Dark

ENSUSD
ENS / United States dollar
crypto Composite

Real-time

Sep 14, 2026 6:10:58 AM EDT

5.739USD+0.826%(+0.047)22,741ENS129,301USD

5.746Bid 5.752Ask 0.006Spread

Composite
5.739 Coinbase
5.739 OKX
5.754 Gemini
0.000 Binance.US
0.000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	5.5840	5.7740	5.5450	5.7390	+2.702%	12,375	0.000%
2026-09-13	5.7820	5.8200	5.5340	5.5880	-3.572%	19,022	+2.702%
2026-09-12	5.7520	5.8800	5.7370	5.7950	+0.678%	28,737	-0.966%
2026-09-11	5.5710	6.0750	5.4810	5.7560	+4.559%	60,272	-0.295%
2026-09-10	5.7670	6.0870	5.4800	5.5050	-4.593%	47,167	+4.251%
2026-09-09	6.2400	6.3650	5.6510	5.7700	-7.576%	84,498	-0.537%
2026-09-08	6.0970	6.7340	5.9630	6.2430	+2.495%	75,005	-8.073%
2026-09-07	6.2110	6.2780	5.9560	6.0910	-1.885%	40,685	-5.779%
2026-09-06	5.9690	6.3220	5.9330	6.2080	+4.512%	40,927	-7.555%
2026-09-05	5.8890	6.0760	5.5440	5.9400	+0.780%	33,906	-3.384%
2026-09-04	5.7300	6.0380	5.5660	5.8940	+2.790%	38,456	-2.630%
2026-09-03	5.4190	5.8910	5.3180	5.7340	+5.930%	42,032	+0.087%
2026-09-02	5.7030	5.7100	5.2090	5.4130	-4.868%	37,345	+6.023%
2026-09-01	5.8400	6.3400	5.6300	5.6900	-2.735%	34,863	+0.861%
2026-08-31	5.5900	5.9200	5.5700	5.8500	+4.464%	25,672	-1.897%
2026-08-30	5.6200	5.9600	5.5100	5.6000	-0.285%	70,953	+2.482%
2026-08-29	5.6900	5.8800	5.4800	5.6160	+0.772%	23,370	+2.190%
2026-08-28	6.0100	6.1000	5.5600	5.5730	-7.101%	52,931	+2.979%
2026-08-27	6.0000	6.0900	5.8300	5.9990	+0.368%	87,521	-4.334%
2026-08-26	5.9600	6.0600	5.5900	5.9770	+7.249%	187,542	-3.982%
2026-08-25	5.7800	6.0600	5.5600	5.5730	-4.686%	178,542	+2.979%
2026-08-24	5.8800	6.0400	5.6100	5.8470	-1.016%	157,848	-1.847%
2026-08-23	5.6700	6.0620	5.4250	5.9070	+5.993%	241,020	-2.844%
2026-08-22	5.9100	6.5700	5.3110	5.5730	-5.510%	525,071	+2.979%
2026-08-21	4.5100	5.9700	4.4700	5.8980	+31.212%	251,775	-2.696%
2026-08-20	4.2300	4.5800	3.8770	4.4950	+5.467%	80,195	+27.675%
2026-08-19	3.8400	4.2700	3.7220	4.2620	+11.805%	45,549	+34.655%
2026-08-18	3.9000	4.0000	3.6680	3.8120	-3.494%	30,749	+50.551%
2026-08-17	3.9200	4.5800	3.8300	3.9500	+0.997%	24,725	+45.291%
2026-08-16	4.0300	4.1810	3.8800	3.9110	-3.859%	20,535	+46.740%
2026-08-15	4.0600	4.1430	4.0200	4.0680	+0.843%	1,943	+41.077%
2026-08-14	4.0500	4.1940	3.9800	4.0340	-0.370%	6,056	+42.266%
2026-08-13	4.0700	4.3160	3.9900	4.0490	+0.521%	8,316	+41.739%
2026-08-12	4.1500	4.3130	3.9620	4.0280	-2.940%	14,263	+42.478%
2026-08-11	4.2300	4.4700	4.0690	4.1500	-3.241%	11,905	+38.289%
2026-08-10	4.2400	4.2900	4.1900	4.2890	-2.744%	5,826	+33.807%
2026-08-09	4.2800	4.4550	4.2300	4.4100	+2.439%	4,106	+30.136%
2026-08-08	4.2200	4.4700	4.2200	4.3050	-3.691%	8,018	+33.310%
2026-08-07	4.1900	4.4700	4.1800	4.4700	+6.938%	9,941	+28.389%
2026-08-06	4.2300	4.2500	4.1600	4.1800	-1.065%	11,451	+37.297%
2026-08-05	4.2400	4.3470	4.2000	4.2250	-0.354%	13,785	+35.834%
2026-08-04	4.2600	4.2700	4.2100	4.2400	+0.952%	12,544	+35.354%
2026-08-03	4.2700	4.2700	4.1700	4.2000	0.000%	6,115	+36.643%
2026-08-02	4.2200	4.5890	4.2000	4.2000	0.000%	6,509	+36.643%
