ENSEUR
ENS / Euro
cryptoOKX
Real-timeNov 2, 2026 8:36:51 AM EST
4.359EUR-1.112%(-0.049)229ENS1,011EUR
ENSEUR Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.3600 | 4.3600 | 4.3590 | 4.3590 | -4.029% | 115 | 0.000% |
| 2026-11-01 | 4.4080 | 4.5420 | 4.4080 | 4.5420 | +2.551% | 114 | -4.029% |
| 2026-10-31 | 4.4510 | 4.4650 | 4.4290 | 4.4290 | +1.188% | 40 | -1.580% |
| 2026-10-30 | 4.1190 | 4.4350 | 4.1190 | 4.3770 | -5.546% | 86 | -0.411% |
| 2026-10-29 | 4.6100 | 4.7780 | 4.6100 | 4.6340 | -3.297% | 100 | -5.934% |
| 2026-10-28 | 4.7160 | 4.7920 | 4.7080 | 4.7920 | +2.175% | 385 | -9.036% |
| 2026-10-27 | 4.6100 | 4.6900 | 4.5100 | 4.6900 | +1.625% | 112 | -7.058% |
| 2026-10-26 | 4.6500 | 4.6500 | 4.6150 | 4.6150 | -3.432% | 0.8 | -5.547% |
| 2026-10-25 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | +0.378% | 36 | -8.788% |
| 2026-10-24 | 4.7360 | 4.7610 | 4.7360 | 4.7610 | -4.051% | 25 | -8.444% |
| 2026-10-23 | 5.0080 | 5.0080 | 4.9620 | 4.9620 | +1.659% | 44 | -12.152% |
| 2026-10-22 | 5.1080 | 5.1080 | 4.8580 | 4.8810 | -4.444% | 105 | -10.695% |
| 2026-10-21 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | +2.797% | 33 | -14.663% |
| 2026-10-20 | 4.8390 | 5.0460 | 4.8330 | 4.9690 | +2.454% | 181 | -12.276% |
| 2026-10-19 | 4.8970 | 4.9110 | 4.8500 | 4.8500 | -6.515% | 0.5 | -10.124% |
| 2026-10-16 | 5.1640 | 5.2190 | 5.1640 | 5.1880 | +7.190% | 47 | -15.979% |
| 2026-10-15 | 4.8750 | 4.8750 | 4.8400 | 4.8400 | -5.098% | 0.8 | -9.938% |
| 2026-10-14 | 5.2660 | 5.3100 | 5.1000 | 5.1000 | -3.774% | 402 | -14.529% |
| 2026-10-12 | 5.5070 | 5.5070 | 5.3000 | 5.3000 | -3.759% | 98 | -17.755% |
| 2026-10-11 | 5.5000 | 5.5070 | 5.5000 | 5.5070 | -2.600% | 37 | -20.846% |
| 2026-10-10 | 5.6700 | 5.7400 | 5.6500 | 5.6540 | +1.163% | 3 | -22.904% |
| 2026-10-09 | 5.5820 | 5.5890 | 5.5820 | 5.5890 | +6.457% | 69 | -22.008% |
| 2026-10-08 | 5.8620 | 6.0150 | 5.2500 | 5.2500 | -8.265% | 585 | -16.971% |
| 2026-10-07 | 5.9750 | 5.9750 | 5.6000 | 5.7230 | -4.807% | 346 | -23.834% |
| 2026-10-06 | 6.1500 | 6.1500 | 6.0000 | 6.0120 | -2.561% | 21 | -27.495% |
| 2026-10-05 | 6.0010 | 6.1700 | 6.0010 | 6.1700 | +2.936% | 219 | -29.352% |
| 2026-10-03 | 6.0630 | 6.0960 | 5.9940 | 5.9940 | -2.616% | 81 | -27.277% |
| 2026-10-02 | 6.3150 | 6.4430 | 6.1550 | 6.1550 | -0.114% | 134 | -29.180% |
| 2026-09-30 | 6.2920 | 6.2920 | 6.1620 | 6.1620 | -2.082% | 79 | -29.260% |
| 2026-09-29 | 5.7520 | 6.3210 | 5.7190 | 6.2930 | +4.761% | 243 | -30.733% |
| 2026-09-28 | 6.1670 | 6.1670 | 5.9920 | 6.0070 | -2.784% | 41 | -27.435% |
| 2026-09-27 | 6.2300 | 6.2300 | 6.1390 | 6.1790 | +1.428% | 47 | -29.455% |
| 2026-09-26 | 6.3200 | 6.3200 | 6.0540 | 6.0920 | -3.163% | 107 | -28.447% |
| 2026-09-25 | 6.1540 | 6.3690 | 6.1540 | 6.2910 | -0.285% | 117 | -30.711% |
| 2026-09-24 | 6.0480 | 6.3340 | 5.8190 | 6.3090 | +8.049% | 270 | -30.908% |
