Dark

ENSUSD
ENS / United States dollar
crypto Coinbase

Real-time

Dec 23, 2025 10:00:02 PM EST

9.320USD-2.306%(-0.220)30,795ENS289,851USD

9.310Bid 9.320Ask 0.010Spread

Composite
9.320 Coinbase
9.320 Gemini
9.347 OKX
9.569 Binance.US
9.380

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	9.4300	9.5000	9.3000	9.3200	-1.062%	4,122	0.000%
2025-12-23	9.6200	9.6500	9.2500	9.4200	-1.875%	30,640	-1.062%
2025-12-22	9.6000	9.8000	9.3800	9.6000	+0.209%	54,369	-2.917%
2025-12-21	9.6700	9.7800	9.3900	9.5800	-0.931%	24,855	-2.714%
2025-12-20	9.5700	9.8000	9.5000	9.6700	+0.939%	31,269	-3.619%
2025-12-19	9.0100	9.6600	8.7800	9.5800	+6.326%	44,440	-2.714%
2025-12-18	9.3900	9.8300	8.8700	9.0100	-4.251%	50,060	+3.441%
2025-12-17	10.0100	10.2300	9.3300	9.4100	-5.994%	36,616	-0.956%
2025-12-16	9.8500	10.2300	9.4700	10.0100	+1.624%	36,771	-6.893%
2025-12-15	10.4200	10.7100	9.6000	9.8500	-5.288%	23,902	-5.381%
2025-12-14	10.8700	10.9000	10.3300	10.4000	-4.236%	13,207	-10.385%
2025-12-13	10.8400	10.9700	10.8000	10.8600	+0.370%	6,699	-14.180%
2025-12-12	11.0700	11.1800	10.5400	10.8200	-2.170%	14,659	-13.863%
2025-12-11	11.3700	11.3800	10.7300	11.0600	-2.726%	57,421	-15.732%
2025-12-10	11.6500	11.9000	11.3600	11.3700	-2.320%	21,919	-18.030%
2025-12-09	11.2700	12.0300	11.1100	11.6400	+3.283%	30,442	-19.931%
2025-12-08	10.9700	11.5300	10.9700	11.2700	+2.269%	14,994	-17.303%
2025-12-07	11.1800	11.3700	10.7100	11.0200	-1.431%	22,551	-15.426%
2025-12-06	11.1400	11.2900	11.0900	11.1800	+0.179%	20,539	-16.637%
2025-12-05	11.7600	11.9300	10.9600	11.1600	-5.021%	41,045	-16.487%
2025-12-04	12.1000	12.2400	11.5900	11.7500	-2.732%	27,493	-20.681%
2025-12-03	11.6100	12.2300	11.5500	12.0800	+4.228%	33,690	-22.848%
2025-12-02	10.7000	11.8900	10.5600	11.5900	+8.318%	26,526	-19.586%
2025-12-01	11.4100	11.4100	10.3300	10.7000	-5.975%	34,543	-12.897%
2025-11-30	11.5200	11.7100	11.3700	11.3800	-1.215%	23,568	-18.102%
2025-11-29	11.7500	11.9200	11.4900	11.5200	-2.124%	25,453	-19.097%
2025-11-28	11.7600	12.0300	11.4900	11.7700	+0.085%	30,549	-20.816%
2025-11-27	11.7300	11.9900	11.6400	11.7600	+0.341%	30,705	-20.748%
2025-11-26	11.5400	11.8600	11.2200	11.7200	+1.560%	25,415	-20.478%
2025-11-25	11.5500	11.6100	11.1100	11.5400	+0.087%	26,151	-19.237%
2025-11-24	11.0800	11.6600	10.9000	11.5300	+3.968%	57,416	-19.167%
2025-11-23	10.9800	11.2400	10.9100	11.0900	+1.094%	22,953	-15.960%
2025-11-22	11.0600	11.1400	10.7300	10.9700	-0.814%	17,832	-15.041%
2025-11-21	11.5500	11.7700	10.3900	11.0600	-3.993%	59,606	-15.732%
2025-11-20	12.2600	12.3900	11.2800	11.5200	-6.036%	46,561	-19.097%
2025-11-19	12.5300	12.6200	11.6200	12.2600	-2.621%	39,443	-23.980%
2025-11-18	12.2700	12.7800	12.1100	12.5900	+2.608%	24,267	-25.973%
2025-11-17	12.5100	13.0300	12.0300	12.2700	-2.387%	30,367	-24.042%
2025-11-16	12.9700	13.1100	12.1000	12.5700	-3.009%	19,312	-25.855%
2025-11-15	12.9000	13.3600	12.8900	12.9600	+0.543%	11,836	-28.086%
2025-11-14	13.3300	13.4500	12.6500	12.8900	-3.518%	54,081	-27.696%
2025-11-13	13.8100	14.3800	12.9400	13.3600	-3.188%	26,972	-30.240%
2025-11-12	13.9100	14.7100	13.6400	13.8000	-0.791%	43,593	-32.464%
2025-11-11	14.8800	15.6700	13.8600	13.9100	-5.950%	40,127	-32.998%