2026-08-01	4.2400	4.2700	4.1500	4.2000	-0.920%	5,712	+36.643%
2026-07-31	4.2900	4.3760	4.1800	4.2390	-2.011%	12,370	+35.386%
2026-07-30	4.2600	4.4360	4.2000	4.3260	+1.478%	33,433	+32.663%
2026-07-29	4.3400	4.4650	4.1200	4.2630	-1.205%	76,555	+34.624%
2026-07-28	4.3500	4.4650	4.2300	4.3150	-1.371%	64,781	+33.001%
2026-07-27	4.5900	4.6500	4.3400	4.3750	-0.500%	34,803	+31.177%
2026-07-26	4.3800	4.6700	4.2800	4.3970	+1.104%	31,890	+30.521%
2026-07-25	4.3200	4.4810	4.2800	4.3490	-0.344%	12,303	+31.961%
2026-07-24	4.4600	4.6220	4.3100	4.3640	-5.582%	14,337	+31.508%
2026-07-23	4.5500	4.6220	4.4000	4.6220	+3.009%	14,661	+24.167%
2026-07-22	4.5400	4.8160	4.4610	4.4870	-1.015%	26,040	+27.903%
2026-07-21	4.4900	4.7300	4.4110	4.5330	+3.046%	31,961	+26.605%
2026-07-20	4.5100	4.5600	4.3500	4.3990	-3.020%	29,380	+30.461%
2026-07-19	4.5400	4.6600	4.3620	4.5360	-0.220%	23,353	+26.521%
2026-07-18	4.5400	4.6710	4.4300	4.5460	-0.807%	39,467	+26.243%
2026-07-17	4.2300	4.7100	4.2300	4.5830	+8.576%	98,508	+25.224%
2026-07-16	4.3300	4.3900	4.2100	4.2210	-3.850%	18,628	+35.963%
2026-07-15	4.2200	4.4500	4.1700	4.3900	+3.003%	38,161	+30.729%
2026-07-14	4.0700	4.2700	4.0500	4.2620	+5.809%	20,359	+34.655%
2026-07-13	4.1300	4.1930	4.0100	4.0280	-1.516%	10,829	+42.478%
2026-07-12	4.1300	4.1600	4.0800	4.0900	-2.966%	20,465	+40.318%
2026-07-11	4.1900	4.2980	4.0550	4.2150	+3.946%	8,218	+36.157%
2026-07-10	4.1500	4.2400	4.0550	4.0550	-2.758%	13,395	+41.529%
2026-07-09	4.0500	4.1900	4.0300	4.1700	+3.835%	20,079	+37.626%
2026-07-08	4.1700	4.1800	3.9800	4.0160	-4.585%	44,045	+42.903%
2026-07-07	4.2900	4.3000	4.1100	4.2090	-1.475%	20,999	+36.351%
2026-07-06	4.3000	4.4020	4.0600	4.2720	-1.725%	30,670	+34.340%
2026-07-05	4.3000	4.4100	4.2400	4.3470	-0.046%	16,451	+32.022%
2026-07-04	4.3900	4.4200	4.2800	4.3490	+0.835%	34,668	+31.961%
2026-07-03	4.1800	4.4200	4.1500	4.3130	+3.728%	32,235	+33.063%
2026-07-02	4.0800	4.3500	4.0370	4.1580	+1.143%	53,947	+38.023%
2026-07-01	4.0700	4.2200	3.9800	4.1110	+1.057%	34,960	+39.601%
2026-06-30	4.1500	4.2000	4.0100	4.0680	-3.189%	31,296	+41.077%
2026-06-29	4.0900	4.2600	4.0700	4.2020	+1.966%	19,471	+36.578%
2026-06-28	4.1600	4.1780	4.0600	4.1210	-4.407%	20,231	+39.262%
2026-06-27	4.2600	4.4300	4.1400	4.3110	+2.765%	39,640	+33.125%
2026-06-26	4.1600	4.2900	3.9500	4.1950	-0.356%	62,768	+36.806%
2026-06-25	4.3400	4.4000	3.9500	4.2100	-2.794%	65,576	+36.318%
2026-06-24	4.4500	4.4600	4.1300	4.3310	-2.058%	45,274	+32.510%
2026-06-23	4.6000	4.6440	4.2960	4.4220	-4.719%	57,391	+29.783%
2026-06-22	4.6600	4.8100	4.4700	4.6410	-0.621%	44,619	+23.659%
2026-06-21	4.8000	4.8100	4.6400	4.6700	-2.526%	51,543	+22.891%
2026-06-20	5.2800	5.2900	4.4600	4.7910	-6.022%	980,897	+19.787%
2026-06-19	5.3100	5.3860	5.0600	5.0980	-1.754%	24,923	+12.574%
2026-06-18	5.3700	5.4200	5.1400	5.1890	-3.118%	37,521	+10.599%
2026-06-17	5.4000	5.5800	5.2500	5.3560	+0.904%	32,352	+7.151%
2026-06-16	5.3600	5.6510	5.2600	5.3080	-0.952%	35,839	+8.120%
2026-06-15	5.1700	5.8010	5.0580	5.3590	+6.140%	64,102	+7.091%
