Dark

ENSUSD
ENS / United States dollar
crypto Composite

Real-time

Apr 16, 2026 4:10:18 AM EDT

5.981USD+3.657%(+0.211)31,654ENS187,900USD

5.976Bid 5.985Ask 0.009Spread

Composite
5.981 Coinbase
5.990 Gemini
5.959 OKX
5.981 Binance.US
0.000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	5.9000	6.0400	5.8800	5.9810	+1.373%	17,883	0.000%
2026-04-15	5.7700	5.9600	5.7500	5.9000	+2.431%	18,667	+1.373%
2026-04-14	5.9500	5.9600	5.7000	5.7600	-3.193%	25,726	+3.837%
2026-04-13	5.5400	5.9800	5.5400	5.9500	+7.207%	18,287	+0.521%
2026-04-12	5.8300	5.8300	5.5400	5.5500	-4.966%	15,580	+7.766%
2026-04-11	5.8700	5.9200	5.7500	5.8400	-0.341%	14,685	+2.414%
2026-04-10	5.7700	5.9400	5.7300	5.8600	+1.560%	34,947	+2.065%
2026-04-09	5.7100	5.9100	5.5700	5.7700	+1.051%	32,776	+3.657%
2026-04-08	5.9800	6.1450	5.7000	5.7100	-4.515%	17,988	+4.746%
2026-04-07	5.6100	6.0400	5.4700	5.9800	+6.595%	21,339	+0.017%
2026-04-06	5.7000	5.8600	5.5800	5.6100	-1.058%	17,243	+6.613%
2026-04-05	5.6500	5.6800	5.4700	5.6700	+0.177%	5,137	+5.485%
2026-04-04	5.5100	5.7400	5.5100	5.6600	+2.722%	4,922	+5.671%
2026-04-03	5.5300	5.6700	5.5000	5.5100	-0.181%	13,322	+8.548%
2026-04-02	5.7200	5.7700	5.4300	5.5200	-5.415%	35,108	+8.351%
2026-04-01	5.6700	5.8600	5.6200	5.8360	+4.776%	17,548	+2.485%
2026-03-31	5.6000	5.7000	5.4600	5.5700	-2.469%	21,606	+7.379%
2026-03-30	5.5600	5.7600	5.5100	5.7110	+5.156%	22,104	+4.728%
2026-03-29	5.6200	5.7060	5.3800	5.4310	-4.836%	18,659	+10.127%
2026-03-28	5.6400	5.7600	5.5600	5.7070	-1.874%	13,320	+4.801%
2026-03-27	5.8400	5.8700	5.5900	5.8160	-0.564%	23,743	+2.837%
2026-03-26	6.1000	6.1100	5.7800	5.8490	-5.310%	35,621	+2.257%
2026-03-25	6.1200	6.2200	6.0700	6.1770	+0.439%	18,083	-3.173%
2026-03-24	6.1400	6.1700	5.9700	6.1500	+0.902%	19,607	-2.748%
2026-03-23	5.8600	6.2100	5.7800	6.0950	+4.438%	36,446	-1.870%
2026-03-22	5.9600	6.2440	5.7800	5.8360	-4.296%	21,104	+2.485%
2026-03-21	6.2600	20.0200	5.0200	6.0980	-2.588%	12,062	-1.919%
2026-03-20	6.3200	6.3600	6.1300	6.2600	+0.144%	19,196	-4.457%
2026-03-19	6.3200	6.6000	6.1400	6.2510	-1.714%	36,365	-4.319%
2026-03-18	6.6300	26.1100	6.1800	6.3600	-6.236%	29,982	-5.959%
2026-03-17	6.6600	6.9500	6.6200	6.7830	+0.683%	59,748	-11.824%
2026-03-16	6.2000	6.8000	6.1150	6.7370	+10.172%	46,383	-11.222%
2026-03-15	6.0100	6.2400	5.9500	6.1150	+2.773%	10,476	-2.191%
2026-03-14	6.0100	6.1000	5.9200	5.9500	-2.427%	7,299	+0.521%
2026-03-13	5.9900	6.4100	5.9900	6.0980	+1.498%	33,365	-1.919%
2026-03-12	6.0100	6.0600	5.8900	6.0080	-0.447%	9,018	-0.449%
2026-03-11	5.9400	6.1200	5.7900	6.0350	-1.033%	16,413	-0.895%
2026-03-10	5.8300	6.1320	5.7800	6.0980	+4.525%	18,521	-1.919%
2026-03-09	5.6500	5.9700	5.6400	5.8340	+3.074%	17,792	+2.520%
2026-03-08	5.7600	5.8200	5.5900	5.6600	-3.380%	18,929	+5.671%
2026-03-07	5.8900	5.9200	5.7200	5.8580	+0.377%	7,579	+2.100%
2026-03-06	6.1400	6.2000	5.7800	5.8360	-4.296%	16,755	+2.485%
2026-03-05	6.3000	6.3700	6.0500	6.0980	-3.665%	28,083	-1.919%
2026-03-04	5.9700	6.5100	5.8500	6.3300	+8.465%	61,203	-5.513%
2026-03-03	6.0800	6.1190	5.8100	5.8360	-4.296%	42,573	+2.485%