| 2026-09-23 | 6.4530 | 6.4600 | 5.8340 | 5.8390 | -1.268% | 3,041 | -25.347% |
| 2026-09-22 | 5.7470 | 5.9760 | 5.7470 | 5.9140 | -0.421% | 489 | -26.294% |
| 2026-09-21 | 5.8100 | 5.9410 | 5.6100 | 5.9390 | +7.532% | 620 | -26.604% |
| 2026-09-20 | 5.7820 | 5.7820 | 5.2950 | 5.5230 | +0.163% | 881 | -21.076% |
| 2026-09-19 | 5.4930 | 5.5140 | 5.4830 | 5.5140 | +1.678% | 62 | -20.947% |
| 2026-09-18 | 5.1630 | 5.4680 | 5.1530 | 5.4230 | +8.983% | 595 | -19.620% |
| 2026-09-17 | 4.8010 | 5.0000 | 4.7980 | 4.9760 | +10.578% | 1,386 | -12.400% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 11 | -3.133% |
| 2026-09-15 | 4.8750 | 4.8750 | 4.6000 | 4.6000 | -8.494% | 4,121 | -5.239% |
| 2026-09-12 | 5.0270 | 5.0270 | 5.0270 | 5.0270 | +1.228% | 33 | -13.288% |
| 2026-09-11 | 4.8440 | 5.1340 | 4.8440 | 4.9660 | +3.501% | 398 | -12.223% |
| 2026-09-10 | 4.8140 | 4.8140 | 4.7980 | 4.7980 | -4.688% | 69 | -9.150% |
| 2026-09-09 | 5.3030 | 5.3790 | 5.0340 | 5.0340 | -8.655% | 1,659 | -13.409% |
| 2026-09-08 | 5.3150 | 5.5820 | 5.2090 | 5.5110 | +4.316% | 709 | -20.904% |
| 2026-09-07 | 5.3460 | 5.4080 | 5.1610 | 5.2830 | -0.038% | 620 | -17.490% |
| 2026-09-06 | 5.2000 | 5.4050 | 5.1680 | 5.2850 | +3.933% | 1,083 | -17.521% |
| 2026-09-05 | 5.0180 | 5.1200 | 5.0120 | 5.0850 | +0.177% | 476 | -14.277% |
| 2026-09-04 | 4.9250 | 5.1370 | 4.8500 | 5.0760 | +2.691% | 1,457 | -14.125% |
| 2026-09-03 | 4.7050 | 5.0150 | 4.7050 | 4.9430 | +6.164% | 114 | -11.815% |
| 2026-09-02 | 4.8000 | 4.8580 | 4.5000 | 4.6560 | -5.173% | 716 | -6.379% |
| 2026-09-01 | 5.0370 | 5.3040 | 4.9050 | 4.9100 | -2.792% | 613 | -11.222% |
| 2026-08-31 | 4.9860 | 5.0510 | 4.9770 | 5.0510 | +6.180% | 199 | -13.700% |
| 2026-08-30 | 4.8700 | 5.0920 | 4.7570 | 4.7570 | -2.180% | 434 | -8.367% |
| 2026-08-29 | 4.8530 | 4.8630 | 4.8530 | 4.8630 | -4.196% | 35 | -10.364% |
| 2026-08-28 | 5.1150 | 5.1150 | 4.9830 | 5.0760 | -1.437% | 211 | -14.125% |
| 2026-08-27 | 5.0850 | 5.2070 | 5.0470 | 5.1500 | +1.658% | 569 | -15.359% |
| 2026-08-26 | 5.0220 | 5.1310 | 4.8640 | 5.0660 | -1.344% | 567 | -13.956% |
| 2026-08-25 | 5.0410 | 5.1350 | 5.0410 | 5.1350 | +3.528% | 110 | -15.112% |
| 2026-08-24 | 4.9270 | 5.1660 | 4.9270 | 4.9600 | -1.938% | 327 | -12.117% |
| 2026-08-23 | 4.9110 | 5.0850 | 4.6660 | 5.0580 | +5.971% | 977 | -13.820% |
| 2026-08-22 | 5.0870 | 5.6120 | 4.6930 | 4.7730 | -5.541% | 6,322 | -8.674% |
| 2026-08-21 | 4.0480 | 5.0870 | 3.9750 | 5.0530 | +36.420% | 3,376 | -13.734% |
| 2026-08-20 | 3.5990 | 3.7040 | 3.5990 | 3.7040 | +3.089% | 90 | +17.684% |
| 2026-08-19 | 3.5610 | 3.5930 | 3.5610 | 3.5930 | +8.028% | 19 | +21.319% |
| 2026-08-18 | 3.2550 | 3.3260 | 3.2510 | 3.3260 | -0.687% | 222 | +31.058% |
| 2026-08-17 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | -0.653% | 37 | +30.158% |
