Dark

ENSUSD
ENS / United States dollar
crypto Coinbase

Real-time

Apr 16, 2026 6:37:16 AM EDT

5.980USD+3.460%(+0.200)27,384ENS162,401USD

5.980Bid 5.990Ask 0.010Spread

Composite
5.980 Coinbase
5.980 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	6.0200	5.8800	5.9800	+1.356%	14,228	0.000%
2026-04-15	5.7700	5.9600	5.7600	5.9000	+2.431%	17,727	+1.356%
2026-04-14	5.9500	5.9600	5.7000	5.7600	-3.193%	25,092	+3.819%
2026-04-13	5.5400	5.9800	5.5400	5.9500	+7.207%	18,222	+0.504%
2026-04-12	5.8300	5.8300	5.5400	5.5500	-4.966%	15,363	+7.748%
2026-04-11	5.8700	5.9200	5.7500	5.8400	-0.341%	14,633	+2.397%
2026-04-10	5.7700	5.9400	5.7300	5.8600	+1.560%	34,322	+2.048%
2026-04-09	5.7100	5.9100	5.5700	5.7700	+1.051%	32,547	+3.640%
2026-04-08	5.9800	6.0000	5.7000	5.7100	-4.515%	17,519	+4.729%
2026-04-07	5.6100	6.0400	5.4700	5.9800	+6.595%	19,180	0.000%
2026-04-06	5.7000	5.8600	5.5800	5.6100	-1.058%	17,093	+6.595%
2026-04-05	5.6500	5.6800	5.4700	5.6700	+0.177%	4,922	+5.467%
2026-04-04	5.5100	5.7400	5.5100	5.6600	+2.722%	4,865	+5.654%
2026-04-03	5.5300	5.6700	5.5000	5.5100	-0.181%	11,925	+8.530%
2026-04-02	5.7200	5.7700	5.4300	5.5200	-3.497%	30,734	+8.333%
2026-04-01	5.6700	5.8600	5.6200	5.7200	+0.882%	17,385	+4.545%
2026-03-31	5.5300	5.7000	5.4600	5.6700	+2.717%	16,803	+5.467%
2026-03-30	5.5200	5.7600	5.5100	5.5200	+0.181%	16,635	+8.333%
2026-03-29	5.6200	5.6600	5.3800	5.5100	-1.957%	13,994	+8.530%
2026-03-28	5.6500	5.7600	5.5600	5.6200	-0.531%	11,439	+6.406%
2026-03-27	5.8500	5.8700	5.5900	5.6500	-3.584%	15,350	+5.841%
2026-03-26	6.1100	6.1100	5.7800	5.8600	-4.248%	31,276	+2.048%
2026-03-25	6.1200	6.2200	6.0700	6.1200	+0.164%	11,903	-2.288%
2026-03-24	6.1700	6.1700	5.9700	6.1100	-0.812%	16,829	-2.128%
2026-03-23	5.8600	6.2000	5.7800	6.1600	+5.299%	22,171	-2.922%
2026-03-22	6.0000	6.1000	5.7800	5.8500	-2.337%	16,313	+2.222%
2026-03-21	6.2600	6.3100	5.9500	5.9900	-4.160%	12,051	-0.167%
2026-03-20	6.2700	6.3600	6.1300	6.2500	-0.319%	18,358	-4.320%
2026-03-19	6.3200	6.6000	6.1400	6.2700	-0.791%	29,875	-4.625%
2026-03-18	6.6600	6.7500	6.1800	6.3200	-5.105%	22,202	-5.380%
2026-03-17	6.6600	6.9400	6.6200	6.6600	-0.150%	40,457	-10.210%
2026-03-16	6.2200	6.8000	6.1700	6.6700	+7.581%	21,827	-10.345%
2026-03-15	5.9800	6.2300	5.9500	6.2000	+3.161%	6,790	-3.548%
2026-03-14	6.0400	6.1000	5.9200	6.0100	-0.497%	4,616	-0.499%
2026-03-13	6.0100	6.3900	6.0000	6.0400	+0.499%	22,018	-0.993%
2026-03-12	6.0100	6.0600	5.8900	6.0100	+0.167%	6,159	-0.499%
2026-03-11	5.9500	6.1200	5.8900	6.0000	+0.840%	10,296	-0.333%
2026-03-10	5.7800	6.1300	5.7800	5.9500	+2.763%	10,253	+0.504%
2026-03-09	5.6500	5.9600	5.6500	5.7900	+2.660%	8,896	+3.282%
2026-03-08	5.7800	5.8200	5.6100	5.6400	-2.083%	10,810	+6.028%
2026-03-07	5.8900	5.9200	5.7200	5.7600	-2.041%	6,784	+3.819%