2025-11-10	14.1000	15.1100	14.0000	14.7900	+4.894%	41,650	-36.984%
2025-11-09	13.7400	14.4200	13.2900	14.1000	+2.397%	23,326	-33.901%
2025-11-08	14.1700	14.4600	13.5300	13.7700	-2.617%	35,852	-32.317%
2025-11-07	12.6000	14.5100	12.5800	14.1400	+12.401%	76,210	-34.088%
2025-11-06	12.9700	12.9700	12.2000	12.5800	-3.007%	37,454	-25.914%
2025-11-05	12.5200	13.0700	11.7800	12.9700	+3.512%	54,175	-28.142%
2025-11-04	13.4700	13.7300	11.7400	12.5300	-6.909%	84,664	-25.619%
2025-11-03	15.2000	15.2300	12.8700	13.4600	-11.680%	44,214	-30.758%
2025-11-02	15.1500	15.3300	14.7000	15.2400	+0.661%	12,611	-38.845%
2025-11-01	14.7600	15.2100	14.6500	15.1400	+2.714%	13,294	-38.441%
2025-10-31	14.5400	14.9700	14.4300	14.7400	+1.376%	16,226	-36.771%
2025-10-30	15.5300	15.6900	13.9800	14.5400	-6.435%	37,358	-35.901%
2025-10-29	15.4800	15.9800	15.2200	15.5400	+0.323%	20,011	-40.026%
2025-10-28	15.9400	16.1200	15.2400	15.4900	-2.823%	26,158	-39.832%
2025-10-27	16.3900	16.7200	15.8600	15.9400	-2.746%	17,543	-41.531%
2025-10-26	15.5000	16.6100	15.3300	16.3900	+5.742%	26,689	-43.136%
2025-10-25	15.5000	15.5600	15.3600	15.5000	-0.129%	6,087	-39.871%
2025-10-24	15.2900	15.7900	15.1800	15.5200	+1.637%	28,421	-39.948%
2025-10-23	14.8500	15.4900	14.8200	15.2700	+2.552%	22,445	-38.965%
2025-10-22	15.2500	15.4500	14.4800	14.8900	-2.361%	42,796	-37.408%
2025-10-21	15.6100	16.3200	15.0300	15.2500	-2.306%	20,858	-38.885%
2025-10-20	15.5700	16.0500	15.1900	15.6100	+0.321%	29,648	-40.295%
2025-10-19	15.2500	15.9300	14.9300	15.5600	+2.033%	21,404	-40.103%
2025-10-18	15.1300	15.4100	15.0800	15.2500	+0.793%	18,347	-38.885%
2025-10-17	15.5100	15.7900	14.3800	15.1300	-2.638%	32,727	-38.401%
2025-10-16	16.2100	16.5700	15.3700	15.5400	-4.015%	55,998	-40.026%
2025-10-15	16.9800	17.4600	15.9400	16.1900	-4.653%	59,963	-42.434%
2025-10-14	17.7400	17.8200	15.9300	16.9800	-4.230%	70,471	-45.112%
2025-10-13	16.9400	17.9300	16.6400	17.7300	+4.664%	62,965	-47.434%
2025-10-12	15.0100	17.3600	14.6400	16.9400	+12.783%	128,146	-44.982%
2025-10-11	14.8300	17.0200	14.3900	15.0200	+1.281%	89,288	-37.949%
2025-10-10	20.7800	21.4200	10.8400	14.8300	-28.633%	172,819	-37.154%
2025-10-09	21.4900	21.5000	20.2500	20.7800	-3.259%	23,369	-55.149%
2025-10-08	20.6700	21.6000	20.5300	21.4800	+3.919%	29,949	-56.611%
2025-10-07	21.9000	22.0500	20.5800	20.6700	-5.616%	34,766	-54.910%
2025-10-06	21.0700	22.2000	20.9600	21.9000	+3.939%	33,585	-57.443%
2025-10-05	21.2900	22.2200	20.6800	21.0700	-1.080%	48,894	-55.766%
2025-10-04	21.9100	21.9200	21.0500	21.3000	-2.784%	19,195	-56.244%
2025-10-03	21.8400	22.3300	21.3500	21.9100	+0.275%	37,254	-57.462%
2025-10-02	21.1400	22.0500	21.0900	21.8500	+3.407%	93,161	-57.346%
2025-10-01	19.9200	21.1500	19.6500	21.1300	+6.181%	22,664	-55.892%
2025-09-30	20.2400	20.3400	19.4900	19.9000	-1.728%	49,949	-53.166%
2025-09-29	20.3200	20.5000	19.7000	20.2500	-0.246%	29,364	-53.975%
2025-09-28	19.9600	20.3600	19.3800	20.3000	+1.703%	22,190	-54.089%
2025-09-27	20.2400	20.2500	19.8100	19.9600	-1.481%	11,045	-53.307%
2025-09-26	19.7200	20.3500	19.5000	20.2600	+2.790%	42,488	-53.998%
2025-09-25	20.9500	20.9700	19.3800	19.7100	-5.874%	51,476	-52.714%