2026-06-14	4.9300	5.1600	4.8100	5.0490	+1.569%	20,409	+13.666%
2026-06-13	4.8400	5.0200	4.8300	4.9710	+2.326%	22,956	+15.450%
2026-06-12	4.7700	4.9000	4.6930	4.8580	+1.504%	22,989	+18.135%
2026-06-11	4.5500	4.8100	4.5470	4.7860	+5.791%	47,240	+19.912%
2026-06-10	4.6300	6.5400	4.4600	4.5240	-1.887%	39,809	+26.857%
2026-06-09	4.7300	4.8040	4.5400	4.6110	-2.247%	22,156	+24.463%
2026-06-08	4.7200	4.8600	4.6300	4.7170	+0.362%	31,490	+21.666%
2026-06-07	4.5400	4.8100	4.5100	4.7000	+3.002%	26,701	+22.106%
2026-06-06	4.6300	4.6700	4.2800	4.5630	-1.426%	40,838	+25.773%
2026-06-05	5.1300	5.1600	4.4000	4.6290	-9.253%	69,246	+23.979%
2026-06-04	5.3600	5.4200	4.9300	5.1010	-8.469%	41,968	+12.507%
2026-06-03	5.4000	5.6300	5.2970	5.5730	+4.933%	26,125	+2.979%
2026-06-02	5.8000	5.8010	5.2700	5.3110	-6.743%	35,800	+8.059%
2026-06-01	5.9200	5.9400	5.5250	5.6950	-3.458%	12,697	+0.773%
2026-05-31	5.9700	6.1640	5.6680	5.8990	-2.091%	10,624	-2.712%
2026-05-30	5.8600	6.2500	5.8320	6.0250	+2.466%	57,713	-4.747%
2026-05-29	5.8800	5.9200	5.6500	5.8800	+3.777%	28,319	-2.398%
2026-05-28	5.9600	5.9600	5.6000	5.6660	-4.500%	27,517	+1.288%
2026-05-27	6.1800	6.2400	5.8700	5.9330	-4.337%	29,300	-3.270%
2026-05-26	6.2900	6.4400	6.1600	6.2020	-3.094%	31,477	-7.465%
2026-05-25	6.2300	6.4900	6.1590	6.4000	+2.613%	19,241	-10.328%
2026-05-24	6.3400	6.3650	6.0800	6.2370	-3.362%	16,629	-7.985%
2026-05-23	6.0900	6.5000	5.9400	6.4540	+5.475%	20,751	-11.078%
2026-05-22	6.3500	6.5800	6.0600	6.1190	-2.424%	29,618	-6.210%
2026-05-21	6.2800	6.4000	6.1800	6.2710	+1.243%	14,643	-8.483%
2026-05-20	6.1300	6.3400	6.0900	6.1940	+0.929%	6,970	-7.346%
2026-05-19	6.2900	6.3700	6.1200	6.1370	-0.260%	8,572	-6.485%
2026-05-18	6.1800	6.3400	6.0700	6.1530	+0.902%	10,467	-6.728%
2026-05-17	6.3900	6.7580	6.0500	6.0980	-4.089%	14,048	-5.887%
2026-05-16	6.7600	6.7800	6.3300	6.3580	-3.987%	29,353	-9.736%
2026-05-15	7.0800	7.1400	6.5800	6.6220	-7.656%	34,892	-13.334%
2026-05-14	6.8400	7.2700	6.7100	7.1710	+6.143%	44,881	-19.969%
2026-05-13	7.0400	7.3220	6.7300	6.7560	-3.993%	45,645	-15.053%
2026-05-12	7.3800	7.4300	6.8000	7.0370	-3.721%	49,477	-18.445%
2026-05-11	7.4400	8.1300	7.0700	7.3090	-1.681%	141,550	-21.480%
2026-05-10	6.7900	7.6500	6.7200	7.4340	+8.764%	80,645	-22.801%
2026-05-09	6.9700	7.2100	6.7600	6.8350	-0.726%	32,623	-16.035%
2026-05-08	6.4200	7.0700	6.3500	6.8850	+8.255%	23,374	-16.645%
2026-05-07	6.5800	7.1500	5.0200	6.3600	-3.607%	38,875	-9.764%
2026-05-06	6.3700	6.6700	6.3300	6.5980	+4.581%	33,113	-13.019%
2026-05-05	6.2600	6.4300	6.1700	6.3090	+1.676%	29,205	-9.035%
2026-05-04	6.1200	6.3200	6.0700	6.2050	+1.688%	14,711	-7.510%
2026-05-03	6.0400	6.2000	6.0200	6.1020	-0.213%	13,408	-5.949%
2026-05-02	6.1400	6.1500	6.0300	6.1150	+1.798%	4,805	-6.149%
2026-05-01	6.0200	6.1400	5.9900	6.0070	+0.250%	9,124	-4.461%
2026-04-30	6.0700	6.1700	5.9400	5.9920	+2.655%	10,743	-4.222%
2026-04-29	6.0600	6.2400	5.8370	5.8370	-3.169%	26,096	-1.679%
2026-04-28	6.0600	6.1100	5.9700	6.0280	+0.350%	11,688	-4.794%