2026-03-02	5.9300	6.3000	5.8700	6.0980	+2.453%	80,125	-1.919%
2026-03-01	6.1100	6.3920	5.8000	5.9520	+1.622%	83,294	+0.487%
2026-02-28	6.0700	6.2000	5.6600	5.8570	-1.513%	75,591	+2.117%
2026-02-27	6.2100	6.5100	5.9100	5.9470	-5.227%	70,377	+0.572%
2026-02-26	6.5900	6.6700	6.1300	6.2750	-4.184%	92,664	-4.685%
2026-02-25	6.5000	6.9700	5.9800	6.5490	+9.314%	112,921	-8.673%
2026-02-24	6.1100	6.2900	5.8500	5.9910	-1.787%	63,270	-0.167%
2026-02-23	6.2900	6.3130	5.9300	6.1000	-3.282%	54,409	-1.951%
2026-02-22	6.6600	6.7510	6.2800	6.3070	-9.095%	35,383	-5.169%
2026-02-21	6.6000	7.0200	6.5400	6.9380	+5.042%	54,831	-13.794%
2026-02-20	6.5100	6.7200	6.3700	6.6050	+2.658%	64,053	-9.447%
2026-02-19	6.6100	6.6560	6.2800	6.4340	-4.270%	57,637	-7.041%
2026-02-18	6.7100	7.0500	6.5900	6.7210	+0.916%	88,915	-11.010%
2026-02-17	6.8100	6.8700	6.5600	6.6600	-2.575%	46,284	-10.195%
2026-02-16	6.7100	6.9000	6.5300	6.8360	+2.213%	105,142	-12.507%
2026-02-15	6.8700	7.1200	6.5500	6.6880	-2.408%	74,215	-10.571%
2026-02-14	6.4900	7.2000	6.4700	6.8530	+2.913%	265,480	-12.724%
2026-02-13	5.8500	6.9200	5.7200	6.6590	+12.769%	195,302	-10.182%
2026-02-12	5.6800	5.9900	5.5600	5.9050	+8.508%	88,925	+1.287%
2026-02-11	5.6700	5.8100	5.2900	5.4420	-3.408%	92,147	+9.904%
2026-02-10	5.8500	5.8930	5.5900	5.6340	+0.213%	49,195	+6.159%
2026-02-09	5.9000	6.0000	5.6000	5.6220	-4.094%	68,121	+6.386%
2026-02-08	6.5800	6.5800	5.8500	5.8620	-5.725%	46,266	+2.030%
2026-02-07	6.1200	6.2600	5.8200	6.2180	-0.273%	103,156	-3.812%
2026-02-06	5.4500	6.3900	4.8200	6.2350	+13.757%	246,038	-4.074%
2026-02-05	6.5600	6.6540	5.3600	5.4810	-17.628%	215,199	+9.122%
2026-02-04	6.8500	6.9000	6.4200	6.6540	+2.369%	106,692	-10.114%
2026-02-03	6.9400	7.0300	6.4400	6.5000	-7.854%	107,369	-7.985%
2026-02-02	6.7200	7.0900	6.5600	7.0540	+2.873%	83,979	-15.211%
2026-02-01	7.0900	7.3130	6.6200	6.8570	-0.695%	39,675	-12.775%
2026-01-31	8.0700	9.5400	6.3400	6.9050	-13.688%	115,369	-13.382%
2026-01-30	8.3400	8.9900	5.0200	8.0000	-3.823%	51,605	-25.238%
2026-01-29	8.8000	9.1400	8.1800	8.3180	-7.186%	35,058	-28.096%
2026-01-28	9.0000	9.3950	8.8900	8.9620	-2.012%	18,024	-33.263%
2026-01-27	8.8500	9.2200	8.6600	9.1460	+3.333%	27,217	-34.605%
2026-01-26	8.6600	9.8410	8.5340	8.8510	+3.715%	17,288	-32.426%
2026-01-25	9.1200	9.1910	8.4500	8.5340	-6.518%	24,577	-29.916%
2026-01-24	9.0700	9.3200	8.9950	9.1290	+1.490%	9,299	-34.484%
2026-01-23	9.0100	9.3300	8.9100	8.9950	+0.134%	12,463	-33.508%
2026-01-22	9.0600	9.5400	8.8000	8.9830	+0.695%	13,420	-33.419%
2026-01-21	8.9100	9.4890	8.6800	8.9210	-1.174%	23,867	-32.956%
2026-01-20	9.5300	9.6380	8.0100	9.0270	-2.474%	41,662	-33.743%
2026-01-19	9.9600	9.9900	9.1070	9.2560	-7.440%	29,423	-35.382%
2026-01-18	10.2800	11.0100	9.9600	10.0000	-4.343%	22,425	-40.190%
2026-01-17	10.3500	10.5600	10.2600	10.4540	+2.360%	21,843	-42.787%
2026-01-16	10.3400	10.4000	9.9800	10.2130	0.000%	30,046	-41.437%
2026-01-15	10.8100	11.1500	10.1800	10.2130	-7.700%	31,549	-41.437%
2026-01-14	10.8500	11.1800	10.6700	11.0650	+1.254%	47,843	-45.947%
2026-01-13	10.1000	11.0200	10.0480	10.9280	+7.001%	35,855	-45.269%