2025-09-24	20.8200	21.3000	20.3100	20.9400	+0.576%	18,370	-55.492%
2025-09-23	21.0800	21.2600	20.5700	20.8200	-1.280%	24,178	-55.235%
2025-09-22	22.7100	22.7800	20.1400	21.0900	-7.133%	37,687	-55.808%
2025-09-21	23.3000	23.4300	22.7100	22.7100	-2.616%	16,440	-58.961%
2025-09-20	23.2600	23.5400	22.9900	23.3200	+0.258%	11,050	-60.034%
2025-09-19	24.3800	24.5800	23.1200	23.2600	-4.555%	31,078	-59.931%
2025-09-18	24.3100	24.6600	24.0200	24.3700	+0.371%	22,547	-61.756%
2025-09-17	23.5600	24.4200	23.0700	24.2800	+3.012%	41,481	-61.614%
2025-09-16	23.2000	23.7400	22.8500	23.5700	+1.551%	25,416	-60.458%
2025-09-15	23.7600	24.2900	22.7400	23.2100	-2.356%	33,260	-59.845%
2025-09-14	24.6300	24.7300	23.5100	23.7700	-3.492%	21,057	-60.791%
2025-09-13	25.0500	25.2800	24.2300	24.6300	-1.677%	32,971	-62.160%
2025-09-12	24.2200	25.2700	23.9900	25.0500	+3.512%	30,557	-62.794%
2025-09-11	23.3400	24.5300	23.2300	24.2000	+3.685%	41,324	-61.488%
2025-09-10	22.8800	23.9400	22.7400	23.3400	+1.966%	55,166	-60.069%
2025-09-09	23.0900	23.6700	22.6300	22.8900	-0.909%	29,840	-59.284%
2025-09-08	22.4100	23.3000	22.2300	23.1000	+3.171%	46,442	-59.654%
2025-09-07	22.0700	22.5500	22.0200	22.3900	+1.450%	17,085	-58.374%
2025-09-06	22.3900	22.4600	21.9000	22.0700	-1.429%	13,981	-57.771%
2025-09-05	22.1800	22.9000	21.9600	22.3900	+0.947%	45,117	-58.374%
2025-09-04	22.9800	23.0800	21.9500	22.1800	-3.481%	27,929	-57.980%
2025-09-03	22.5400	23.2400	22.3100	22.9800	+1.952%	26,891	-59.443%
2025-09-02	22.0700	22.7100	21.9100	22.5400	+2.176%	37,384	-58.651%
2025-09-01	22.4200	22.9200	21.5100	22.0600	-1.693%	52,790	-57.752%
2025-08-31	23.5800	23.6700	22.0600	22.4400	-3.608%	55,691	-58.467%
2025-08-30	23.2000	23.6500	22.7400	23.2800	+0.302%	22,518	-59.966%
2025-08-29	24.3700	24.4000	22.8200	23.2100	-4.838%	70,513	-59.845%
2025-08-28	24.2500	24.7500	23.8400	24.3900	+0.577%	29,659	-61.788%
2025-08-27	24.5400	24.9400	24.1400	24.2500	-1.182%	48,073	-61.567%
2025-08-26	23.6300	24.7500	23.3200	24.5400	+3.851%	44,024	-62.021%
2025-08-25	26.1300	26.2500	23.3700	23.6300	-9.533%	64,436	-60.559%
2025-08-24	26.9600	27.5500	25.7300	26.1200	-3.080%	62,949	-64.319%
2025-08-23	27.5600	27.7600	26.6600	26.9500	-2.213%	24,969	-65.417%
2025-08-22	24.4400	28.0800	23.7600	27.5600	+12.812%	106,265	-66.183%
2025-08-21	25.3400	25.4900	24.2400	24.4300	-3.553%	22,982	-61.850%
2025-08-20	24.1000	25.4600	23.9100	25.3300	+5.104%	58,696	-63.206%
2025-08-19	25.3700	25.7100	24.0500	24.1000	-5.006%	52,753	-61.328%
2025-08-18	26.5100	26.5600	24.9700	25.3700	-4.372%	65,590	-63.264%
2025-08-17	26.4100	27.4200	26.2200	26.5300	+0.340%	35,126	-64.870%
2025-08-16	26.3000	26.7100	25.8800	26.4400	+0.456%	27,759	-64.750%
2025-08-15	26.5700	27.2900	25.5200	26.3200	-0.941%	89,313	-64.590%
2025-08-14	29.7600	29.8300	25.9600	26.5700	-10.659%	145,883	-64.923%
2025-08-13	29.6000	30.0500	29.0000	29.7400	+0.405%	98,053	-68.662%
2025-08-12	27.9000	29.8000	27.4800	29.6200	+6.127%	115,907	-68.535%
2025-08-11	29.4700	30.3600	27.5800	27.9100	-5.326%	243,891	-66.607%
2025-08-10	29.6900	32.1700	28.6700	29.4800	-0.640%	132,779	-68.385%
2025-08-09	28.1500	30.0700	28.0400	29.6700	+5.362%	71,732	-68.588%
