Dark

ENSUSD
ENS / United States dollar
crypto Coinbase

Real-time

Sep 14, 2026 7:34:45 AM EDT

5.722USD+1.310%(+0.074)24,034ENS136,834USD

5.728Bid 5.734Ask 0.006Spread

Composite
5.722 Coinbase
5.722 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	5.7220	+2.398%	14,895	0.000%
2026-09-13	5.7820	5.8200	5.5340	5.5880	-3.572%	17,821	+2.398%
2026-09-12	5.7520	5.8800	5.7370	5.7950	+0.678%	28,317	-1.260%
2026-09-11	5.5710	6.0750	5.4810	5.7560	+4.559%	58,304	-0.591%
2026-09-10	5.7670	5.8170	5.4800	5.5050	-4.593%	45,598	+3.942%
2026-09-09	6.2400	6.3650	5.6510	5.7700	-7.576%	81,648	-0.832%
2026-09-08	6.0970	6.5440	6.0110	6.2430	+2.344%	74,287	-8.345%
2026-09-07	6.2280	6.2700	5.9560	6.1000	-1.787%	39,018	-6.197%
2026-09-06	5.9330	6.3220	5.9330	6.2110	+4.054%	38,119	-7.873%
2026-09-05	5.8890	6.0760	5.7490	5.9690	+1.358%	32,595	-4.138%
2026-09-04	5.7240	6.0160	5.5660	5.8890	+2.775%	36,789	-2.836%
2026-09-03	5.3930	5.8910	5.3180	5.7300	+5.739%	41,104	-0.140%
2026-09-02	5.6900	5.7100	5.2090	5.4190	-4.947%	36,591	+5.591%
2026-09-01	5.8500	6.3400	5.6300	5.7010	-2.380%	33,663	+0.368%
2026-08-31	5.5900	5.9200	5.5700	5.8400	+4.286%	24,959	-2.021%
2026-08-30	5.6100	5.9600	5.5100	5.6000	-0.356%	70,252	+2.179%
2026-08-29	5.6900	5.7000	5.4800	5.6200	-1.056%	23,684	+1.815%
2026-08-28	6.0100	6.1000	5.5600	5.6800	-5.491%	52,645	+0.739%
2026-08-27	5.9900	6.0900	5.8300	6.0100	+0.502%	87,566	-4.792%
2026-08-26	5.6100	6.0200	5.5900	5.9800	+6.406%	166,268	-4.314%
2026-08-25	5.7800	6.0600	5.5600	5.6200	-2.936%	146,796	+1.815%
2026-08-24	5.8700	6.0400	5.6200	5.7900	-1.363%	128,629	-1.174%
2026-08-23	5.6800	6.0200	5.4700	5.8700	+3.345%	177,080	-2.521%
2026-08-22	5.9100	6.5700	5.3400	5.6800	-3.892%	390,170	+0.739%
2026-08-21	4.5100	5.9700	4.4800	5.9100	+30.752%	185,192	-3.181%
2026-08-20	4.2500	4.5800	4.1500	4.5200	+6.604%	61,811	+26.593%
2026-08-19	3.8300	4.2700	3.8000	4.2400	+10.417%	21,469	+34.953%
2026-08-18	3.9000	3.9000	3.7800	3.8400	-1.538%	21,589	+49.010%
2026-08-17	3.9200	3.9700	3.8300	3.9000	-0.510%	17,037	+46.718%
2026-08-16	4.0300	4.0400	3.8800	3.9200	-2.488%	19,546	+45.969%
2026-08-15	4.0600	4.0800	4.0200	4.0200	-0.741%	1,788	+42.338%
2026-08-14	4.0600	4.0600	4.0000	4.0500	0.000%	5,230	+41.284%
2026-08-13	4.0500	4.0800	4.0000	4.0500	+0.248%	7,878	+41.284%
2026-08-12	4.1500	4.2000	4.0100	4.0400	-2.651%	9,761	+41.634%
2026-08-11	4.2100	4.2200	4.0900	4.1500	-1.659%	8,572	+37.880%
2026-08-10	4.2300	4.2900	4.1900	4.2200	-0.236%	2,160	+35.592%
2026-08-09	4.2800	4.3100	4.2300	4.2300	-1.168%	2,866	+35.272%
2026-08-08	4.2200	4.3600	4.2200	4.2800	+1.182%	3,505	+33.692%
2026-08-07	4.1900	4.2600	4.1800	4.2300	+1.196%	5,696	+35.272%
2026-08-06	4.2300	4.2500	4.1600	4.1800	-1.182%	6,947	+36.890%
2026-08-05	4.2300	4.2600	4.2000	4.2300	-0.236%	10,979	+35.272%
2026-08-04	4.2400	4.2700	4.2100	4.2400	0.000%	6,680	+34.953%
2026-08-03	4.2500	4.2700	4.1700	4.2400	-0.703%	3,152	+34.953%
2026-08-02	4.2100	4.3000	4.2100	4.2700	+1.667%	3,742	+34.005%
2026-08-01	4.2500	4.2700	4.1600	4.2000	-1.408%	4,765	+36.238%