2026-01-12	10.3100	10.7500	9.9800	10.2130	0.000%	18,851	-41.437%
2026-01-11	10.4100	10.5200	8.0400	10.2130	-2.678%	11,111	-41.437%
2026-01-10	10.3500	10.6100	10.2600	10.4940	+0.652%	23,634	-43.006%
2026-01-09	10.4700	10.6500	10.2300	10.4260	0.000%	45,390	-42.634%
2026-01-08	10.7400	10.7700	10.1500	10.4260	-2.002%	37,743	-42.634%
2026-01-07	11.2100	11.2400	10.5900	10.6390	-3.850%	39,067	-43.782%
2026-01-06	10.9800	11.5500	10.6900	11.0650	0.000%	168,820	-45.947%
2026-01-05	10.4700	11.1900	10.2780	11.0650	+6.599%	128,269	-45.947%
2026-01-04	10.3100	10.5100	10.1860	10.3800	+1.635%	23,089	-42.380%
2026-01-03	10.2300	10.3000	9.9200	10.2130	0.000%	20,182	-41.437%
2026-01-02	9.7100	10.3000	9.6280	10.2130	+4.781%	54,250	-41.437%
2026-01-01	9.4400	9.8100	9.3230	9.7470	+4.548%	27,570	-38.638%
2025-12-31	9.5400	9.6800	9.2900	9.3230	-2.571%	41,217	-35.847%
2025-12-30	9.4900	9.7200	9.4800	9.5690	+0.021%	30,666	-37.496%
2025-12-29	8.8000	10.1400	8.8000	9.5670	-2.078%	41,981	-37.483%
2025-12-28	9.7600	10.0970	9.4300	9.7700	+0.185%	34,798	-38.782%
2025-12-27	9.4600	9.8200	9.3600	9.7520	+3.404%	12,796	-38.669%
2025-12-26	9.2500	9.6100	9.2300	9.4310	-1.432%	12,995	-36.581%
2025-12-25	9.4400	9.6400	9.1070	9.5680	+0.992%	14,665	-37.490%
2025-12-24	9.4200	9.5000	9.2100	9.4740	+0.873%	30,082	-36.869%
2025-12-23	9.6100	9.6500	9.2500	9.3920	-1.850%	33,820	-36.318%
2025-12-22	9.6200	9.8000	9.3000	9.5690	+0.726%	60,769	-37.496%
2025-12-21	9.6600	9.8130	9.3900	9.5000	-2.102%	28,232	-37.042%
2025-12-20	9.5400	9.8800	9.4900	9.7040	+3.146%	35,519	-38.366%
2025-12-19	8.9800	9.6600	8.7800	9.4080	+2.853%	51,154	-36.426%
2025-12-18	9.3600	9.8300	8.8700	9.1470	-8.530%	58,146	-34.612%
2025-12-17	9.9600	10.2300	9.3300	10.0000	0.000%	42,000	-40.190%
2025-12-16	9.8600	10.2300	9.4700	10.0000	+2.041%	41,462	-40.190%
2025-12-15	10.4600	10.7100	9.6000	9.8000	-6.004%	31,293	-38.969%
2025-12-14	10.8500	10.9000	10.3300	10.4260	-4.287%	16,476	-42.634%
2025-12-13	10.8500	10.9700	10.6920	10.8930	+0.378%	11,713	-45.093%
2025-12-12	10.9800	11.1800	10.5400	10.8520	-1.925%	18,888	-44.886%
2025-12-11	11.3600	11.4330	10.7200	11.0650	-3.707%	62,243	-45.947%
2025-12-10	11.5500	11.9800	11.3600	11.4910	-1.407%	27,104	-47.951%
2025-12-09	11.1600	12.0300	11.1100	11.6550	+3.343%	41,523	-48.683%
2025-12-08	11.1200	11.5300	10.9700	11.2780	+1.925%	18,099	-46.968%
2025-12-07	11.2600	11.3700	10.5000	11.0650	-1.889%	27,332	-45.947%
2025-12-06	11.1600	11.2900	11.0720	11.2780	+1.925%	23,251	-46.968%
2025-12-05	11.8200	11.9300	10.9400	11.0650	-6.213%	45,589	-45.947%
2025-12-04	12.1000	12.2400	11.5900	11.7980	-2.745%	30,058	-49.305%
2025-12-03	11.6100	12.2300	11.5500	12.1310	+3.648%	39,016	-50.697%
2025-12-02	10.7100	11.8900	10.5600	11.7040	+9.711%	30,093	-48.898%
2025-12-01	11.3700	11.4330	10.3300	10.6680	-7.162%	41,586	-43.935%
2025-11-30	11.5500	11.7100	11.3700	11.4910	-0.751%	25,059	-47.951%
2025-11-29	11.7800	11.9200	11.4900	11.5780	-1.077%	27,679	-48.342%
2025-11-28	11.7700	12.0300	11.4900	11.7040	-1.796%	32,664	-48.898%
2025-11-27	11.7300	11.9900	11.6400	11.9180	+1.828%	32,105	-49.815%
2025-11-26	11.5400	11.8650	11.2190	11.7040	+1.854%	27,293	-48.898%