2025-08-08	27.8200	28.6000	27.3900	28.1600	+1.222%	80,455	-66.903%
2025-08-07	26.2400	27.8400	25.9900	27.8200	+6.021%	60,009	-66.499%
2025-08-06	25.9400	26.6300	25.2800	26.2400	+1.079%	48,822	-64.482%
2025-08-05	27.0700	27.1000	25.3300	25.9600	-4.100%	49,873	-64.099%
2025-08-04	25.4800	27.1600	25.4300	27.0700	+6.324%	71,435	-65.571%
2025-08-03	24.4600	25.6600	24.0400	25.4600	+4.003%	29,249	-63.394%
2025-08-02	25.2800	25.7700	24.2400	24.4800	-3.241%	56,548	-61.928%
2025-08-01	26.7800	26.8200	24.7100	25.3000	-5.456%	150,407	-63.162%
2025-07-31	28.2100	30.2500	26.6600	26.7600	-5.207%	67,620	-65.172%
2025-07-30	28.6400	28.9200	26.8100	28.2300	-1.500%	74,902	-66.985%
2025-07-29	28.8800	29.7400	27.9900	28.6600	-0.796%	94,387	-67.481%
2025-07-28	31.1300	32.0000	28.6500	28.8900	-7.196%	128,280	-67.740%
2025-07-27	30.4000	32.5600	30.1300	31.1300	+2.368%	137,363	-70.061%
2025-07-26	28.5500	31.0000	28.3800	30.4100	+6.552%	170,975	-69.352%
2025-07-25	28.0000	28.9000	27.1200	28.5400	+1.929%	100,138	-67.344%
2025-07-24	27.6900	29.6900	26.5100	28.0000	+1.047%	159,496	-66.714%
2025-07-23	28.8000	30.1600	26.6400	27.7100	-3.818%	193,203	-66.366%
2025-07-22	27.8500	30.1100	26.1600	28.8100	+3.484%	236,765	-67.650%
2025-07-21	28.5500	28.7700	27.3900	27.8400	-2.555%	146,340	-66.523%
2025-07-20	28.0300	30.0000	27.7900	28.5700	+2.036%	179,394	-67.378%
2025-07-19	27.3300	29.1700	26.6600	28.0000	+2.527%	92,348	-66.714%
2025-07-18	27.8100	29.9300	27.1000	27.3100	-1.763%	225,581	-65.873%
2025-07-17	26.7000	28.5000	26.0500	27.8000	+4.198%	232,589	-66.475%
2025-07-16	24.3300	27.8100	23.9200	26.6800	+9.704%	331,494	-65.067%
2025-07-15	22.6300	24.5000	21.6600	24.3200	+7.468%	95,856	-61.678%
2025-07-14	22.0600	23.4600	21.9500	22.6300	+2.630%	77,390	-58.816%
2025-07-13	21.6000	22.5700	21.4500	22.0500	+2.083%	31,625	-57.732%
2025-07-12	21.7800	22.1700	20.8800	21.6000	-0.690%	30,190	-56.852%
2025-07-11	21.8900	22.8300	21.4400	21.7500	-0.594%	63,369	-57.149%
2025-07-10	20.2200	22.1100	20.0400	21.8800	+8.263%	50,617	-57.404%
2025-07-09	18.9400	20.3900	18.7500	20.2100	+6.649%	35,930	-53.884%
2025-07-08	18.6000	19.1700	18.2800	18.9500	+1.882%	18,353	-50.818%
2025-07-07	18.7600	18.9500	18.3600	18.6000	-0.906%	10,975	-49.892%
2025-07-06	18.4500	19.0500	18.1900	18.7700	+1.845%	12,060	-50.346%
2025-07-05	18.4400	18.5700	18.1400	18.4300	0.000%	6,784	-49.430%
2025-07-04	19.3900	19.4800	18.1400	18.4300	-4.853%	15,534	-49.430%
2025-07-03	19.2500	19.7600	19.1200	19.3700	+0.676%	21,183	-51.884%
2025-07-02	17.9600	19.6300	17.6600	19.2400	+7.067%	28,186	-51.559%
2025-07-01	18.8300	18.9400	17.8600	17.9700	-4.516%	16,684	-48.136%
2025-06-30	19.3400	19.4000	18.5300	18.8200	-2.689%	21,493	-50.478%
2025-06-29	18.6400	19.5200	18.4200	19.3400	+3.811%	18,863	-51.810%
2025-06-28	18.4700	18.7400	18.3500	18.6300	+0.866%	9,056	-49.973%
2025-06-27	18.2800	18.7500	17.9700	18.4700	+1.095%	15,342	-49.540%
2025-06-26	18.5200	19.3800	18.2200	18.2700	-1.350%	20,287	-48.987%
2025-06-25	18.9500	19.1400	18.4100	18.5200	-2.372%	16,986	-49.676%
2025-06-24	18.7800	19.2300	18.5700	18.9700	+1.066%	29,342	-50.870%
2025-06-23	17.0100	18.8900	16.7400	18.7700	+10.217%	55,554	-50.346%