2026-03-06	6.1300	6.2000	5.7800	5.8800	-3.922%	16,687	+1.701%
2026-03-05	6.3100	6.3700	6.0500	6.1200	-3.011%	21,896	-2.288%
2026-03-04	5.9700	6.5100	5.8600	6.3100	+5.342%	42,783	-5.230%
2026-03-03	6.1000	6.1100	5.8100	5.9900	-1.642%	28,490	-0.167%
2026-03-02	5.9400	6.3000	5.8700	6.0900	+2.698%	69,919	-1.806%
2026-03-01	6.1300	6.3700	5.8100	5.9300	-2.946%	65,387	+0.843%
2026-02-28	6.0600	6.2000	5.6600	6.1100	+0.992%	58,017	-2.128%
2026-02-27	6.2200	6.5100	5.9100	6.0500	-2.733%	62,465	-1.157%
2026-02-26	6.5900	6.6700	6.1400	6.2200	-5.615%	80,883	-3.859%
2026-02-25	6.0100	6.9700	5.9800	6.5900	+9.833%	95,434	-9.256%
2026-02-24	6.0700	6.1900	5.8500	6.0000	-1.153%	54,100	-0.333%
2026-02-23	6.3100	6.3100	5.9300	6.0700	-3.956%	44,551	-1.483%
2026-02-22	6.7400	6.7400	6.2900	6.3200	-6.370%	27,221	-5.380%
2026-02-21	6.6000	7.0200	6.5500	6.7500	+1.810%	45,544	-11.407%
2026-02-20	6.4700	6.7200	6.3700	6.6300	+2.315%	60,990	-9.804%
2026-02-19	6.6000	6.6300	6.2900	6.4800	-1.967%	44,705	-7.716%
2026-02-18	6.7000	7.0500	6.5900	6.6100	-1.196%	77,909	-9.531%
2026-02-17	6.8200	6.8700	6.5600	6.6900	-2.050%	38,337	-10.613%
2026-02-16	6.6900	6.9000	6.5300	6.8300	+1.788%	81,559	-12.445%
2026-02-15	6.8700	7.0600	6.5500	6.7100	-2.612%	62,452	-10.879%
2026-02-14	6.5000	7.2000	6.4700	6.8900	+6.163%	246,718	-13.208%
2026-02-13	5.8600	6.9200	5.7200	6.4900	+11.130%	177,033	-7.858%
2026-02-12	5.5600	5.9900	5.5600	5.8400	+5.036%	86,656	+2.397%
2026-02-11	5.6600	5.8100	5.4000	5.5600	-1.593%	88,037	+7.554%
2026-02-10	5.8700	5.8900	5.5900	5.6500	-3.419%	45,522	+5.841%
2026-02-09	5.9100	6.0000	5.6000	5.8500	-0.847%	59,950	+2.222%
2026-02-08	6.0500	6.0800	5.8500	5.9000	-2.640%	42,199	+1.356%
2026-02-07	6.1100	6.2100	5.8200	6.0600	-0.818%	98,927	-1.320%
2026-02-06	5.4400	6.3900	4.8200	6.1100	+12.523%	225,593	-2.128%
2026-02-05	6.5700	6.6200	5.3600	5.4300	-17.352%	192,126	+10.129%
2026-02-04	6.7400	6.9000	6.4200	6.5700	-2.377%	99,164	-8.980%
2026-02-03	6.9500	7.0300	6.4400	6.7300	-3.026%	86,878	-11.144%
2026-02-02	6.7500	7.0900	6.5600	6.9400	+2.815%	77,505	-13.833%
2026-02-01	7.1000	7.1500	6.6200	6.7500	-4.795%	38,818	-11.407%
2026-01-31	8.0700	8.0900	6.3500	7.0900	-12.252%	99,653	-15.656%
2026-01-30	8.3800	8.3900	7.8800	8.0800	-3.349%	45,297	-25.990%
2026-01-29	9.1400	9.1400	8.1800	8.3600	-8.333%	29,472	-28.469%
2026-01-28	9.1000	9.1800	8.8900	9.1200	+0.441%	14,548	-34.430%
2026-01-27	8.8500	9.1500	8.6600	9.0800	+2.599%	21,790	-34.141%
2026-01-26	8.6300	9.0200	8.6200	8.8500	+2.668%	13,227	-32.429%
2026-01-25	9.1600	9.1600	8.4500	8.6200	-5.689%	17,368	-30.626%
2026-01-24	9.0700	9.3200	9.0300	9.1400	+0.883%	7,186	-34.573%
2026-01-23	8.9700	9.3300	8.9100	9.0600	+1.116%	9,258	-33.996%
2026-01-22	9.0000	9.1700	8.8000	8.9600	-0.334%	11,919	-33.259%
2026-01-21	8.9000	9.2700	8.6800	8.9900	+1.011%	23,151	-33.482%