2026-04-27	6.2500	6.3400	5.9400	6.0070	-3.424%	28,712	-4.461%
2026-04-26	6.1600	6.2700	6.0900	6.2200	+1.584%	16,294	-7.733%
2026-04-25	6.2600	6.3730	6.1100	6.1230	-3.772%	20,785	-6.271%
2026-04-24	6.1700	6.4900	6.1000	6.3630	+5.365%	92,941	-9.807%
2026-04-23	5.9900	6.2800	5.9700	6.0390	-2.628%	65,905	-4.968%
2026-04-22	6.0400	6.3200	6.0000	6.2020	+4.095%	37,286	-7.465%
2026-04-21	5.9800	6.1000	5.8500	5.9580	-0.799%	44,258	-3.676%
2026-04-20	5.7800	6.0700	5.7500	6.0060	+1.607%	17,582	-4.446%
2026-04-19	5.9700	6.0100	5.0200	5.9110	-1.516%	24,361	-2.910%
2026-04-18	6.2800	6.4320	5.9500	6.0020	-5.998%	24,708	-4.382%
2026-04-17	6.1800	6.4900	6.0700	6.3850	+3.317%	48,106	-10.117%
2026-04-16	5.9200	6.2800	5.8800	6.1800	+7.032%	46,990	-7.136%
2026-04-15	5.7800	5.9600	5.7600	5.7740	-0.671%	25,353	-0.606%
2026-04-14	5.9500	5.9600	5.7000	5.8130	-0.394%	30,232	-1.273%
2026-04-13	5.6100	5.9800	5.5400	5.8360	+4.719%	21,372	-1.662%
2026-04-12	5.8300	5.8300	5.5400	5.5730	-5.478%	15,456	+2.979%
2026-04-11	5.8000	5.9200	5.7400	5.8960	+0.993%	17,396	-2.663%
2026-04-10	5.7400	5.9400	5.7300	5.8380	+0.378%	39,372	-1.696%
2026-04-09	5.6800	5.9100	5.5700	5.8160	-1.607%	35,890	-1.324%
2026-04-08	5.9800	6.1450	5.7000	5.9110	+1.285%	28,402	-2.910%
2026-04-07	5.6200	6.0400	5.4700	5.8360	0.000%	26,662	-1.662%
2026-04-06	5.7100	5.8600	5.5800	5.8360	+4.066%	21,837	-1.662%
2026-04-05	5.6500	5.6800	5.4700	5.6080	-0.089%	6,851	+2.336%
2026-04-04	5.5400	5.7400	5.5100	5.6130	+0.250%	7,388	+2.245%
2026-04-03	5.5300	5.6800	5.5000	5.5990	+0.467%	14,976	+2.500%
2026-04-02	5.7000	5.7740	5.4300	5.5730	-4.507%	35,708	+2.979%
2026-04-01	5.6700	5.8600	5.6200	5.8360	+4.776%	17,548	-1.662%
2026-03-31	5.6000	5.7000	5.4600	5.5700	-2.469%	21,606	+3.034%
2026-03-30	5.5600	5.7600	5.5100	5.7110	+5.156%	22,104	+0.490%
2026-03-29	5.6200	5.7060	5.3800	5.4310	-4.836%	18,659	+5.671%
2026-03-28	5.6400	5.7600	5.5600	5.7070	-1.874%	13,320	+0.561%
2026-03-27	5.8400	5.8700	5.5900	5.8160	-0.564%	23,743	-1.324%
2026-03-26	6.1000	6.1100	5.7800	5.8490	-5.310%	35,621	-1.881%
2026-03-25	6.1200	6.2200	6.0700	6.1770	+0.439%	18,083	-7.091%
2026-03-24	6.1400	6.1700	5.9700	6.1500	+0.902%	19,607	-6.683%
2026-03-23	5.8600	6.2100	5.7800	6.0950	+4.438%	36,446	-5.841%
2026-03-22	5.9600	6.2440	5.7800	5.8360	-4.296%	21,104	-1.662%
2026-03-21	6.2600	20.0200	5.0200	6.0980	-2.588%	12,062	-5.887%
2026-03-20	6.3200	6.3600	6.1300	6.2600	+0.144%	19,196	-8.323%
2026-03-19	6.3200	6.6000	6.1400	6.2510	-1.714%	36,365	-8.191%
2026-03-18	6.6300	26.1100	6.1800	6.3600	-6.236%	29,982	-9.764%
2026-03-17	6.6600	6.9500	6.6200	6.7830	+0.683%	59,748	-15.391%
2026-03-16	6.2000	6.8000	6.1150	6.7370	+10.172%	46,383	-14.814%
2026-03-15	6.0100	6.2400	5.9500	6.1150	+2.773%	10,476	-6.149%
2026-03-14	6.0100	6.1000	5.9200	5.9500	-2.427%	7,299	-3.546%
2026-03-13	5.9900	6.4100	5.9900	6.0980	+1.498%	33,365	-5.887%
2026-03-12	6.0100	6.0600	5.8900	6.0080	-0.447%	9,018	-4.477%
2026-03-11	5.9400	6.1200	5.7900	6.0350	-1.033%	16,413	-4.905%
2026-03-10	5.8300	6.1320	5.7800	6.0980	+4.525%	18,521	-5.887%