| 2026-08-16 | 3.4770 | 3.4770 | 3.3710 | 3.3710 | -4.531% | 508 | +29.309% |
| 2026-08-15 | 3.5100 | 3.5310 | 3.4790 | 3.5310 | +0.857% | 3,931 | +23.449% |
| 2026-08-14 | 3.5050 | 3.5050 | 3.4590 | 3.5010 | -0.793% | 974 | +24.507% |
| 2026-08-13 | 3.5410 | 3.5410 | 3.5290 | 3.5290 | +0.570% | 244 | +23.519% |
| 2026-08-12 | 3.6010 | 3.6220 | 3.4950 | 3.5090 | -2.474% | 1,285 | +24.223% |
| 2026-08-11 | 3.5930 | 3.5980 | 3.5930 | 3.5980 | -3.202% | 90 | +21.151% |
| 2026-08-09 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | -0.188% | 54 | +17.272% |
| 2026-08-08 | 3.7360 | 3.7760 | 3.7240 | 3.7240 | +0.785% | 1,403 | +17.052% |
| 2026-08-07 | 3.6820 | 3.6950 | 3.6820 | 3.6950 | +1.595% | 24 | +17.970% |
| 2026-08-06 | 3.6620 | 3.6640 | 3.6080 | 3.6370 | -1.410% | 17,699 | +19.852% |
| 2026-08-02 | 3.7150 | 3.7150 | 3.6890 | 3.6890 | -0.189% | 96 | +18.162% |
| 2026-08-01 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | -1.676% | 118 | +17.938% |
| 2026-07-30 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | -0.556% | 418 | +15.962% |
| 2026-07-28 | 3.7860 | 3.7860 | 3.7800 | 3.7800 | -7.421% | 79 | +15.317% |
| 2026-07-26 | 4.0700 | 4.0830 | 4.0700 | 4.0830 | +6.829% | 121 | +6.760% |
| 2026-07-25 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | +0.210% | 83 | +14.050% |
| 2026-07-24 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | -4.983% | 2 | +14.289% |
| 2026-07-22 | 3.9790 | 4.0150 | 3.9440 | 4.0140 | -0.619% | 784 | +8.595% |
| 2026-07-21 | 3.9980 | 4.1160 | 3.9980 | 4.0390 | +4.855% | 991 | +7.923% |
| 2026-07-20 | 3.8460 | 3.8580 | 3.8460 | 3.8520 | -1.357% | 1,605 | +13.162% |
| 2026-07-18 | 3.9510 | 3.9510 | 3.9050 | 3.9050 | -1.884% | 239 | +11.626% |
| 2026-07-17 | 3.7960 | 4.0930 | 3.7960 | 3.9800 | +5.514% | 2,178 | +9.523% |
| 2026-07-16 | 3.8020 | 3.8020 | 3.7680 | 3.7720 | -0.945% | 207 | +15.562% |
| 2026-07-15 | 3.8700 | 3.8870 | 3.8080 | 3.8080 | +5.281% | 3,179 | +14.470% |
| 2026-07-14 | 3.5870 | 3.6350 | 3.5750 | 3.6170 | +1.687% | 7 | +20.514% |
| 2026-07-13 | 3.5930 | 3.5950 | 3.5310 | 3.5570 | -3.657% | 10 | +22.547% |
| 2026-07-11 | 3.6740 | 3.6920 | 3.6740 | 3.6920 | +3.854% | 10 | +18.066% |
| 2026-07-08 | 3.5730 | 3.5730 | 3.5550 | 3.5550 | -0.504% | 96 | +22.616% |
| 2026-07-06 | 3.5770 | 3.5770 | 3.5730 | 3.5730 | -4.973% | 276 | +21.998% |
| 2026-07-04 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +3.098% | 0.661161 | +15.931% |
| 2026-07-02 | 3.6840 | 3.6840 | 3.6470 | 3.6470 | +0.746% | 167 | +19.523% |
| 2026-07-01 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -20.299% | 540 | +20.414% |
| 2026-06-16 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | -1.816% | 1 | -4.029% |
| 2026-06-15 | 4.9040 | 4.9040 | 4.6260 | 4.6260 | +10.935% | 2 | -5.772% |
| 2026-06-08 | 4.1690 | 4.1700 | 4.1690 | 4.1700 | -11.163% | 0.119928 | +4.532% |