2025-06-22	17.6100	17.8800	16.0500	17.0300	-3.239%	67,870	-45.273%
2025-06-21	18.6900	18.9500	17.0900	17.6000	-5.882%	25,089	-47.045%
2025-06-20	19.7600	20.1400	18.4700	18.7000	-5.460%	28,829	-50.160%
2025-06-19	19.9500	20.1600	19.4300	19.7800	-0.852%	17,256	-52.882%
2025-06-18	19.8400	20.2800	19.2000	19.9500	+0.605%	36,305	-53.283%
2025-06-17	20.4000	20.9900	19.4600	19.8300	-2.794%	35,631	-53.001%
2025-06-16	20.4500	21.6700	20.0800	20.4000	-0.244%	49,282	-54.314%
2025-06-15	20.2100	20.5400	19.9400	20.4500	+1.238%	24,285	-54.425%
2025-06-14	20.4500	20.4700	19.3000	20.2000	-1.222%	49,805	-53.861%
2025-06-13	21.1100	21.1300	19.5700	20.4500	-3.172%	105,693	-54.425%
2025-06-12	22.5400	22.6900	21.0900	21.1200	-6.341%	80,184	-55.871%
2025-06-11	23.7000	24.9000	22.2400	22.5500	-4.852%	262,426	-58.670%
2025-06-10	22.0000	23.7300	21.6800	23.7000	+7.727%	138,283	-60.675%
2025-06-09	20.7000	22.0300	20.1800	22.0000	+6.178%	27,821	-57.636%
2025-06-08	20.8600	21.1100	20.5100	20.7200	-0.671%	26,920	-55.019%
2025-06-07	20.1200	21.1200	20.0700	20.8600	+3.678%	21,747	-55.321%
2025-06-06	19.8300	20.8100	19.4800	20.1200	+1.462%	46,590	-53.678%
2025-06-05	21.5600	22.0700	19.5400	19.8300	-8.024%	91,111	-53.001%
2025-06-04	21.5700	22.5300	21.4200	21.5600	+0.046%	63,078	-56.772%
2025-06-03	21.6200	22.3500	21.4000	21.5500	-0.324%	46,110	-56.752%
2025-06-02	21.1000	21.7100	20.4600	21.6200	+2.513%	70,497	-56.892%
2025-06-01	20.7900	21.2000	20.0500	21.0900	+1.443%	22,124	-55.808%
2025-05-31	21.0500	21.1300	19.8100	20.7900	-1.329%	56,194	-55.171%
2025-05-30	22.9000	23.0800	20.7000	21.0700	-8.031%	72,880	-55.766%
2025-05-29	23.4800	25.2800	22.7500	22.9100	-2.428%	215,955	-59.319%
2025-05-28	22.8500	24.0000	22.5500	23.4800	+2.802%	91,155	-60.307%
2025-05-27	21.9800	23.5400	21.3800	22.8400	+3.913%	76,000	-59.194%
2025-05-26	22.2600	22.5300	21.6800	21.9800	-1.258%	23,446	-57.598%
2025-05-25	22.0900	22.2600	21.3000	22.2600	+0.724%	40,970	-58.131%
2025-05-24	22.1000	22.7100	21.9900	22.1000	0.000%	22,657	-57.828%
2025-05-23	23.8500	24.4700	21.9200	22.1000	-7.260%	96,556	-57.828%
2025-05-22	22.9400	24.2800	22.9000	23.8300	+3.925%	103,165	-60.890%
2025-05-21	22.2300	23.3500	22.0000	22.9300	+3.195%	98,352	-59.355%
2025-05-20	22.2500	22.8500	21.4400	22.2200	-0.135%	71,230	-58.056%
2025-05-19	22.4100	22.5300	20.6400	22.2500	-0.758%	92,623	-58.112%
2025-05-18	21.4200	22.9000	20.5900	22.4200	+4.620%	85,236	-58.430%
2025-05-17	22.3000	22.3400	21.2100	21.4300	-3.901%	52,770	-56.510%
2025-05-16	22.6700	23.6600	22.0900	22.3000	-1.589%	94,496	-58.206%
2025-05-15	23.5300	23.9100	21.8800	22.6600	-3.615%	155,190	-58.870%
2025-05-14	24.7100	25.2200	23.2300	23.5100	-4.856%	121,718	-60.357%
2025-05-13	22.9400	25.2300	21.7200	24.7100	+7.716%	269,005	-62.282%
2025-05-12	23.4400	23.9900	22.1100	22.9400	-2.133%	130,487	-59.372%
2025-05-11	24.1800	25.0500	22.8000	23.4400	-3.060%	125,031	-60.239%
2025-05-10	22.5900	24.5000	21.8400	24.1800	+7.086%	191,110	-61.456%
2025-05-09	21.9300	24.2900	21.4600	22.5800	+2.964%	204,847	-58.725%
2025-05-08	18.0700	21.9900	17.8800	21.9300	+21.429%	237,629	-57.501%
2025-05-07	17.7200	18.2700	17.3300	18.0600	+2.034%	69,751	-48.394%