2026-03-09	5.6500	5.9700	5.6400	5.8340	+3.074%	17,792	-1.628%
2026-03-08	5.7600	5.8200	5.5900	5.6600	-3.380%	18,929	+1.396%
2026-03-07	5.8900	5.9200	5.7200	5.8580	+0.377%	7,579	-2.031%
2026-03-06	6.1400	6.2000	5.7800	5.8360	-4.296%	16,755	-1.662%
2026-03-05	6.3000	6.3700	6.0500	6.0980	-3.665%	28,083	-5.887%
2026-03-04	5.9700	6.5100	5.8500	6.3300	+8.465%	61,203	-9.336%
2026-03-03	6.0800	6.1190	5.8100	5.8360	-4.296%	42,573	-1.662%
2026-03-02	5.9300	6.3000	5.8700	6.0980	+2.453%	80,125	-5.887%
2026-03-01	6.1100	6.3920	5.8000	5.9520	+1.622%	83,294	-3.579%
2026-02-28	6.0700	6.2000	5.6600	5.8570	-1.513%	75,591	-2.015%
2026-02-27	6.2100	6.5100	5.9100	5.9470	-5.227%	70,377	-3.498%
2026-02-26	6.5900	6.6700	6.1300	6.2750	-4.184%	92,664	-8.542%
2026-02-25	6.5000	6.9700	5.9800	6.5490	+9.314%	112,921	-12.368%
2026-02-24	6.1100	6.2900	5.8500	5.9910	-1.787%	63,270	-4.206%
2026-02-23	6.2900	6.3130	5.9300	6.1000	-3.282%	54,409	-5.918%
2026-02-22	6.6600	6.7510	6.2800	6.3070	-9.095%	35,383	-9.006%
2026-02-21	6.6000	7.0200	6.5400	6.9380	+5.042%	54,831	-17.282%
2026-02-20	6.5100	6.7200	6.3700	6.6050	+2.658%	64,053	-13.111%
2026-02-19	6.6100	6.6560	6.2800	6.4340	-4.270%	57,637	-10.802%
2026-02-18	6.7100	7.0500	6.5900	6.7210	+0.916%	88,915	-14.611%
2026-02-17	6.8100	6.8700	6.5600	6.6600	-2.575%	46,284	-13.829%
2026-02-16	6.7100	6.9000	6.5300	6.8360	+2.213%	105,142	-16.047%
2026-02-15	6.8700	7.1200	6.5500	6.6880	-2.408%	74,215	-14.190%
2026-02-14	6.4900	7.2000	6.4700	6.8530	+2.913%	265,480	-16.256%
2026-02-13	5.8500	6.9200	5.7200	6.6590	+12.769%	195,302	-13.816%
2026-02-12	5.6800	5.9900	5.5600	5.9050	+8.508%	88,925	-2.811%
2026-02-11	5.6700	5.8100	5.2900	5.4420	-3.408%	92,147	+5.458%
2026-02-10	5.8500	5.8930	5.5900	5.6340	+0.213%	49,195	+1.864%
2026-02-09	5.9000	6.0000	5.6000	5.6220	-4.094%	68,121	+2.081%
2026-02-08	6.5800	6.5800	5.8500	5.8620	-5.725%	46,266	-2.098%
2026-02-07	6.1200	6.2600	5.8200	6.2180	-0.273%	103,156	-7.703%
2026-02-06	5.4500	6.3900	4.8200	6.2350	+13.757%	246,038	-7.955%
2026-02-05	6.5600	6.6540	5.3600	5.4810	-17.628%	215,199	+4.707%
2026-02-04	6.8500	6.9000	6.4200	6.6540	+2.369%	106,692	-13.751%
2026-02-03	6.9400	7.0300	6.4400	6.5000	-7.854%	107,369	-11.708%
2026-02-02	6.7200	7.0900	6.5600	7.0540	+2.873%	83,979	-18.642%
2026-02-01	7.0900	7.3130	6.6200	6.8570	-0.695%	39,675	-16.305%
2026-01-31	8.0700	9.5400	6.3400	6.9050	-13.688%	115,369	-16.886%
2026-01-30	8.3400	8.9900	5.0200	8.0000	-3.823%	51,605	-28.263%
2026-01-29	8.8000	9.1400	8.1800	8.3180	-7.186%	35,058	-31.005%
2026-01-28	9.0000	9.3950	8.8900	8.9620	-2.012%	18,024	-35.963%
2026-01-27	8.8500	9.2200	8.6600	9.1460	+3.333%	27,217	-37.251%
2026-01-26	8.6600	9.8410	8.5340	8.8510	+3.715%	17,288	-35.160%
2026-01-25	9.1200	9.1910	8.4500	8.5340	-6.518%	24,577	-32.751%
2026-01-24	9.0700	9.3200	8.9950	9.1290	+1.490%	9,299	-37.134%
2026-01-23	9.0100	9.3300	8.9100	8.9950	+0.134%	12,463	-36.198%
2026-01-22	9.0600	9.5400	8.8000	8.9830	+0.695%	13,420	-36.113%
2026-01-21	8.9100	9.4890	8.6800	8.9210	-1.174%	23,867	-35.669%