2026-07-31	4.2900	4.3100	4.1800	4.2600	-0.930%	8,673	+34.319%
2026-07-30	4.2400	4.3600	4.2000	4.3000	+1.655%	29,985	+33.070%
2026-07-29	4.3400	4.3500	4.1200	4.2300	-2.535%	65,173	+35.272%
2026-07-28	4.3500	4.3700	4.2300	4.3400	-0.230%	50,059	+31.843%
2026-07-27	4.6100	4.6500	4.3400	4.3500	-5.844%	30,785	+31.540%
2026-07-26	4.3200	4.6700	4.3200	4.6200	+6.697%	21,001	+23.853%
2026-07-25	4.3300	4.3700	4.2800	4.3300	0.000%	11,483	+32.148%
2026-07-24	4.4300	4.5200	4.3200	4.3300	-2.036%	9,510	+32.148%
2026-07-23	4.5500	4.5700	4.4000	4.4200	-2.857%	8,944	+29.457%
2026-07-22	4.5600	4.6700	4.4800	4.5500	0.000%	14,160	+25.758%
2026-07-21	4.4900	4.7300	4.4900	4.5500	+1.336%	21,599	+25.758%
2026-07-20	4.5000	4.5600	4.3500	4.4900	0.000%	16,241	+27.439%
2026-07-19	4.5400	4.6600	4.4400	4.4900	-0.883%	20,182	+27.439%
2026-07-18	4.5400	4.6500	4.4400	4.5300	-0.440%	33,482	+26.313%
2026-07-17	4.2300	4.7100	4.2300	4.5500	+7.565%	62,114	+25.758%
2026-07-16	4.3200	4.3900	4.2100	4.2300	-2.083%	8,741	+35.272%
2026-07-15	4.2200	4.4500	4.1700	4.3200	+2.128%	14,670	+32.454%
2026-07-14	4.0700	4.2700	4.0500	4.2300	+3.931%	8,696	+35.272%
2026-07-13	4.0900	4.1600	4.0100	4.0700	-0.489%	5,322	+40.590%
2026-07-12	4.1000	4.1600	4.0800	4.0900	-0.487%	6,756	+39.902%
2026-07-11	4.1700	4.2400	4.1100	4.1100	-1.439%	3,950	+39.221%
2026-07-10	4.1400	4.2400	4.1100	4.1700	+0.725%	4,403	+37.218%
2026-07-09	4.0700	4.1900	4.0300	4.1400	+1.720%	7,855	+38.213%
2026-07-08	4.1400	4.1800	3.9800	4.0700	-1.928%	24,451	+40.590%
2026-07-07	4.2700	4.3000	4.1100	4.1500	-2.810%	12,307	+37.880%
2026-07-06	4.3300	4.3400	4.0600	4.2700	-1.386%	20,172	+34.005%
2026-07-05	4.3100	4.4100	4.2400	4.3300	+0.464%	11,383	+32.148%
2026-07-04	4.3900	4.4200	4.2800	4.3100	-1.373%	8,189	+32.761%
2026-07-03	4.1600	4.4200	4.1500	4.3700	+4.796%	14,652	+30.938%
2026-07-02	4.0900	4.3500	4.0600	4.1700	+1.956%	16,373	+37.218%
2026-07-01	4.0700	4.2200	3.9800	4.0900	+0.491%	15,304	+39.902%
2026-06-30	4.2000	4.2000	4.0100	4.0700	-2.864%	20,099	+40.590%
2026-06-29	4.1000	4.2600	4.0700	4.1900	+1.208%	7,461	+36.563%
2026-06-28	4.1700	4.1700	4.0600	4.1400	-0.719%	12,338	+38.213%
2026-06-27	4.2300	4.3500	4.1400	4.1700	-1.418%	29,776	+37.218%
2026-06-26	4.1600	4.2900	3.9500	4.2300	+1.683%	63,319	+35.272%
2026-06-25	4.3300	4.4000	3.9500	4.1600	-4.147%	64,442	+37.548%
2026-06-24	4.4600	4.4600	4.1300	4.3400	-2.472%	34,040	+31.843%
2026-06-23	4.6300	4.6400	4.3000	4.4500	-4.095%	42,785	+28.584%
2026-06-22	4.6600	4.8100	4.6200	4.6400	-0.215%	33,678	+23.319%
2026-06-21	4.8100	4.8100	4.6400	4.6500	-3.326%	36,539	+23.054%
2026-06-20	5.2400	5.2900	4.4600	4.8100	-8.381%	931,205	+18.960%
2026-06-19	5.3200	5.3200	5.0600	5.2500	-1.316%	11,502	+8.990%
2026-06-18	5.3500	5.4100	5.1400	5.3200	-0.746%	16,953	+7.556%
2026-06-17	5.4100	5.5800	5.2500	5.3600	-0.557%	22,381	+6.754%
2026-06-16	5.4100	5.5100	5.2600	5.3900	-0.370%	26,519	+6.160%
2026-06-15	5.1600	5.8000	5.0600	5.4100	+4.845%	39,247	+5.767%
2026-06-14	4.9300	5.1600	4.8100	5.1600	+4.453%	13,327	+10.891%