2025-05-06	17.7100	17.7800	16.7000	17.7000	-0.169%	66,794	-47.345%
2025-05-05	17.7100	18.0900	17.3100	17.7300	+0.056%	51,408	-47.434%
2025-05-04	18.8600	19.5900	17.6800	17.7200	-6.094%	155,818	-47.404%
2025-05-03	18.7000	19.2600	18.2300	18.8700	+0.855%	64,502	-50.609%
2025-05-02	18.6500	19.4500	18.2600	18.7100	+0.268%	66,128	-50.187%
2025-05-01	18.5400	19.1900	18.3000	18.6600	+0.702%	79,570	-50.054%
2025-04-30	18.1200	18.7900	17.1200	18.5300	+2.206%	83,616	-49.703%
2025-04-29	18.2400	19.0100	17.9100	18.1300	-0.549%	95,260	-48.593%
2025-04-28	18.1700	18.7200	17.5000	18.2300	+0.275%	90,297	-48.875%
2025-04-27	18.2100	20.4200	18.1400	18.1800	-0.165%	204,637	-48.735%
2025-04-26	18.4000	19.2900	17.8200	18.2100	-0.979%	66,266	-48.819%
2025-04-25	17.4000	18.8000	17.0800	18.3900	+5.629%	113,575	-49.320%
2025-04-24	17.1000	17.5700	16.3400	17.4100	+1.872%	52,602	-46.468%
2025-04-23	16.2700	17.4800	16.1700	17.0900	+4.975%	98,572	-45.465%
2025-04-22	14.7000	16.4700	14.4900	16.2800	+10.748%	63,559	-42.752%
2025-04-21	14.4000	15.3200	14.3900	14.7000	+2.083%	39,036	-36.599%
2025-04-20	14.5200	14.6500	14.1200	14.4000	-0.826%	17,694	-35.278%
2025-04-19	14.0300	14.6800	14.0200	14.5200	+3.419%	16,381	-35.813%
2025-04-18	13.8800	14.1500	13.7500	14.0400	+1.299%	20,307	-33.618%
2025-04-17	13.6900	14.1900	13.6400	13.8600	+1.316%	26,702	-32.756%
2025-04-16	13.9300	14.0300	13.2900	13.6800	-1.795%	41,183	-31.871%
2025-04-15	14.5800	14.7900	13.8600	13.9300	-4.393%	24,467	-33.094%
2025-04-14	14.2000	15.4400	14.1900	14.5700	+2.750%	62,476	-36.033%
2025-04-13	14.8700	15.0300	13.9900	14.1800	-4.576%	23,605	-34.274%
2025-04-12	14.2300	15.0500	14.0400	14.8600	+4.281%	43,979	-37.281%
2025-04-11	13.5300	14.4100	13.4600	14.2500	+5.166%	40,803	-34.596%
2025-04-10	14.4900	14.4900	13.2500	13.5500	-6.552%	28,394	-31.218%
2025-04-09	12.5500	14.7300	12.0100	14.5000	+15.538%	53,229	-35.724%
2025-04-08	13.2300	13.6200	12.3900	12.5500	-5.140%	33,448	-25.737%
2025-04-07	13.1600	13.6900	11.9200	13.2300	+0.456%	69,588	-29.554%
2025-04-06	15.0100	15.1100	12.9000	13.1700	-12.317%	29,172	-29.233%
2025-04-05	15.1400	15.3500	14.8000	15.0200	-0.858%	12,775	-37.949%
2025-04-04	15.0500	15.3500	14.5700	15.1500	+0.866%	37,400	-38.482%
2025-04-03	14.9900	15.5200	14.4200	15.0200	+0.200%	23,811	-37.949%
2025-04-02	16.3200	16.8200	14.9000	14.9900	-8.093%	68,662	-37.825%
2025-04-01	15.9100	16.6500	15.7500	16.3100	+3.228%	37,625	-42.857%
2025-03-31	15.7200	16.0400	15.1300	15.8000	+0.701%	34,333	-41.013%
2025-03-30	15.7400	16.1500	15.5300	15.6900	-0.633%	21,967	-40.599%
2025-03-29	16.7100	16.8000	15.4900	15.7900	-5.051%	27,302	-40.975%
2025-03-28	17.7900	18.2100	16.3700	16.6300	-7.043%	36,789	-43.957%
2025-03-27	17.5400	18.2700	17.4200	17.8900	+1.995%	28,239	-47.904%
2025-03-26	17.8900	18.4600	17.1800	17.5400	-1.902%	49,241	-46.864%
2025-03-25	17.5600	18.0900	17.4400	17.8800	+1.188%	34,301	-47.875%
2025-03-24	16.9600	17.9600	16.7800	17.6700	+3.941%	45,581	-47.255%
2025-03-23	16.5600	17.1400	16.5200	17.0000	+2.533%	31,100	-45.176%
2025-03-22	16.4600	17.1500	16.4600	16.5800	+0.913%	18,596	-43.788%
2025-03-21	17.0500	17.0800	16.2500	16.4300	-3.296%	25,616	-43.274%