2026-01-20	9.5300	9.6380	8.0100	9.0270	-2.474%	41,662	-36.424%
2026-01-19	9.9600	9.9900	9.1070	9.2560	-7.440%	29,423	-37.997%
2026-01-18	10.2800	11.0100	9.9600	10.0000	-4.343%	22,425	-42.610%
2026-01-17	10.3500	10.5600	10.2600	10.4540	+2.360%	21,843	-45.102%
2026-01-16	10.3400	10.4000	9.9800	10.2130	0.000%	30,046	-43.807%
2026-01-15	10.8100	11.1500	10.1800	10.2130	-7.700%	31,549	-43.807%
2026-01-14	10.8500	11.1800	10.6700	11.0650	+1.254%	47,843	-48.134%
2026-01-13	10.1000	11.0200	10.0480	10.9280	+7.001%	35,855	-47.484%
2026-01-12	10.3100	10.7500	9.9800	10.2130	0.000%	18,851	-43.807%
2026-01-11	10.4100	10.5200	8.0400	10.2130	-2.678%	11,111	-43.807%
2026-01-10	10.3500	10.6100	10.2600	10.4940	+0.652%	23,634	-45.312%
2026-01-09	10.4700	10.6500	10.2300	10.4260	0.000%	45,390	-44.955%
2026-01-08	10.7400	10.7700	10.1500	10.4260	-2.002%	37,743	-44.955%
2026-01-07	11.2100	11.2400	10.5900	10.6390	-3.850%	39,067	-46.057%
2026-01-06	10.9800	11.5500	10.6900	11.0650	0.000%	168,820	-48.134%
2026-01-05	10.4700	11.1900	10.2780	11.0650	+6.599%	128,269	-48.134%
2026-01-04	10.3100	10.5100	10.1860	10.3800	+1.635%	23,089	-44.711%
2026-01-03	10.2300	10.3000	9.9200	10.2130	0.000%	20,182	-43.807%
2026-01-02	9.7100	10.3000	9.6280	10.2130	+4.781%	54,250	-43.807%
2026-01-01	9.4400	9.8100	9.3230	9.7470	+4.548%	27,570	-41.120%
2025-12-31	9.5400	9.6800	9.2900	9.3230	-2.571%	41,217	-38.443%
2025-12-30	9.4900	9.7200	9.4800	9.5690	+0.021%	30,666	-40.025%
2025-12-29	8.8000	10.1400	8.8000	9.5670	-2.078%	41,981	-40.013%
2025-12-28	9.7600	10.0970	9.4300	9.7700	+0.185%	34,798	-41.259%
2025-12-27	9.4600	9.8200	9.3600	9.7520	+3.404%	12,796	-41.151%
2025-12-26	9.2500	9.6100	9.2300	9.4310	-1.432%	12,995	-39.147%
2025-12-25	9.4400	9.6400	9.1070	9.5680	+0.992%	14,665	-40.019%
2025-12-24	9.4200	9.5000	9.2100	9.4740	+0.873%	30,082	-39.424%
2025-12-23	9.6100	9.6500	9.2500	9.3920	-1.850%	33,820	-38.895%
2025-12-22	9.6200	9.8000	9.3000	9.5690	+0.726%	60,769	-40.025%
2025-12-21	9.6600	9.8130	9.3900	9.5000	-2.102%	28,232	-39.589%
2025-12-20	9.5400	9.8800	9.4900	9.7040	+3.146%	35,519	-40.859%
2025-12-19	8.9800	9.6600	8.7800	9.4080	+2.853%	51,154	-38.999%
2025-12-18	9.3600	9.8300	8.8700	9.1470	-8.530%	58,146	-37.258%
2025-12-17	9.9600	10.2300	9.3300	10.0000	0.000%	42,000	-42.610%
2025-12-16	9.8600	10.2300	9.4700	10.0000	+2.041%	41,462	-42.610%
2025-12-15	10.4600	10.7100	9.6000	9.8000	-6.004%	31,293	-41.439%
2025-12-14	10.8500	10.9000	10.3300	10.4260	-4.287%	16,476	-44.955%
2025-12-13	10.8500	10.9700	10.6920	10.8930	+0.378%	11,713	-47.315%
2025-12-12	10.9800	11.1800	10.5400	10.8520	-1.925%	18,888	-47.116%
2025-12-11	11.3600	11.4330	10.7200	11.0650	-3.707%	62,243	-48.134%
2025-12-10	11.5500	11.9800	11.3600	11.4910	-1.407%	27,104	-50.057%
2025-12-09	11.1600	12.0300	11.1100	11.6550	+3.343%	41,523	-50.759%
2025-12-08	11.1200	11.5300	10.9700	11.2780	+1.925%	18,099	-49.113%
2025-12-07	11.2600	11.3700	10.5000	11.0650	-1.889%	27,332	-48.134%
2025-12-06	11.1600	11.2900	11.0720	11.2780	+1.925%	23,251	-49.113%