2026-06-13	4.8400	5.0200	4.8300	4.9400	+2.066%	17,397	+15.830%
2026-06-12	4.7500	4.9000	4.7200	4.8400	+1.895%	14,281	+18.223%
2026-06-11	4.5500	4.8100	4.5500	4.7500	+4.626%	37,467	+20.463%
2026-06-10	4.6500	4.7900	4.4600	4.5400	-2.155%	27,768	+26.035%
2026-06-09	4.7300	4.7400	4.5400	4.6400	-2.110%	10,699	+23.319%
2026-06-08	4.7400	4.8600	4.6400	4.7400	+0.637%	22,662	+20.717%
2026-06-07	4.5200	4.8100	4.5100	4.7100	+3.974%	18,723	+21.486%
2026-06-06	4.6100	4.6700	4.2800	4.5300	-1.735%	25,069	+26.313%
2026-06-05	5.1300	5.1600	4.4000	4.6100	-10.136%	43,033	+24.121%
2026-06-04	5.4100	5.4200	4.9300	5.1300	-5.351%	18,926	+11.540%
2026-06-03	5.4100	5.6300	5.3200	5.4200	0.000%	10,805	+5.572%
2026-06-02	5.7800	5.7800	5.2700	5.4200	-6.390%	17,483	+5.572%
2026-06-01	5.9100	5.9400	5.6400	5.7900	-1.864%	6,710	-1.174%
2026-05-31	5.9600	6.0000	5.7400	5.9000	-1.173%	7,567	-3.017%
2026-05-30	5.8600	6.2500	5.8500	5.9700	+1.877%	50,407	-4.154%
2026-05-29	5.8900	5.9100	5.6500	5.8600	-0.340%	21,016	-2.355%
2026-05-28	5.9500	5.9600	5.6000	5.8800	-1.010%	14,980	-2.687%
2026-05-27	6.1700	6.2400	5.8700	5.9400	-3.728%	17,922	-3.670%
2026-05-26	6.2900	6.4400	6.1600	6.1700	-2.219%	26,688	-7.261%
2026-05-25	6.2300	6.4900	6.2100	6.3100	+1.447%	13,797	-9.319%
2026-05-24	6.3300	6.3600	6.0800	6.2200	-1.738%	5,731	-8.006%
2026-05-23	6.0900	6.5000	5.9400	6.3300	+3.941%	7,657	-9.605%
2026-05-22	6.3200	6.5800	6.0600	6.0900	-3.791%	8,407	-6.043%
2026-05-21	6.2600	6.4000	6.1800	6.3300	+0.796%	7,082	-9.605%
2026-05-20	6.1500	6.3200	6.0900	6.2800	+2.114%	4,209	-8.885%
2026-05-19	6.3300	6.3400	6.1200	6.1500	-2.844%	4,245	-6.959%
2026-05-18	6.2000	6.3300	6.0700	6.3300	+1.932%	8,359	-9.605%
2026-05-17	6.4200	6.5600	6.0500	6.2100	-3.421%	13,680	-7.858%
2026-05-16	6.7600	6.7800	6.3300	6.4300	-4.741%	24,224	-11.011%
2026-05-15	7.0900	7.1400	6.5800	6.7500	-4.930%	22,258	-15.230%
2026-05-14	6.8200	7.2700	6.7100	7.1000	+3.801%	30,002	-19.408%
2026-05-13	6.9900	7.3100	6.7300	6.8400	-2.286%	35,482	-16.345%
2026-05-12	7.3800	7.4300	6.8100	7.0000	-5.277%	33,875	-18.257%
2026-05-11	7.3900	8.1300	7.2000	7.3900	+0.136%	113,307	-22.571%
2026-05-10	6.7800	7.6500	6.7200	7.3800	+8.850%	61,022	-22.466%
2026-05-09	6.9200	7.2100	6.7600	6.7800	-2.305%	19,776	-15.605%
2026-05-08	6.4200	6.9800	6.3800	6.9400	+8.607%	23,430	-17.550%
2026-05-07	6.6200	6.6900	6.3500	6.3900	-3.474%	33,541	-10.454%
2026-05-06	6.3700	6.6700	6.3300	6.6200	+3.925%	31,996	-13.565%
2026-05-05	6.1700	6.4300	6.1700	6.3700	+3.241%	26,921	-10.173%
2026-05-04	6.1000	6.3200	6.0800	6.1700	+0.817%	7,533	-7.261%
2026-05-03	6.1000	6.2000	6.0200	6.1200	+0.328%	10,690	-6.503%
2026-05-02	6.1100	6.1500	6.0300	6.1000	+0.329%	3,722	-6.197%
2026-05-01	6.0100	6.1400	5.9900	6.0800	+1.165%	6,670	-5.888%
2026-04-30	6.0100	6.0800	5.9400	6.0100	-0.166%	9,230	-4.792%
2026-04-29	6.0400	6.2400	5.8400	6.0200	-0.496%	12,143	-4.950%
2026-04-28	6.0900	6.1100	5.9800	6.0500	-0.493%	7,436	-5.421%
2026-04-27	6.1800	6.3300	5.9400	6.0800	-1.777%	19,689	-5.888%
