Ethereum Name Service ENS
$6.93-0.06 (-0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.93 | -0.79% | $6.99 | $7.07 | $6.90 | 20.46M |
| 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 |