2025-12-05	11.8200	11.9300	10.9400	11.0650	-6.213%	45,589	-48.134%
2025-12-04	12.1000	12.2400	11.5900	11.7980	-2.745%	30,058	-51.356%
2025-12-03	11.6100	12.2300	11.5500	12.1310	+3.648%	39,016	-52.691%
2025-12-02	10.7100	11.8900	10.5600	11.7040	+9.711%	30,093	-50.965%
2025-12-01	11.3700	11.4330	10.3300	10.6680	-7.162%	41,586	-46.204%
2025-11-30	11.5500	11.7100	11.3700	11.4910	-0.751%	25,059	-50.057%
2025-11-29	11.7800	11.9200	11.4900	11.5780	-1.077%	27,679	-50.432%
2025-11-28	11.7700	12.0300	11.4900	11.7040	-1.796%	32,664	-50.965%
2025-11-27	11.7300	11.9900	11.6400	11.9180	+1.828%	32,105	-51.846%
2025-11-26	11.5400	11.8650	11.2190	11.7040	+1.854%	27,293	-50.965%
2025-11-25	11.5400	11.6100	11.1100	11.4910	0.000%	27,974	-50.057%
2025-11-24	11.0900	11.6700	10.9000	11.4910	+2.837%	61,313	-50.057%
2025-11-23	10.9700	11.2400	10.9100	11.1740	+0.985%	26,345	-48.640%
2025-11-22	11.0700	11.1400	10.6980	11.0650	+2.085%	23,025	-48.134%
2025-11-21	11.6600	13.3700	10.2800	10.8390	-5.985%	68,417	-47.052%
2025-11-20	12.2100	12.3900	11.2800	11.5290	-8.077%	52,876	-50.221%
2025-11-19	12.5100	12.6200	11.6200	12.5420	+0.481%	45,996	-54.242%
2025-11-18	12.2400	12.7800	12.1100	12.4820	+1.744%	33,040	-54.022%
2025-11-17	12.5100	13.0300	12.0300	12.2680	-4.066%	37,239	-53.220%
2025-11-16	12.8800	13.1100	12.0900	12.7880	-1.631%	25,779	-55.122%
2025-11-15	12.9100	13.3600	12.8900	13.0000	+0.262%	14,378	-55.854%
2025-11-14	13.3700	13.4500	12.6500	12.9660	-3.072%	65,152	-55.738%
2025-11-13	13.8000	14.3800	12.9400	13.3770	-4.053%	34,899	-57.098%
2025-11-12	13.9200	14.7100	13.6200	13.9420	0.000%	50,101	-58.837%
2025-11-11	14.8700	15.6700	13.8600	13.9420	-5.131%	50,087	-58.837%
2025-11-10	14.1000	15.1100	14.0000	14.6960	+3.998%	41,841	-60.949%
2025-11-09	13.3400	14.4200	13.2900	14.1310	+2.741%	24,490	-59.387%
2025-11-08	14.1700	14.4600	13.5300	13.7540	-2.668%	42,032	-58.274%
2025-11-07	12.1000	14.5100	8.2700	14.1310	+13.630%	89,688	-59.387%
2025-11-06	12.9800	12.9800	12.1800	12.4360	-1.505%	44,168	-53.852%
2025-11-05	12.5400	13.0700	11.7800	12.6260	-2.877%	63,086	-54.546%
2025-11-04	13.0000	13.7300	11.7400	13.0000	-2.534%	103,380	-55.854%
2025-11-03	15.2200	15.2300	12.8700	13.3380	-12.273%	55,566	-56.973%
2025-11-02	15.1500	16.1000	14.7000	15.2040	+1.171%	16,259	-62.253%
2025-11-01	14.7600	15.2100	14.6500	15.0280	+1.547%	19,169	-61.811%
2025-10-31	14.5400	14.9700	14.4300	14.7990	+2.062%	18,157	-61.220%
2025-10-30	15.6000	15.6900	13.9800	14.5000	-6.794%	43,455	-60.421%
2025-10-29	15.4900	16.0000	15.2200	15.5570	0.000%	22,103	-63.110%
2025-10-28	15.9400	16.5930	15.2400	15.5570	-2.213%	31,527	-63.110%
2025-10-27	16.3800	16.7200	15.7000	15.9090	-3.218%	27,635	-63.926%
2025-10-26	15.4900	16.6100	15.3300	16.4380	+5.663%	35,543	-65.087%
2025-10-25	15.4500	15.6000	15.3240	15.5570	0.000%	7,307	-63.110%
2025-10-24	15.2800	15.8100	15.1800	15.5570	+2.322%	31,040	-63.110%
2025-10-23	14.8600	15.8470	14.8200	15.2040	+2.370%	25,146	-62.253%
2025-10-22	15.2500	15.4500	14.4800	14.8520	-3.439%	42,840	-61.359%