2026-04-26	6.1600	6.2700	6.0900	6.1900	+0.324%	10,863	-7.561%
2026-04-25	6.2800	6.3500	6.1100	6.1700	-1.752%	17,042	-7.261%
2026-04-24	6.1800	6.4900	6.1000	6.2800	+1.783%	92,851	-8.885%
2026-04-23	6.1100	6.2800	5.9700	6.1700	+0.982%	64,971	-7.261%
2026-04-22	6.0200	6.3200	6.0000	6.1100	+1.327%	31,791	-6.350%
2026-04-21	5.9800	6.1000	5.8500	6.0300	+1.005%	40,197	-5.108%
2026-04-20	5.7600	6.0600	5.7600	5.9700	+3.826%	13,300	-4.154%
2026-04-19	5.9800	6.0100	5.7400	5.7500	-3.685%	19,205	-0.487%
2026-04-18	6.2800	6.3300	5.9600	5.9700	-4.785%	21,566	-4.154%
2026-04-17	6.2300	6.4900	6.0700	6.2700	+0.642%	34,927	-8.740%
2026-04-16	5.9000	6.2800	5.8800	6.2300	+5.593%	38,712	-8.154%
2026-04-15	5.7800	5.9600	5.7500	5.9000	+2.253%	17,999	-3.017%
2026-04-14	5.9500	5.9600	5.7000	5.7700	-3.025%	25,474	-0.832%
2026-04-13	5.5700	5.9800	5.5500	5.9500	+7.401%	17,552	-3.832%
2026-04-12	5.8300	5.8300	5.5400	5.5400	-4.974%	14,816	+3.285%
2026-04-11	5.8600	5.9200	5.7500	5.8300	-0.681%	13,780	-1.852%
2026-04-10	5.7700	5.9400	5.7300	5.8700	+1.733%	34,397	-2.521%
2026-04-09	5.7100	5.9100	5.5700	5.7700	+1.051%	31,975	-0.832%
2026-04-08	5.9800	6.0000	5.7000	5.7100	-4.515%	17,379	+0.210%
2026-04-07	5.6200	6.0400	5.4700	5.9800	+6.595%	21,035	-4.314%
2026-04-06	5.7200	5.8600	5.5800	5.6100	-1.579%	16,814	+1.996%
2026-04-05	5.6500	5.7000	5.4700	5.7000	+0.885%	4,706	+0.386%
2026-04-04	5.5100	5.7400	5.5100	5.6500	+2.541%	4,780	+1.274%
2026-04-03	5.5300	5.6700	5.5000	5.5100	-0.362%	12,517	+3.848%
2026-04-02	5.7300	5.7700	5.4300	5.5300	-3.322%	34,746	+3.472%
2026-04-01	5.6600	5.8600	5.6200	5.7200	+0.882%	17,903	+0.035%
2026-03-31	5.5300	5.7000	5.4600	5.6700	+2.532%	16,500	+0.917%
2026-03-30	5.5200	5.7600	5.5100	5.5300	0.000%	16,956	+3.472%
2026-03-29	5.6300	5.6600	5.3800	5.5300	-1.601%	14,152	+3.472%
2026-03-28	5.6500	5.7600	5.5600	5.6200	-0.531%	11,629	+1.815%
2026-03-27	5.8500	5.8700	5.5900	5.6500	-3.419%	15,359	+1.274%
2026-03-26	6.1100	6.1100	5.7800	5.8500	-4.255%	31,152	-2.188%
2026-03-25	6.1100	6.2200	6.0700	6.1100	-0.163%	11,917	-6.350%
2026-03-24	6.1700	6.1800	5.9700	6.1200	-0.810%	17,819	-6.503%
2026-03-23	5.8800	6.2000	5.7800	6.1700	+5.290%	23,276	-7.261%
2026-03-22	5.9600	6.1000	5.7800	5.8600	-2.333%	16,407	-2.355%
2026-03-21	6.2600	6.3100	5.9500	6.0000	-4.153%	12,387	-4.633%
2026-03-20	6.2600	6.3600	6.1300	6.2600	-0.159%	18,275	-8.594%
2026-03-19	6.3200	6.6000	6.1400	6.2700	-0.791%	30,394	-8.740%
2026-03-18	6.6700	6.7500	6.1800	6.3200	-5.105%	22,993	-9.462%
2026-03-17	6.6600	6.9400	6.6200	6.6600	-0.150%	40,274	-14.084%
2026-03-16	6.2200	6.8000	6.1700	6.6700	+7.235%	21,244	-14.213%
2026-03-15	5.9700	6.2300	5.9500	6.2200	+4.013%	6,731	-8.006%
2026-03-14	6.0400	6.1000	5.9200	5.9800	-0.993%	4,445	-4.314%
2026-03-13	6.0000	6.3900	6.0000	6.0400	+0.499%	21,985	-5.265%
2026-03-12	6.0100	6.0600	5.8900	6.0100	+0.167%	6,217	-4.792%
2026-03-11	5.9500	6.1200	5.8900	6.0000	+0.840%	10,086	-4.633%
2026-03-10	5.8100	6.1300	5.8000	5.9500	+2.941%	10,045	-3.832%