2025-03-20	17.8700	17.9800	16.8100	16.9900	-4.818%	35,861	-45.144%
2025-03-19	16.3900	18.3300	16.2100	17.8500	+8.775%	96,057	-47.787%
2025-03-18	16.4800	16.4900	15.5700	16.4100	-0.666%	28,625	-43.205%
2025-03-17	16.0900	16.8000	16.0600	16.5200	+2.609%	30,704	-43.584%
2025-03-16	17.1800	17.2600	15.9800	16.1000	-6.177%	25,741	-42.112%
2025-03-15	16.8100	17.5100	16.7800	17.1600	+2.265%	18,701	-45.688%
2025-03-14	16.3700	17.1400	16.3200	16.7800	+2.379%	20,908	-44.458%
2025-03-13	16.6100	16.9000	15.8000	16.3900	-1.265%	35,115	-43.136%
2025-03-12	16.6900	17.2600	15.9200	16.6000	-0.539%	99,201	-43.855%
2025-03-11	16.4600	17.2100	15.1400	16.6900	+1.521%	91,086	-44.158%
2025-03-10	17.6700	19.0000	16.0500	16.4400	-6.856%	175,897	-43.309%
2025-03-09	20.2600	20.3600	17.4000	17.6500	-12.968%	66,145	-47.195%
2025-03-08	20.1800	20.8900	19.5400	20.2800	+0.396%	67,524	-54.043%
2025-03-07	20.7400	21.3700	19.8100	20.2000	-2.510%	33,195	-53.861%
2025-03-06	21.1700	22.1400	20.5500	20.7200	-2.218%	33,668	-55.019%
2025-03-05	20.5100	21.3600	20.2700	21.1900	+3.265%	57,783	-56.017%
2025-03-04	20.3300	20.8900	18.5600	20.5200	+1.034%	75,112	-54.581%
2025-03-03	24.2000	24.2300	20.0500	20.3100	-15.970%	38,705	-54.111%
2025-03-02	21.3200	24.5900	20.7500	24.1700	+13.155%	92,343	-61.440%
2025-03-01	21.5500	22.0600	20.7200	21.3600	-0.882%	12,826	-56.367%
2025-02-28	21.9600	22.0000	19.6100	21.5500	-1.822%	59,569	-56.752%
2025-02-27	22.1700	22.7600	21.2200	21.9500	-0.903%	18,553	-57.540%
2025-02-26	23.2300	23.3300	21.1500	22.1500	-4.690%	45,394	-57.923%
2025-02-25	23.9500	24.1700	21.8200	23.2400	-3.086%	75,662	-59.897%
2025-02-24	27.6300	27.7900	23.5500	23.9800	-13.242%	64,687	-61.134%
2025-02-23	27.1700	28.3400	27.0000	27.6400	+1.730%	25,316	-66.281%
2025-02-22	26.3600	27.7200	26.2000	27.1700	+2.995%	15,628	-65.697%
2025-02-21	27.1300	29.0000	25.9100	26.3800	-2.764%	54,818	-64.670%
2025-02-20	26.6600	27.4400	26.5600	27.1300	+1.801%	24,813	-65.647%
2025-02-19	26.2900	27.3000	25.8100	26.6500	+1.369%	23,862	-65.028%
2025-02-18	27.2400	27.3400	25.0800	26.2900	-3.452%	54,066	-64.549%
2025-02-17	26.0100	28.7400	25.5900	27.2300	+4.650%	102,129	-65.773%
2025-02-16	26.5300	26.9200	25.8700	26.0200	-1.885%	30,015	-64.181%
2025-02-15	27.3600	27.6400	26.3500	26.5200	-3.035%	20,588	-64.857%
2025-02-14	26.7300	27.8300	26.4700	27.3500	+2.358%	45,232	-65.923%
2025-02-13	27.4100	28.3900	26.3600	26.7200	-2.482%	38,931	-65.120%
2025-02-12	25.2400	28.2900	24.8300	27.4000	+8.558%	79,759	-65.985%
2025-02-11	25.7700	26.8600	24.8500	25.2400	-2.019%	22,362	-63.074%
2025-02-10	24.8700	26.1700	24.0200	25.7600	+3.537%	27,783	-63.820%
2025-02-09	25.1400	25.9800	23.7700	24.8800	-0.955%	42,149	-62.540%
2025-02-08	25.1400	25.5600	24.5400	25.1200	-0.040%	39,479	-62.898%
2025-02-07	25.7800	27.4600	24.3300	25.1300	-2.484%	65,682	-62.913%
2025-02-06	27.4000	28.3800	25.4500	25.7700	-6.018%	97,266	-63.834%
2025-02-05	26.6500	28.4700	26.3200	27.4200	+2.851%	108,974	-66.010%
2025-02-04	29.2200	29.4000	25.9600	26.6600	-8.761%	106,877	-65.041%
2025-02-03	28.2200	30.3100	20.6000	29.2200	+3.507%	256,119	-68.104%
2025-02-02	31.2200	31.8500	26.5700	28.2300	-9.519%	183,240	-66.985%
