | +30,87 % | $4,51 | $5,94 | $4,48 | 53,73M |
| 2026-08-20 | $4,51 | +6,35 % | $4,24 | $4,57 | $4,15 | 17,08M |
| 2026-08-19 | $4,24 | +10,11 % | $3,85 | $4,27 | $3,80 | 11,72M |
| 2026-08-18 | $3,85 | -1,18 % | $3,89 | $3,90 | $3,78 | 8,72M |
| 2026-08-17 | $3,89 | -0,66 % | $3,92 | $3,96 | $3,83 | 11,54M |
| 2026-08-16 | $3,92 | -2,79 % | $4,03 | $4,04 | $3,89 | 7,50M |
| 2026-08-15 | $4,03 | -0,42 % | $4,05 | $4,08 | $4,03 | 5,03M |
| 2026-08-14 | $4,05 | -0,12 % | $4,05 | $4,06 | $4,00 | 6,21M |
| 2026-08-13 | $4,05 | +0,55 % | $4,03 | $4,08 | $4,00 | 6,11M |
| 2026-08-12 | $4,03 | -2,88 % | $4,15 | $4,19 | $4,02 | 7,51M |
| 2026-08-11 | $4,15 | -1,35 % | $4,21 | $4,22 | $4,09 | 7,23M |
| 2026-08-10 | $4,21 | -0,50 % | $4,23 | $4,28 | $4,19 | 7,00M |
| 2026-08-09 | $4,23 | -1,46 % | $4,29 | $4,31 | $4,23 | 5,57M |
| 2026-08-08 | $4,29 | +1,92 % | $4,21 | $4,36 | $4,21 | 8,50M |
| 2026-08-07 | $4,21 | +0,74 % | $4,18 | $4,26 | $4,18 | 8,70M |
| 2026-08-06 | $4,18 | -1,26 % | $4,23 | $4,24 | $4,16 | 9,65M |
| 2026-08-05 | $4,23 | -0,12 % | $4,24 | $4,25 | $4,19 | 9,35M |
| 2026-08-04 | $4,24 | -0,05 % | $4,24 | $4,27 | $4,21 | 9,11M |
| 2026-08-03 | $4,24 | -0,57 % | $4,27 | $4,27 | $4,18 | 9,33M |
| 2026-08-02 | $4,27 | +1,53 % | $4,20 | $4,30 | $4,20 | 8,47M |
| 2026-08-01 | $4,20 | -0,91 % | $4,24 | $4,27 | $4,16 | 7,92M |
| 2026-07-31 | $4,24 | -1,38 % | $4,30 | $4,33 | $4,18 | 11,23M |
| 2026-07-30 | $4,30 | +1,54 % | $4,23 | $4,35 | $4,20 | 10,81M |
| 2026-07-29 | $4,23 | -2,13 % | $4,33 | $4,35 | $4,13 | 11,60M |
| 2026-07-28 | $4,33 | -0,54 % | $4,35 | $4,37 | $4,23 | 16,64M |
| 2026-07-27 | $4,35 | -5,78 % | $4,62 | $4,64 | $4,35 | 12,89M |
| 2026-07-26 | $4,62 | +6,93 % | $4,32 | $4,65 | $4,32 | 12,87M |
| 2026-07-25 | $4,32 | -0,50 % | $4,34 | $4,37 | $4,28 | 8,22M |
| 2026-07-24 | $4,34 | -1,96 % | $4,43 | $4,51 | $4,32 | 8,87M |
| 2026-07-23 | $4,43 | -2,75 % | $4,55 | $4,56 | $4,41 | 10,84M |
| 2026-07-22 | $4,55 | +0,04 % | $4,55 | $4,66 | $4,49 | 15,81M |
| 2026-07-21 | $4,55 | +1,22 % | $4,49 | $4,72 | $4,49 | 18,25M |
| 2026-07-20 | $4,49 | -0,10 % | $4,50 | $4,55 | $4,36 | 14,96M |
| 2026-07-19 | $4,50 | -1,19 % | $4,55 | $4,65 | $4,45 | 11,49M |
| 2026-07-18 | $4,55 | -0,45 % | $4,57 | $4,65 | $4,44 | 15,53M |
| 2026-07-17 | $4,57 | +7,87 % | $4,24 | $4,69 | $4,23 | 44,87M |
| 2026-07-16 | $4,24 | -1,80 % | $4,32 | $4,38 | $4,22 | 10,35M |
| 2026-07-15 | $4,32 | +2,28 % | $4,22 | $4,44 | $4,17 | 15,69M |
| 2026-07-14 | $4,22 | +4,19 % | $4,05 | $4,26 | $4,05 | 11,11M |
| 2026-07-13 | $4,05 | -0,96 % | $4,09 | $4,15 | $4,01 | 10,66M |
| 2026-07-12 | $4,09 | -1,07 % | $4,14 | $4,16 | $4,09 | 7,65M |
| 2026-07-11 | $4,14 | -0,95 % | $4,17 | $4,23 | $4,13 | 9,17M |
| 2026-07-10 | $4,17 | +0,90 % | $4,14 | $4,23 | $4,11 | 9,18M |
| 2026-07-09 | $4,14 | +1,81 % | $4,06 | $4,17 | $4,03 | 10,99M |
| 2026-07-08 | $4,06 | -1,90 % | $4,14 | $4,18 | $3,99 | 16,95M |
| 2026-07-07 | $4,14 | -2,80 % | $4,26 | $4,28 | $4,13 | 11,97M |
| 2026-07-06 | $4,26 | -1,62 % | $4,33 | $4,33 | $4,08 | 16,83M |
| 2026-07-05 | $4,33 | +0,44 % | $4,31 | $4,39 | $4,24 | 10,31M |
| 2026-07-04 | $4,31 | -1,24 % | $4,37 | $4,41 | $4,27 | 11,62M |