2026-03-09	5.6500	5.9600	5.6500	5.7800	+2.301%	8,481	-1.003%
2026-03-08	5.7800	5.8200	5.6100	5.6500	-2.249%	10,635	+1.274%
2026-03-07	5.9000	5.9200	5.7200	5.7800	-1.868%	6,370	-1.003%
2026-03-06	6.1400	6.2000	5.7800	5.8900	-3.915%	16,508	-2.852%
2026-03-05	6.3100	6.3700	6.0500	6.1300	-2.853%	21,350	-6.656%
2026-03-04	5.9800	6.5100	5.8600	6.3100	+5.872%	42,398	-9.319%
2026-03-03	6.1000	6.1100	5.8100	5.9600	-2.295%	28,284	-3.993%
2026-03-02	5.9400	6.3000	5.8700	6.1000	+2.694%	69,397	-6.197%
2026-03-01	6.1200	6.3700	5.8100	5.9400	-3.100%	65,034	-3.670%
2026-02-28	6.0600	6.2000	5.6600	6.1300	+1.322%	57,353	-6.656%
2026-02-27	6.2200	6.5100	5.9100	6.0500	-2.733%	61,218	-5.421%
2026-02-26	6.5900	6.6700	6.1400	6.2200	-5.615%	80,385	-8.006%
2026-02-25	6.0100	6.9700	5.9800	6.5900	+9.833%	94,921	-13.171%
2026-02-24	6.0700	6.1900	5.8500	6.0000	-1.153%	54,841	-4.633%
2026-02-23	6.3100	6.3100	5.9300	6.0700	-3.803%	44,238	-5.733%
2026-02-22	6.7400	6.7400	6.2900	6.3100	-6.380%	26,489	-9.319%
2026-02-21	6.6100	7.0200	6.5500	6.7400	+2.121%	45,061	-15.104%
2026-02-20	6.4700	6.7200	6.3700	6.6000	+2.009%	60,335	-13.303%
2026-02-19	6.6000	6.6300	6.2900	6.4700	-1.970%	44,039	-11.561%
2026-02-18	6.7000	7.0500	6.5900	6.6000	-1.345%	77,119	-13.303%
2026-02-17	6.8100	6.8700	6.5600	6.6900	-1.906%	37,806	-14.469%
2026-02-16	6.7000	6.9000	6.5300	6.8200	+1.943%	81,233	-16.100%
2026-02-15	6.8800	7.0600	6.5500	6.6900	-2.620%	62,406	-14.469%
2026-02-14	6.5000	7.2000	6.4700	6.8700	+5.692%	246,401	-16.710%
2026-02-13	5.8400	6.9200	5.7200	6.5000	+10.922%	176,104	-11.969%
2026-02-12	5.5600	5.9900	5.5600	5.8600	+5.396%	85,964	-2.355%
2026-02-11	5.6500	5.8100	5.4000	5.5600	-1.767%	89,196	+2.914%
2026-02-10	5.8700	5.8900	5.5900	5.6600	-3.578%	44,925	+1.095%
2026-02-09	5.9100	6.0000	5.6000	5.8700	-0.677%	59,643	-2.521%
2026-02-08	6.0500	6.0800	5.8500	5.9100	-2.314%	41,823	-3.181%
2026-02-07	6.1100	6.2100	5.8200	6.0500	-0.982%	99,352	-5.421%
2026-02-06	5.4700	6.3900	4.8200	6.1100	+12.316%	220,231	-6.350%
2026-02-05	6.5700	6.6200	5.3600	5.4400	-17.199%	191,897	+5.184%
2026-02-04	6.7400	6.9000	6.4200	6.5700	-2.522%	98,728	-12.907%
2026-02-03	6.9400	7.0300	6.4400	6.7400	-3.022%	84,990	-15.104%
2026-02-02	6.7700	7.0900	6.5600	6.9500	+2.963%	79,241	-17.669%
2026-02-01	7.1000	7.1500	6.6200	6.7500	-4.795%	38,673	-15.230%
2026-01-31	8.0600	8.0900	6.3500	7.0900	-12.144%	99,685	-19.295%
2026-01-30	8.3800	8.3900	7.8800	8.0700	-3.699%	45,071	-29.095%
2026-01-29	9.1000	9.1000	8.1800	8.3800	-8.315%	29,085	-31.718%
2026-01-28	9.1000	9.1800	8.8900	9.1400	+0.661%	14,144	-37.396%
2026-01-27	8.8400	9.1500	8.6600	9.0800	+2.599%	21,650	-36.982%
2026-01-26	8.6300	9.0200	8.6200	8.8500	+2.549%	13,099	-35.345%
2026-01-25	9.1500	9.1500	8.4500	8.6300	-5.786%	17,251	-33.696%
2026-01-24	9.0700	9.3200	9.0300	9.1600	+1.104%	7,925	-37.533%
2026-01-23	8.9600	9.3300	8.9100	9.0600	+1.003%	9,433	-36.843%
2026-01-22	9.0100	9.1700	8.8000	8.9700	-0.333%	11,993	-36.210%
2026-01-21	8.9100	9.2700	8.6800	9.0000	+1.124%	22,936	-36.422%