2025-02-01	34.0300	35.2000	30.9900	31.2000	-8.370%	57,397	-70.128%
2025-01-31	33.0600	36.0000	32.6300	34.0500	+3.088%	78,484	-72.628%
2025-01-30	31.5300	33.8900	31.2200	33.0300	+4.791%	45,723	-71.783%
2025-01-29	30.8600	32.4400	30.6500	31.5200	+2.106%	39,689	-70.431%
2025-01-28	31.9300	32.6800	30.3700	30.8700	-3.289%	47,295	-69.809%
2025-01-27	32.7500	32.9600	30.0800	31.9200	-2.624%	66,892	-70.802%
2025-01-26	34.0100	34.8600	32.7200	32.7800	-3.617%	26,227	-71.568%
2025-01-25	34.1800	34.6900	33.5700	34.0100	-0.526%	37,595	-72.596%
2025-01-24	35.7300	36.9500	33.9000	34.1900	-4.257%	89,303	-72.741%
2025-01-23	34.0400	36.0400	32.6700	35.7100	+4.752%	89,303	-73.901%
2025-01-22	34.9800	36.0100	33.9100	34.0900	-2.572%	42,269	-72.661%
2025-01-21	34.1100	36.0400	32.5500	34.9900	+2.550%	79,336	-73.364%
2025-01-20	33.3500	37.1900	32.0200	34.1200	+2.217%	295,538	-72.685%
2025-01-19	33.8800	37.7300	31.2600	33.3800	-1.534%	245,356	-72.079%
2025-01-18	36.1600	36.9300	33.0000	33.9000	-6.250%	76,923	-72.507%
2025-01-17	33.1000	36.4500	33.1000	36.1600	+9.311%	60,502	-74.226%
2025-01-16	34.2800	35.5700	32.5800	33.0800	-3.444%	52,666	-71.826%
2025-01-15	31.7000	34.3800	30.8300	34.2600	+8.144%	56,422	-72.796%
2025-01-14	30.8800	32.1900	30.4900	31.6800	+2.724%	30,875	-70.581%
2025-01-13	31.6100	32.5000	28.0600	30.8400	-2.621%	78,891	-69.780%
2025-01-12	32.1700	32.3800	31.3200	31.6700	-1.554%	15,460	-70.572%
2025-01-11	32.1100	33.2000	31.4400	32.1700	+0.218%	34,376	-71.029%
2025-01-10	30.8400	32.8700	30.8300	32.1000	+4.119%	52,120	-70.966%
2025-01-09	32.3800	33.0100	30.3400	30.8300	-4.787%	67,959	-69.770%
2025-01-08	33.3500	33.8600	31.0000	32.3800	-2.850%	68,271	-71.217%
2025-01-07	37.2500	37.4300	33.1800	33.3300	-10.595%	96,942	-72.037%
2025-01-06	36.7200	38.1600	35.8800	37.2800	+1.497%	87,993	-75.000%
2025-01-05	37.7400	38.2800	36.1000	36.7300	-2.547%	32,461	-74.626%
2025-01-04	37.8300	38.5300	36.8800	37.6900	-0.238%	54,377	-75.272%
2025-01-03	35.7500	38.3500	35.0800	37.7800	+5.767%	71,488	-75.331%
2025-01-02	34.6800	36.5000	34.4300	35.7200	+3.058%	66,038	-73.908%
2025-01-01	32.9000	34.7600	32.1700	34.6600	+5.286%	28,257	-73.110%
2024-12-31	33.0900	34.5100	32.1200	32.9200	-0.724%	37,371	-71.689%
2024-12-30	33.0000	34.3900	32.2000	33.1600	+0.302%	54,584	-71.894%
2024-12-29	34.5200	34.5700	32.5700	33.0600	-4.146%	26,766	-71.809%
2024-12-28	33.6600	34.9100	33.1500	34.4900	+2.466%	42,452	-72.978%
2024-12-27	33.0100	35.6400	32.6100	33.6600	+2.062%	133,543	-72.311%
2024-12-26	35.7500	35.9900	32.5800	32.9800	-7.748%	62,284	-71.740%
2024-12-25	37.4900	37.8200	35.2200	35.7500	-4.692%	43,464	-73.930%
2024-12-24	37.2100	38.1700	35.8300	37.5100	+0.725%	64,438	-75.153%
2024-12-23	34.0000	38.1200	32.8400	37.2400	+9.465%	90,261	-74.973%
2024-12-22	34.9200	35.5900	33.1300	34.0200	-2.494%	40,818	-72.604%
2024-12-21	37.5900	39.2700	34.4000	34.8900	-7.207%	82,112	-73.287%
2024-12-20	35.9800	38.1300	31.6700	37.6000	+4.619%	186,255	-75.213%

.dark-mode .lFc7KT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFc7KT{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Coinbase

ENSUSD
ENS / United States dollar
crypto Coinbase