| 2026-06-03 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | -0.908% | 3 | -7.137% |
| 2026-06-02 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | -8.180% | 0.2 | -7.980% |
| 2026-05-30 | 5.0250 | 5.1640 | 5.0250 | 5.1590 | +5.501% | 1 | -15.507% |
| 2026-05-28 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -17.635% | 0.2 | -10.859% |
| 2026-05-12 | 6.2630 | 6.3000 | 5.8250 | 5.9370 | -5.492% | 66 | -26.579% |
| 2026-05-11 | 6.2820 | 6.5380 | 6.1360 | 6.2820 | +0.303% | 175 | -30.611% |
| 2026-05-10 | 5.7520 | 6.5010 | 5.7150 | 6.2630 | +8.544% | 154 | -30.401% |
| 2026-05-09 | 6.0580 | 6.1170 | 5.7520 | 5.7700 | +2.578% | 56 | -24.454% |
| 2026-05-06 | 5.6170 | 5.6250 | 5.6170 | 5.6250 | +3.687% | 6 | -22.507% |
| 2026-05-05 | 5.3650 | 5.4250 | 5.3650 | 5.4250 | +4.528% | 19 | -19.650% |
| 2026-04-27 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.927% | 0.2 | -16.012% |
| 2026-04-26 | 5.2820 | 5.2920 | 5.2820 | 5.2920 | +1.166% | 0.399986 | -17.630% |
| 2026-04-25 | 5.3640 | 5.3640 | 5.2310 | 5.2310 | -2.425% | 0.6 | -16.670% |
| 2026-04-24 | 5.3890 | 5.5030 | 5.3610 | 5.3610 | +5.698% | 2 | -18.691% |
| 2026-04-21 | 5.1490 | 5.1490 | 5.0720 | 5.0720 | -0.059% | 0.4 | -14.058% |
| 2026-04-19 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | -0.451% | 0.2 | -14.108% |
| 2026-04-18 | 5.3650 | 5.3650 | 5.0870 | 5.0980 | -3.956% | 2 | -14.496% |
| 2026-04-16 | 5.2260 | 5.3080 | 5.2260 | 5.3080 | +9.218% | 0.7 | -17.879% |
| 2026-04-13 | 4.7880 | 4.8960 | 4.7760 | 4.8600 | +1.483% | 1 | -10.309% |
| 2026-04-12 | 4.8830 | 4.8830 | 4.7540 | 4.7890 | -3.233% | 2 | -8.979% |
| 2026-04-11 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | -0.402% | 0.2 | -11.922% |
| 2026-04-09 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | -0.161% | 0.2 | -12.276% |
| 2026-04-06 | 5.0050 | 5.0350 | 4.9770 | 4.9770 | +2.281% | 0.6 | -12.417% |
| 2026-04-05 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | -1.158% | 0.2 | -10.419% |
| 2026-04-04 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | +3.164% | 0.176088 | -11.456% |
| 2026-04-02 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | -9.724% | 0.181258 | -8.655% |
| 2026-03-25 | 5.2860 | 5.2860 | 5.2860 | 5.2860 | +3.994% | 0.2 | -17.537% |
| 2026-03-23 | 5.0850 | 5.0850 | 5.0830 | 5.0830 | -9.700% | 89 | -14.244% |
| 2026-03-19 | 5.6310 | 5.6310 | 5.6290 | 5.6290 | +1.772% | 6 | -22.562% |
| 2026-03-18 | 5.5420 | 5.5570 | 5.5200 | 5.5310 | -5.919% | 89 | -21.190% |
| 2026-03-17 | 5.7680 | 5.8840 | 5.7670 | 5.8790 | +0.376% | 26 | -25.855% |
| 2026-03-16 | 5.8530 | 5.8570 | 5.8530 | 5.8570 | +10.865% | 0.2 | -25.576% |
| 2026-03-13 | 5.3460 | 5.4960 | 5.2830 | 5.2830 | +2.483% | 406 | -17.490% |
| 2026-03-12 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 0.000% | 30 | -15.441% |