2025-11-25	11.5400	11.6100	11.1100	11.4910	0.000%	27,974	-47.951%
2025-11-24	11.0900	11.6700	10.9000	11.4910	+2.837%	61,313	-47.951%
2025-11-23	10.9700	11.2400	10.9100	11.1740	+0.985%	26,345	-46.474%
2025-11-22	11.0700	11.1400	10.6980	11.0650	+2.085%	23,025	-45.947%
2025-11-21	11.6600	13.3700	10.2800	10.8390	-5.985%	68,417	-44.820%
2025-11-20	12.2100	12.3900	11.2800	11.5290	-8.077%	52,876	-48.122%
2025-11-19	12.5100	12.6200	11.6200	12.5420	+0.481%	45,996	-52.312%
2025-11-18	12.2400	12.7800	12.1100	12.4820	+1.744%	33,040	-52.083%
2025-11-17	12.5100	13.0300	12.0300	12.2680	-4.066%	37,239	-51.247%
2025-11-16	12.8800	13.1100	12.0900	12.7880	-1.631%	25,779	-53.230%
2025-11-15	12.9100	13.3600	12.8900	13.0000	+0.262%	14,378	-53.992%
2025-11-14	13.3700	13.4500	12.6500	12.9660	-3.072%	65,152	-53.872%
2025-11-13	13.8000	14.3800	12.9400	13.3770	-4.053%	34,899	-55.289%
2025-11-12	13.9200	14.7100	13.6200	13.9420	0.000%	50,101	-57.101%
2025-11-11	14.8700	15.6700	13.8600	13.9420	-5.131%	50,087	-57.101%
2025-11-10	14.1000	15.1100	14.0000	14.6960	+3.998%	41,841	-59.302%
2025-11-09	13.3400	14.4200	13.2900	14.1310	+2.741%	24,490	-57.675%
2025-11-08	14.1700	14.4600	13.5300	13.7540	-2.668%	42,032	-56.514%
2025-11-07	12.1000	14.5100	8.2700	14.1310	+13.630%	89,688	-57.675%
2025-11-06	12.9800	12.9800	12.1800	12.4360	-1.505%	44,168	-51.906%
2025-11-05	12.5400	13.0700	11.7800	12.6260	-2.877%	63,086	-52.629%
2025-11-04	13.0000	13.7300	11.7400	13.0000	-2.534%	103,380	-53.992%
2025-11-03	15.2200	15.2300	12.8700	13.3380	-12.273%	55,566	-55.158%
2025-11-02	15.1500	16.1000	14.7000	15.2040	+1.171%	16,259	-60.662%
2025-11-01	14.7600	15.2100	14.6500	15.0280	+1.547%	19,169	-60.201%
2025-10-31	14.5400	14.9700	14.4300	14.7990	+2.062%	18,157	-59.585%
2025-10-30	15.6000	15.6900	13.9800	14.5000	-6.794%	43,455	-58.752%
2025-10-29	15.4900	16.0000	15.2200	15.5570	0.000%	22,103	-61.554%
2025-10-28	15.9400	16.5930	15.2400	15.5570	-2.213%	31,527	-61.554%
2025-10-27	16.3800	16.7200	15.7000	15.9090	-3.218%	27,635	-62.405%
2025-10-26	15.4900	16.6100	15.3300	16.4380	+5.663%	35,543	-63.615%
2025-10-25	15.4500	15.6000	15.3240	15.5570	0.000%	7,307	-61.554%
2025-10-24	15.2800	15.8100	15.1800	15.5570	+2.322%	31,040	-61.554%
2025-10-23	14.8600	15.8470	14.8200	15.2040	+2.370%	25,146	-60.662%
2025-10-22	15.2500	15.4500	14.4800	14.8520	-3.439%	42,840	-59.729%
2025-10-21	16.1000	16.3200	15.0300	15.3810	-2.237%	20,956	-61.114%
2025-10-20	15.5700	16.0500	15.1900	15.7330	+1.131%	29,701	-61.984%
2025-10-19	15.2100	15.9300	14.9300	15.5570	+2.322%	23,324	-61.554%
2025-10-18	15.1200	15.4700	15.0800	15.2040	0.000%	20,360	-60.662%
2025-10-17	15.6500	15.7900	14.3800	15.2040	-1.151%	45,880	-60.662%
2025-10-16	16.1200	16.5700	15.3700	15.3810	-4.383%	59,445	-61.114%
2025-10-15	17.0000	17.4600	15.9400	16.0860	-5.192%	67,050	-62.819%
2025-10-14	17.7600	17.8200	15.9200	16.9670	-4.936%	85,946	-64.749%
2025-10-13	16.9000	17.9300	16.6100	17.8480	+5.578%	77,999	-66.489%
2025-10-12	15.0100	17.9920	14.6400	16.9050	+12.490%	134,942	-64.620%
2025-10-11	18.1300	18.1300	14.3700	15.0280	-0.536%	110,843	-60.201%