2025-10-21	16.1000	16.3200	15.0300	15.3810	-2.237%	20,956	-62.688%
2025-10-20	15.5700	16.0500	15.1900	15.7330	+1.131%	29,701	-63.523%
2025-10-19	15.2100	15.9300	14.9300	15.5570	+2.322%	23,324	-63.110%
2025-10-18	15.1200	15.4700	15.0800	15.2040	0.000%	20,360	-62.253%
2025-10-17	15.6500	15.7900	14.3800	15.2040	-1.151%	45,880	-62.253%
2025-10-16	16.1200	16.5700	15.3700	15.3810	-4.383%	59,445	-62.688%
2025-10-15	17.0000	17.4600	15.9400	16.0860	-5.192%	67,050	-64.323%
2025-10-14	17.7600	17.8200	15.9200	16.9670	-4.936%	85,946	-66.176%
2025-10-13	16.9000	17.9300	16.6100	17.8480	+5.578%	77,999	-67.845%
2025-10-12	15.0100	17.9920	14.6400	16.9050	+12.490%	134,942	-66.051%
2025-10-11	18.1300	18.1300	14.3700	15.0280	-0.536%	110,843	-61.811%
2025-10-10	20.7700	21.4200	6.6830	15.1090	-27.694%	211,566	-62.016%
2025-10-09	21.4900	21.5000	20.2500	20.8960	-2.836%	23,421	-72.535%
2025-10-08	20.5800	21.6000	20.5300	21.5060	+4.055%	31,035	-73.314%
2025-10-07	21.8200	22.0530	20.5800	20.6680	-5.561%	38,981	-72.232%
2025-10-06	21.2300	22.2000	20.9260	21.8850	+4.523%	38,699	-73.777%
2025-10-05	21.3400	22.2700	20.6800	20.9380	-1.482%	52,400	-72.591%
2025-10-04	21.9300	21.9390	21.0490	21.2530	-3.715%	20,864	-72.997%
2025-10-03	21.7300	22.3300	20.9300	22.0730	+1.639%	49,728	-74.000%
2025-10-02	21.2400	22.0600	21.0900	21.7170	+2.798%	104,213	-73.574%
2025-10-01	19.7800	21.1500	19.6400	21.1260	+6.332%	30,810	-72.834%
2025-09-30	20.1700	20.3770	19.4900	19.8680	-2.813%	54,071	-71.114%
2025-09-29	20.2600	20.5000	19.7000	20.4430	+1.103%	30,566	-71.927%
2025-09-28	19.8300	20.3600	19.3800	20.2200	+0.918%	22,989	-71.617%
2025-09-27	20.2500	20.2500	19.8100	20.0360	-0.910%	11,668	-71.357%
2025-09-26	19.8500	20.3500	19.5000	20.2200	+2.640%	44,684	-71.617%
2025-09-25	20.8500	20.9770	19.3400	19.7000	-5.475%	53,531	-70.868%
2025-09-24	20.8300	21.3000	20.3100	20.8410	-0.172%	19,580	-72.463%
2025-09-23	21.0800	21.2600	20.5700	20.8770	-0.798%	26,594	-72.510%
2025-09-22	22.7600	22.9060	19.6980	21.0450	-7.738%	42,942	-72.730%
2025-09-21	23.3700	23.4300	22.7100	22.8100	-2.509%	17,834	-74.840%
2025-09-20	23.2600	23.5400	22.9900	23.3970	+0.723%	11,185	-75.471%
2025-09-19	24.4000	24.5800	23.1200	23.2290	-4.647%	31,715	-75.294%
2025-09-18	24.3100	24.6600	23.8800	24.3610	+0.512%	24,435	-76.442%
2025-09-17	23.5500	24.4200	23.0700	24.2370	+2.124%	43,594	-76.321%
2025-09-16	23.1800	23.7400	22.8500	23.7330	+2.170%	25,843	-75.818%
2025-09-15	23.7700	24.2900	22.7400	23.2290	-2.812%	34,319	-75.294%
2025-09-14	24.6600	24.7300	23.4530	23.9010	-2.956%	21,885	-75.988%
2025-09-13	24.8700	25.2800	24.2000	24.6290	-1.786%	35,450	-76.698%
2025-09-12	24.2900	25.2700	23.3600	25.0770	+3.466%	32,833	-77.114%
2025-09-11	25.0000	25.0000	23.2300	24.2370	+3.950%	44,788	-76.321%
2025-09-10	22.9700	23.9400	22.7400	23.3160	+1.848%	57,946	-75.386%

.dark-mode .Mh6CXN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mh6CXN{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Composite

ENSUSD
ENS / United States dollar
crypto Composite