2026-01-20	9.5600	9.5800	8.8300	8.9000	-7.001%	32,448	-35.708%
2026-01-19	9.9500	9.9500	9.1500	9.5700	-4.012%	22,320	-40.209%
2026-01-18	10.4100	10.4800	9.9600	9.9700	-4.135%	14,813	-42.608%
2026-01-17	10.2900	10.5600	10.2600	10.4000	+1.069%	17,425	-44.981%
2026-01-16	10.3500	10.3900	9.9800	10.2900	-0.580%	27,416	-44.393%
2026-01-15	10.8800	10.9000	10.1800	10.3500	-4.871%	30,213	-44.715%
2026-01-14	10.8800	11.1800	10.7800	10.8800	+0.092%	41,421	-47.408%
2026-01-13	10.0900	11.0200	10.0700	10.8700	+7.837%	28,063	-47.360%
2026-01-12	10.2900	10.5300	9.9800	10.0800	-1.946%	16,235	-43.234%
2026-01-11	10.3900	10.5200	10.1400	10.2800	-1.249%	13,523	-44.339%
2026-01-10	10.3300	10.6100	10.2600	10.4100	+0.872%	25,903	-45.034%
2026-01-09	10.4800	10.6500	10.2300	10.3200	-1.433%	44,039	-44.554%
2026-01-08	10.7400	10.7700	10.1500	10.4700	-2.423%	33,267	-45.349%
2026-01-07	11.2300	11.2400	10.5900	10.7300	-4.452%	37,238	-46.673%
2026-01-06	11.0100	11.5500	10.6900	11.2300	+2.184%	154,616	-49.047%
2026-01-05	10.4400	11.1900	10.3600	10.9900	+5.369%	118,488	-47.934%
2026-01-04	10.2400	10.5100	10.2300	10.4300	+2.155%	20,679	-45.139%
2026-01-03	10.2300	10.3000	9.9200	10.2100	-0.196%	19,054	-43.957%
2026-01-02	9.7900	10.3000	9.6600	10.2300	+4.494%	47,345	-44.066%
2026-01-01	9.4300	9.8100	9.3300	9.7900	+3.818%	26,498	-41.553%
2025-12-31	9.5500	9.6800	9.2900	9.4300	-1.463%	36,807	-39.321%
2025-12-30	9.6000	9.7200	9.4800	9.5700	-0.312%	29,423	-40.209%
2025-12-29	9.7700	10.1400	9.5600	9.6000	-1.639%	39,512	-40.396%
2025-12-28	9.8000	9.9300	9.4300	9.7600	-0.204%	32,216	-41.373%
2025-12-27	9.4300	9.8000	9.3600	9.7800	+3.712%	10,558	-41.493%
2025-12-26	9.3200	9.6100	9.2400	9.4300	+1.180%	11,842	-39.321%
2025-12-25	9.4400	9.6400	9.2700	9.3200	-1.271%	13,119	-38.605%
2025-12-24	9.4300	9.5000	9.1900	9.4400	+0.106%	28,908	-39.386%
2025-12-23	9.6200	9.6500	9.2500	9.4300	-1.771%	31,150	-39.321%
2025-12-22	9.6100	9.8000	9.3800	9.6000	0.000%	55,761	-40.396%
2025-12-21	9.6700	9.7800	9.3900	9.6000	-0.621%	25,213	-40.396%
2025-12-20	9.5500	9.9000	9.5000	9.6600	+0.940%	33,522	-40.766%
2025-12-19	9.0200	9.6600	8.7800	9.5700	+6.215%	45,267	-40.209%
2025-12-18	9.3600	9.8300	8.8700	9.0100	-4.047%	51,614	-36.493%
2025-12-17	9.9800	10.2300	9.3300	9.3900	-6.194%	36,866	-39.063%
2025-12-16	9.8400	10.2300	9.4700	10.0100	+1.624%	36,679	-42.837%
2025-12-15	10.4500	10.7100	9.6000	9.8500	-5.470%	24,085	-41.909%
2025-12-14	10.8500	10.9000	10.3300	10.4200	-4.140%	12,435	-45.086%
2025-12-13	10.8400	10.9700	10.8000	10.8700	+0.277%	6,240	-47.360%
2025-12-12	11.0700	11.1800	10.5400	10.8400	-2.078%	14,232	-47.214%
2025-12-11	11.3700	11.3800	10.7300	11.0700	-2.553%	57,457	-48.311%
2025-12-10	11.6500	11.9900	11.3600	11.3600	-2.489%	25,369	-49.630%
2025-12-09	11.2900	12.0300	11.1100	11.6500	+3.372%	30,381	-50.884%
2025-12-08	10.9700	11.5300	10.9700	11.2700	+2.735%	14,885	-49.228%
2025-12-07	11.1900	11.3700	10.7100	10.9700	-1.878%	21,859	-47.840%
2025-12-06	11.1400	11.2900	11.0900	11.1800	+0.359%	20,295	-48.819%