2025-10-10	20.7700	21.4200	6.6830	15.1090	-27.694%	211,566	-60.414%
2025-10-09	21.4900	21.5000	20.2500	20.8960	-2.836%	23,421	-71.377%
2025-10-08	20.5800	21.6000	20.5300	21.5060	+4.055%	31,035	-72.189%
2025-10-07	21.8200	22.0530	20.5800	20.6680	-5.561%	38,981	-71.062%
2025-10-06	21.2300	22.2000	20.9260	21.8850	+4.523%	38,699	-72.671%
2025-10-05	21.3400	22.2700	20.6800	20.9380	-1.482%	52,400	-71.435%
2025-10-04	21.9300	21.9390	21.0490	21.2530	-3.715%	20,864	-71.858%
2025-10-03	21.7300	22.3300	20.9300	22.0730	+1.639%	49,728	-72.904%
2025-10-02	21.2400	22.0600	21.0900	21.7170	+2.798%	104,213	-72.459%
2025-10-01	19.7800	21.1500	19.6400	21.1260	+6.332%	30,810	-71.689%
2025-09-30	20.1700	20.3770	19.4900	19.8680	-2.813%	54,071	-69.896%
2025-09-29	20.2600	20.5000	19.7000	20.4430	+1.103%	30,566	-70.743%
2025-09-28	19.8300	20.3600	19.3800	20.2200	+0.918%	22,989	-70.420%
2025-09-27	20.2500	20.2500	19.8100	20.0360	-0.910%	11,668	-70.149%
2025-09-26	19.8500	20.3500	19.5000	20.2200	+2.640%	44,684	-70.420%
2025-09-25	20.8500	20.9770	19.3400	19.7000	-5.475%	53,531	-69.640%
2025-09-24	20.8300	21.3000	20.3100	20.8410	-0.172%	19,580	-71.302%
2025-09-23	21.0800	21.2600	20.5700	20.8770	-0.798%	26,594	-71.351%
2025-09-22	22.7600	22.9060	19.6980	21.0450	-7.738%	42,942	-71.580%
2025-09-21	23.3700	23.4300	22.7100	22.8100	-2.509%	17,834	-73.779%
2025-09-20	23.2600	23.5400	22.9900	23.3970	+0.723%	11,185	-74.437%
2025-09-19	24.4000	24.5800	23.1200	23.2290	-4.647%	31,715	-74.252%
2025-09-18	24.3100	24.6600	23.8800	24.3610	+0.512%	24,435	-75.448%
2025-09-17	23.5500	24.4200	23.0700	24.2370	+2.124%	43,594	-75.323%
2025-09-16	23.1800	23.7400	22.8500	23.7330	+2.170%	25,843	-74.799%
2025-09-15	23.7700	24.2900	22.7400	23.2290	-2.812%	34,319	-74.252%
2025-09-14	24.6600	24.7300	23.4530	23.9010	-2.956%	21,885	-74.976%
2025-09-13	24.8700	25.2800	24.2000	24.6290	-1.786%	35,450	-75.716%
2025-09-12	24.2900	25.2700	23.3600	25.0770	+3.466%	32,833	-76.149%
2025-09-11	25.0000	25.0000	23.2300	24.2370	+3.950%	44,788	-75.323%
2025-09-10	22.9700	23.9400	22.7400	23.3160	+1.848%	57,946	-74.348%
2025-09-09	23.0900	23.6700	22.6300	22.8930	-0.729%	29,892	-73.874%
2025-09-08	22.7200	23.3000	22.0890	23.0610	+3.001%	47,981	-74.064%
2025-09-07	22.1500	22.5500	22.0200	22.3890	+1.524%	17,538	-73.286%
2025-09-06	22.4000	22.4700	21.8600	22.0530	-1.179%	14,753	-72.879%
2025-09-05	22.2300	22.9000	21.9600	22.3160	+0.428%	46,868	-73.199%
2025-09-04	23.0300	23.0800	21.9500	22.2210	-3.643%	28,789	-73.084%
2025-09-03	22.4700	23.2400	22.2550	23.0610	+2.212%	27,348	-74.064%
2025-09-02	21.9800	22.7100	21.8520	22.5620	+2.308%	38,330	-73.491%
2025-09-01	22.3400	22.9230	21.5100	22.0530	-2.234%	54,869	-72.879%
2025-08-31	23.2900	23.6700	22.0600	22.5570	-3.255%	57,577	-73.485%
2025-08-30	23.0800	23.6500	22.7400	23.3160	+0.375%	23,553	-74.348%
2025-08-29	24.3600	24.4000	22.8200	23.2290	-4.819%	73,998	-74.252%
2025-08-28	24.2800	24.7500	23.8320	24.4050	+0.693%	32,664	-75.493%
2025-08-27	24.4100	24.9400	24.1400	24.2370	-1.367%	50,559	-75.323%
2025-08-26	23.6300	24.7500	23.3200	24.5730	+4.278%	44,169	-75.660%
2025-08-25	26.1300	26.2500	23.3510	23.5650	-10.242%	65,658	-74.619%
2025-08-24	26.5800	27.5500	25.7300	26.2540	-2.496%	65,072	-77.219%
2025-08-23	27.5500	27.7660	26.6600	26.9260	-1.837%	26,366	-77.787%
2025-08-22	25.2500	28.1020	23.7600	27.4300	+12.598%	110,330	-78.195%
2025-08-21	24.6000	25.4900	24.2400	24.3610	-3.045%	24,558	-75.448%
2025-08-20	24.6100	25.4600	23.9100	25.1260	+0.989%	60,479	-76.196%
2025-08-19	25.4100	25.7880	24.0500	24.8800	-2.813%	56,152	-75.961%
2025-08-18	26.4100	26.5600	24.9700	25.6000	-4.478%	67,889	-76.637%
2025-08-17	26.4100	27.4200	26.2200	26.8000	+1.515%	35,352	-77.683%
2025-08-16	26.3000	26.7100	25.8800	26.4000	+1.208%	27,838	-77.345%
2025-08-15	27.2500	27.2900	25.5200	26.0850	-1.320%	91,642	-77.071%
2025-08-14	29.7600	29.9030	25.9500	26.4340	-10.780%	160,501	-77.374%
2025-08-13	25.4000	30.0500	25.4000	29.6280	+1.133%	100,540	-79.813%
2025-08-12	28.0100	29.8000	27.4800	29.2960	+5.838%	119,709	-79.584%
2025-08-11	29.3800	30.3720	22.1000	27.6800	-6.297%	273,575	-78.392%
2025-08-10	29.6900	32.1700	28.6700	29.5400	+0.476%	134,276	-79.753%
2025-08-09	28.5600	30.0700	28.0400	29.4000	+3.521%	77,920	-79.656%
2025-08-08	27.8600	28.6000	27.3900	28.4000	+3.179%	92,784	-78.940%
2025-08-07	26.2000	27.8400	25.9900	27.5250	+6.295%	65,602	-78.271%
2025-08-06	25.5200	26.6300	25.2800	25.8950	+0.454%	51,478	-76.903%
2025-08-05	26.9400	27.1000	25.3300	25.7780	-4.391%	51,847	-76.798%
2025-08-04	25.5100	27.1600	25.4180	26.9620	+5.650%	76,887	-77.817%
2025-08-03	24.3000	25.6600	24.0400	25.5200	+4.095%	30,808	-76.563%
2025-08-02	25.2400	25.7700	24.2400	24.5160	-2.780%	60,117	-75.604%
2025-08-01	26.9100	26.9100	24.7100	25.2170	-12.453%	154,377	-76.282%
2025-07-31	26.9100	30.2500	26.6600	28.8040	+2.066%	73,626	-79.236%
2025-07-30	28.5000	29.1300	26.8100	28.2210	-3.014%	80,439	-78.807%
2025-07-29	28.8500	29.7400	27.9900	29.0980	+0.452%	99,932	-79.445%
2025-07-28	30.9800	32.0000	28.6500	28.9670	-6.495%	136,677	-79.352%
2025-07-27	30.2900	32.5600	30.1300	30.9790	+2.120%	142,792	-80.693%
2025-07-26	28.5500	31.0000	28.3800	30.3360	+5.940%	180,901	-80.284%
2025-07-25	28.0000	29.0440	27.1200	28.6350	-2.698%	100,464	-79.113%
2025-07-24	26.0700	29.6900	26.0700	29.4290	+6.365%	160,602	-79.677%
2025-07-23	29.0300	30.1600	26.6400	27.6680	-3.184%	202,900	-78.383%
2025-07-22	27.9200	30.1400	25.7200	28.5780	+3.196%	248,069	-79.071%
2025-07-21	28.4700	28.7700	27.3900	27.6930	-3.509%	159,896	-78.402%
2025-07-20	21.9000	30.1000	21.0000	28.7000	+6.057%	199,337	-79.160%
2025-07-19	27.3500	29.1700	26.6600	27.0610	-1.280%	96,554	-77.898%
2025-07-18	28.4000	29.9300	27.0600	27.4120	-1.328%	240,659	-78.181%
2025-07-17	26.7000	28.5000	26.0500	27.7810	+1.937%	233,071	-78.471%
2025-07-16	25.9500	27.8100	23.9200	27.2530	+12.826%	342,096	-78.054%
2025-07-15	22.5400	24.5000	21.6600	24.1550	+7.351%	102,984	-75.239%
2025-07-14	22.1400	23.4600	21.9430	22.5010	+2.305%	83,382	-73.419%
2025-07-13	21.5100	22.5700	21.4500	21.9940	+1.805%	37,836	-72.806%
2025-07-12	21.8100	22.1710	20.8800	21.6040	-3.372%	32,452	-72.315%
2025-07-11	21.6900	22.8300	21.4400	22.3580	+10.225%	71,833	-73.249%