2025-12-05	11.7700	11.9300	10.9600	11.1400	-5.272%	41,073	-48.636%
2025-12-04	12.1000	12.2400	11.5900	11.7600	-2.810%	28,129	-51.344%
2025-12-03	11.6300	12.2300	11.5500	12.1000	+4.220%	33,375	-52.711%
2025-12-02	10.7100	11.8900	10.5600	11.6100	+8.505%	26,075	-50.715%
2025-12-01	11.3900	11.3900	10.3300	10.7000	-6.223%	36,608	-46.523%
2025-11-30	11.5300	11.7100	11.3700	11.4100	-0.955%	23,169	-49.851%
2025-11-29	11.7600	11.9200	11.4900	11.5200	-1.957%	25,317	-50.330%
2025-11-28	11.7600	12.0300	11.4900	11.7500	-0.085%	32,225	-51.302%
2025-11-27	11.7400	11.9900	11.6400	11.7600	+0.256%	30,805	-51.344%
2025-11-26	11.5100	11.8600	11.2200	11.7300	+1.646%	26,490	-51.219%
2025-11-25	11.5300	11.6100	11.1100	11.5400	-0.087%	26,765	-50.416%
2025-11-24	11.0800	11.6600	10.9000	11.5500	+4.242%	57,983	-50.459%
2025-11-23	10.9700	11.2400	10.9100	11.0800	+0.911%	23,708	-48.357%
2025-11-22	11.0600	11.1400	10.6900	10.9800	-0.723%	18,758	-47.887%
2025-11-21	11.5500	11.7700	10.3900	11.0600	-4.242%	66,504	-48.264%
2025-11-20	12.2500	12.3900	11.2800	11.5500	-5.791%	46,665	-50.459%
2025-11-19	12.5200	12.6200	11.6200	12.2600	-2.155%	39,291	-53.328%
2025-11-18	12.2600	12.7800	12.1100	12.5300	+2.119%	31,343	-54.334%
2025-11-17	12.5100	13.0300	12.0300	12.2700	-2.387%	31,019	-53.366%
2025-11-16	12.9200	13.1100	12.1000	12.5700	-3.084%	18,495	-54.479%
2025-11-15	12.8900	13.3600	12.8900	12.9700	+0.543%	11,964	-55.883%
2025-11-14	13.3300	13.4500	12.6500	12.9000	-3.226%	56,094	-55.643%
2025-11-13	13.8100	14.3800	12.9400	13.3300	-3.406%	27,578	-57.074%
2025-11-12	13.9100	14.7100	13.6400	13.8000	-0.791%	44,882	-58.536%
2025-11-11	14.8700	15.6700	13.8600	13.9100	-6.519%	41,136	-58.864%
2025-11-10	14.0700	15.1100	14.0000	14.8800	+5.532%	42,074	-61.546%
2025-11-09	13.7400	14.4200	13.2900	14.1000	+2.620%	23,601	-59.418%
2025-11-08	14.1900	14.4600	13.5300	13.7400	-3.035%	37,871	-58.355%
2025-11-07	12.5800	14.5100	12.5800	14.1700	+12.460%	78,230	-59.619%
2025-11-06	12.9500	12.9600	12.2000	12.6000	-2.853%	38,495	-54.587%
2025-11-05	12.5200	13.0800	11.7800	12.9700	+3.512%	57,698	-55.883%
2025-11-04	13.4700	13.7300	11.7400	12.5300	-6.978%	91,759	-54.334%
2025-11-03	15.2000	15.2300	12.8700	13.4700	-11.382%	44,674	-57.520%
2025-11-02	15.1600	15.3300	14.7000	15.2000	+0.198%	12,828	-62.355%
2025-11-01	14.7600	15.2100	14.6500	15.1700	+2.917%	13,578	-62.281%
2025-10-31	14.5400	14.9700	14.4300	14.7400	+1.376%	17,717	-61.180%
2025-10-30	15.5400	15.6900	13.9800	14.5400	-6.375%	37,422	-60.646%
2025-10-29	15.5000	15.9800	15.2200	15.5300	+0.323%	19,638	-63.155%
2025-10-28	15.9400	16.1200	15.2400	15.4800	-2.886%	26,629	-63.036%
2025-10-27	16.3700	16.7200	15.8600	15.9400	-2.746%	18,120	-64.103%
2025-10-26	15.4900	16.6100	15.3300	16.3900	+5.742%	27,541	-65.088%
2025-10-25	15.4800	15.5600	15.3600	15.5000	0.000%	8,053	-63.084%
2025-10-24	15.2800	15.7900	15.1800	15.5000	+1.373%	30,164	-63.084%
2025-10-23	14.8400	15.4900	14.8200	15.2900	+2.963%	24,458	-62.577%
2025-10-22	15.2400	15.4500	14.4800	14.8500	-2.623%	44,233	-61.468%