2025-07-10	20.0900	22.1100	20.0400	20.2840	+3.871%	53,765	-70.514%
2025-07-09	18.9400	20.3900	18.7500	19.5280	+4.893%	36,095	-69.372%
2025-07-08	18.3500	19.1700	18.2800	18.6170	-0.070%	19,042	-67.873%
2025-07-07	18.6900	18.9500	18.3600	18.6300	+1.421%	11,318	-67.896%
2025-07-06	18.3700	19.0500	18.1900	18.3690	+0.399%	12,301	-67.440%
2025-07-05	18.4600	18.5700	18.1200	18.2960	-0.506%	7,097	-67.310%
2025-07-04	19.3800	19.5210	18.1400	18.3890	-5.799%	16,710	-67.475%
2025-07-03	19.2100	19.7700	19.1200	19.5210	+0.920%	22,800	-69.361%
2025-07-02	19.4800	19.6300	17.6600	19.3430	+7.629%	29,299	-69.079%
2025-07-01	18.5400	18.9400	17.8600	17.9720	-4.739%	17,882	-66.720%
2025-06-30	19.3200	19.4240	18.5300	18.8660	-2.873%	22,620	-68.297%
2025-06-29	18.6900	19.5200	18.3740	19.4240	+5.554%	19,796	-69.208%
2025-06-28	18.4900	18.7400	18.3500	18.4020	-0.130%	9,426	-67.498%
2025-06-27	18.1400	18.7500	17.9700	18.4260	+0.683%	15,856	-67.540%
2025-06-26	18.6000	20.5500	18.2200	18.3010	-0.673%	21,168	-67.319%
2025-06-25	18.9300	19.1400	18.4100	18.4250	-2.467%	17,053	-67.539%
2025-06-24	19.1300	19.2300	18.5700	18.8910	+6.946%	29,579	-68.339%
2025-06-23	18.8400	18.8900	16.7400	17.6640	+5.950%	58,553	-66.140%
2025-06-22	17.7300	17.8800	16.0500	16.6720	-3.362%	70,639	-64.125%
2025-06-21	18.5700	19.0870	17.0900	17.2520	-7.955%	28,204	-65.332%
2025-06-20	19.6700	20.1400	18.4700	18.7430	-4.698%	32,340	-68.089%
2025-06-19	19.7700	21.7000	19.4300	19.6670	-1.591%	17,887	-69.589%
2025-06-18	20.3100	20.3100	19.2000	19.9850	+0.670%	37,212	-70.073%
2025-06-17	19.7800	21.3790	19.4300	19.8520	-4.452%	37,318	-69.872%
2025-06-16	20.6100	21.6700	20.0800	20.7770	+2.299%	50,201	-71.213%
2025-06-15	20.3100	20.6000	19.9400	20.3100	-0.079%	25,867	-70.551%
2025-06-14	20.4300	20.4700	19.3000	20.3260	+3.330%	54,013	-70.575%
2025-06-13	19.7900	21.1540	19.5300	19.6710	-11.809%	107,709	-69.595%
2025-06-12	22.0000	22.6900	21.0900	22.3050	-1.205%	82,358	-73.185%
2025-06-11	24.5100	24.9980	22.2400	22.5770	-4.128%	276,508	-73.508%
2025-06-10	21.9400	23.7300	21.2030	23.5490	+7.080%	139,979	-74.602%
2025-06-09	21.7100	22.0300	20.1800	21.9920	+5.024%	27,900	-72.804%
2025-06-08	20.8000	21.1100	20.5100	20.9400	+3.346%	27,013	-71.437%
2025-06-07	20.3700	21.1200	20.0700	20.2620	-1.074%	22,177	-70.482%
2025-06-06	19.6300	20.8100	19.4800	20.4820	-6.110%	47,031	-70.799%
2025-06-05	21.7200	22.0700	19.5400	21.8150	-2.354%	93,212	-72.583%
2025-06-04	22.0900	22.5300	21.4200	22.3410	+1.689%	64,146	-73.229%
2025-06-03	22.3000	22.3500	20.9690	21.9700	+3.995%	47,205	-72.777%
2025-06-02	20.6800	21.7100	20.4600	21.1260	0.000%	70,571	-71.689%
2025-06-01	20.3400	21.2000	20.0500	21.1260	+0.409%	22,695	-71.689%
2025-05-31	21.0400	21.1300	19.8100	21.0400	-4.255%	59,256	-71.573%
2025-05-30	22.0700	23.0900	20.7000	21.9750	-6.354%	76,648	-72.783%
2025-05-29	24.3000	25.2800	22.7400	23.4660	+2.102%	228,990	-74.512%
2025-05-28	22.8300	24.0000	22.5500	22.9830	+2.502%	93,774	-73.976%
2025-05-27	21.8800	23.5400	21.3800	22.4220	+1.618%	80,082	-73.325%
2025-05-26	22.2000	22.6000	21.6800	22.0650	+1.795%	24,235	-72.894%
2025-05-25	21.7000	22.2600	21.3000	21.6760	-2.483%	42,672	-72.407%