2025-10-21	15.6000	16.3200	15.0300	15.2500	-2.306%	20,644	-62.479%
2025-10-20	15.5500	16.0500	15.1900	15.6100	+0.257%	34,827	-63.344%
2025-10-19	15.2600	15.9300	14.9300	15.5700	+2.098%	22,264	-63.250%
2025-10-18	15.1300	15.4900	15.0800	15.2500	+0.793%	19,900	-62.479%
2025-10-17	15.5100	15.7900	14.3800	15.1300	-2.638%	38,145	-62.181%
2025-10-16	16.2100	16.5700	15.3700	15.5400	-4.133%	57,782	-63.179%
2025-10-15	16.9800	17.4600	15.9400	16.2100	-4.535%	64,130	-64.701%
2025-10-14	17.7400	17.8200	15.9300	16.9800	-4.230%	76,879	-66.302%
2025-10-13	16.9300	17.9300	16.6400	17.7300	+4.664%	64,809	-67.727%
2025-10-12	15.0000	17.3600	14.6400	16.9400	+12.858%	129,312	-66.222%
2025-10-11	14.8300	17.0200	14.3900	15.0100	+1.214%	90,227	-61.879%
2025-10-10	20.8000	21.4200	10.8400	14.8300	-28.633%	173,746	-61.416%
2025-10-09	21.4900	21.5000	20.2500	20.7800	-3.304%	23,724	-72.464%
2025-10-08	20.6600	21.6000	20.5300	21.4900	+4.017%	30,006	-73.374%
2025-10-07	21.9000	22.0500	20.5800	20.6600	-5.662%	35,225	-72.304%
2025-10-06	21.0700	22.2000	20.9600	21.9000	+3.939%	33,957	-73.872%
2025-10-05	21.3000	22.2200	20.6800	21.0700	-1.033%	49,218	-72.843%
2025-10-04	21.9000	21.9200	21.0500	21.2900	-2.830%	19,529	-73.124%
2025-10-03	21.8400	22.3300	21.3500	21.9100	+0.321%	37,183	-73.884%
2025-10-02	21.1400	22.0500	21.0900	21.8400	+3.360%	93,128	-73.800%
2025-10-01	19.9400	21.1500	19.6500	21.1300	+6.021%	22,555	-72.920%
2025-09-30	20.2300	20.3400	19.4900	19.9300	-1.483%	51,840	-71.290%
2025-09-29	20.3200	20.5000	19.7000	20.2300	-0.443%	29,266	-71.715%
2025-09-28	19.9600	20.3600	19.3800	20.3200	+1.804%	22,176	-71.841%
2025-09-27	20.2300	20.2500	19.8100	19.9600	-1.335%	11,344	-71.333%
2025-09-26	19.7200	20.3500	19.5000	20.2300	+2.638%	43,478	-71.715%
2025-09-25	20.9600	20.9700	19.3800	19.7100	-5.919%	51,546	-70.969%
2025-09-24	20.8300	21.3000	20.3100	20.9500	+0.576%	19,275	-72.687%
2025-09-23	21.0700	21.2600	20.5700	20.8300	-1.186%	25,857	-72.530%
2025-09-22	22.7000	22.7800	19.7400	21.0800	-7.177%	49,966	-72.856%
2025-09-21	23.3000	23.4300	22.7100	22.7100	-2.532%	16,631	-74.804%
2025-09-20	23.2500	23.5400	22.9900	23.3000	+0.172%	10,935	-75.442%
2025-09-19	24.3900	24.5800	23.1200	23.2600	-4.594%	32,851	-75.400%
2025-09-18	24.3000	24.6600	24.0200	24.3800	+0.288%	23,907	-76.530%
2025-09-17	23.5500	24.4200	23.0700	24.3100	+3.183%	43,109	-76.462%
2025-09-16	23.1900	23.7400	22.8500	23.5600	+1.552%	25,630	-75.713%
2025-09-15	23.7700	24.2900	22.7400	23.2000	-2.357%	35,163	-75.336%
2025-09-14	24.6300	24.7300	23.5100	23.7600	-3.532%	21,319	-75.918%
2025-09-13	25.0500	25.2800	24.2300	24.6300	-1.677%	33,181	-76.768%
2025-09-12	24.2300	25.2700	23.9900	25.0500	+3.427%	33,612	-77.158%
2025-09-11	23.3200	24.5300	23.2300	24.2200	+3.770%	44,318	-76.375%
2025-09-10	22.9100	23.9400	22.7400	23.3400	+1.966%	56,031	-75.484%

.dark-mode .qYb6R0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYb6R0{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Coinbase

ENSUSD
ENS / United States dollar
crypto Coinbase