2025-05-24	22.4000	22.7100	21.9900	22.2280	+0.493%	22,757	-73.092%
2025-05-23	23.7400	24.4700	21.9200	22.1190	-7.599%	98,352	-72.960%
2025-05-22	23.8700	24.2800	22.8900	23.9380	+4.533%	105,884	-75.015%
2025-05-21	22.6900	23.3500	21.9600	22.9000	+4.167%	101,342	-73.882%
2025-05-20	22.1100	22.8500	21.3600	21.9840	-1.213%	111,299	-72.794%
2025-05-19	21.0100	22.5300	20.6400	22.2540	-1.666%	93,474	-73.124%
2025-05-18	21.4300	22.9000	20.5900	22.6310	+6.509%	86,570	-73.572%
2025-05-17	21.5500	22.3400	21.2100	21.2480	-5.122%	52,905	-71.851%
2025-05-16	22.8700	24.3600	22.0900	22.3950	-0.679%	95,720	-73.293%
2025-05-15	23.1900	23.9100	21.8800	22.5480	-4.364%	155,544	-73.474%
2025-05-14	24.8200	25.2200	23.2300	23.5770	-3.728%	122,544	-74.632%
2025-05-13	22.8100	25.2300	21.4200	24.4900	+7.224%	273,663	-75.578%
2025-05-12	23.5400	24.7000	22.1100	22.8400	-1.894%	135,176	-73.813%
2025-05-11	24.2300	25.0600	22.8000	23.2810	-1.096%	127,500	-74.310%
2025-05-10	22.2800	24.5000	21.8400	23.5390	+2.754%	194,163	-74.591%
2025-05-09	21.8300	24.2900	21.4600	22.9080	+12.003%	210,754	-73.891%
2025-05-08	19.2000	21.9900	17.8800	20.4530	+16.854%	238,486	-70.757%
2025-05-07	18.1200	18.2700	17.3300	17.5030	-0.308%	70,096	-65.829%
2025-05-06	17.4900	17.7800	16.7000	17.5570	-0.358%	70,353	-65.934%
2025-05-05	17.8600	18.1890	17.3100	17.6200	-7.043%	55,137	-66.056%
2025-05-04	18.7200	19.5900	17.6800	18.9550	+1.077%	158,588	-68.446%
2025-05-03	18.8000	19.2600	18.2100	18.7530	+0.536%	66,649	-68.106%
2025-05-02	19.1900	19.5800	18.2400	18.6530	+0.070%	68,636	-67.935%
2025-05-01	18.5500	19.1900	18.2600	18.6400	+6.893%	82,449	-67.913%
2025-04-30	18.2500	18.7900	17.1200	17.4380	-3.907%	84,185	-65.701%
2025-04-29	18.2700	19.5100	17.5700	18.1470	+0.066%	102,334	-67.041%
2025-04-28	17.9500	19.3500	17.5000	18.1350	-0.685%	93,963	-67.020%
2025-04-27	18.9900	20.4200	16.5100	18.2600	+1.321%	212,631	-67.245%
2025-04-26	18.3900	19.3000	17.8200	18.0220	+1.418%	72,570	-66.813%
2025-04-25	18.6800	18.8000	17.0800	17.7700	+2.859%	119,908	-66.342%
2025-04-24	16.7300	17.5700	16.3400	17.2760	+4.129%	52,750	-65.380%
2025-04-23	16.8900	17.4800	16.1700	16.5910	+8.644%	106,404	-63.950%
2025-04-22	14.7800	16.9100	14.4900	15.2710	-0.124%	68,138	-60.834%
2025-04-21	15.0500	15.5400	14.3850	15.2900	+5.974%	43,431	-60.883%
2025-04-20	14.5600	14.6500	14.1200	14.4280	+0.264%	18,618	-58.546%
2025-04-19	14.3200	14.6900	14.0200	14.3900	+2.624%	17,383	-58.436%
2025-04-18	13.9200	14.1530	13.7500	14.0220	+0.929%	20,790	-57.346%
2025-04-17	13.8000	14.1900	13.6400	13.8930	+0.151%	29,497	-56.950%
2025-04-16	13.8200	14.0300	13.2900	13.8720	-2.912%	43,866	-56.884%
2025-04-15	14.4900	14.9700	13.8600	14.2880	-3.276%	25,570	-58.140%
2025-04-14	15.2500	15.4400	14.1260	14.7720	+1.192%	66,419	-59.511%
2025-04-13	14.5000	15.0300	13.9900	14.5980	-1.305%	25,276	-59.029%
2025-04-12	14.3700	15.0500	14.0400	14.7910	+3.520%	48,835	-59.563%

.dark-mode .PPdgV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPdgV4{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Composite

ENSUSD
ENS / United States dollar
crypto Composite