2026-01-20	9.5700	9.5800	8.8300	8.9000	-7.001%	32,326	-32.809%
2026-01-19	9.9700	9.9700	9.1500	9.5700	-4.012%	22,556	-37.513%
2026-01-18	10.4000	10.4800	9.9600	9.9700	-4.042%	14,783	-40.020%
2026-01-17	10.2900	10.5600	10.2600	10.3900	+1.070%	17,148	-42.445%
2026-01-16	10.3500	10.3900	9.9800	10.2800	-0.868%	27,384	-41.829%
2026-01-15	10.8800	10.9000	10.1800	10.3700	-4.950%	29,632	-42.334%
2026-01-14	10.8700	11.1800	10.7800	10.9100	+0.553%	40,667	-45.188%
2026-01-13	10.0800	11.0200	10.0700	10.8500	+7.639%	28,084	-44.885%
2026-01-12	10.2800	10.5300	9.9800	10.0800	-1.946%	15,273	-40.675%
2026-01-11	10.4100	10.5200	10.1400	10.2800	-1.249%	11,032	-41.829%
2026-01-10	10.3200	10.6100	10.2600	10.4100	+0.580%	23,090	-42.555%
2026-01-09	10.4800	10.6500	10.2300	10.3500	-1.146%	42,247	-42.222%
2026-01-08	10.6600	10.7700	10.1500	10.4700	-2.241%	32,154	-42.884%
2026-01-07	11.2300	11.2400	10.5900	10.7100	-4.715%	36,479	-44.164%
2026-01-06	10.9900	11.5500	10.6900	11.2400	+2.368%	156,789	-46.797%
2026-01-05	10.4300	11.1900	10.3600	10.9800	+5.374%	116,926	-45.537%
2026-01-04	10.2100	10.5100	10.2100	10.4200	+2.157%	18,914	-42.610%
2026-01-03	10.2300	10.3000	9.9200	10.2000	-0.196%	17,363	-41.373%
2026-01-02	9.7900	10.3000	9.6600	10.2200	+4.392%	47,397	-41.487%
2026-01-01	9.4300	9.8100	9.3300	9.7900	+3.818%	25,013	-38.917%
2025-12-31	9.5700	9.6800	9.2900	9.4300	-1.668%	36,729	-36.585%
2025-12-30	9.6000	9.7200	9.4800	9.5900	-0.104%	29,718	-37.643%
2025-12-29	9.7600	10.1400	9.5600	9.6000	-1.740%	38,474	-37.708%
2025-12-28	9.8000	9.9300	9.4300	9.7700	-0.102%	31,790	-38.792%
2025-12-27	9.4200	9.8000	9.3600	9.7800	+3.932%	10,484	-38.855%
2025-12-26	9.3200	9.6100	9.2400	9.4100	+1.401%	11,642	-36.451%
2025-12-25	9.4400	9.6400	9.2700	9.2800	-1.695%	13,350	-35.560%
2025-12-24	9.4300	9.5000	9.2100	9.4400	+0.212%	28,829	-36.653%
2025-12-23	9.6200	9.6500	9.2500	9.4200	-1.875%	30,640	-36.518%
2025-12-22	9.6000	9.8000	9.3800	9.6000	+0.209%	54,369	-37.708%
2025-12-21	9.6700	9.7800	9.3900	9.5800	-0.931%	24,855	-37.578%
2025-12-20	9.5700	9.8000	9.5000	9.6700	+0.939%	31,269	-38.159%
2025-12-19	9.0100	9.6600	8.7800	9.5800	+6.326%	44,440	-37.578%
2025-12-18	9.3900	9.8300	8.8700	9.0100	-4.251%	50,060	-33.629%
2025-12-17	10.0100	10.2300	9.3300	9.4100	-5.994%	36,616	-36.451%
2025-12-16	9.8500	10.2300	9.4700	10.0100	+1.624%	36,771	-40.260%
2025-12-15	10.4200	10.7100	9.6000	9.8500	-5.288%	23,902	-39.289%
2025-12-14	10.8700	10.9000	10.3300	10.4000	-4.236%	13,207	-42.500%
2025-12-13	10.8400	10.9700	10.8000	10.8600	+0.370%	6,699	-44.936%
2025-12-12	11.0700	11.1800	10.5400	10.8200	-2.170%	14,659	-44.732%
2025-12-11	11.3700	11.3800	10.7300	11.0600	-2.726%	57,421	-45.931%
2025-12-10	11.6500	11.9000	11.3600	11.3700	-2.320%	21,919	-47.405%
2025-12-09	11.2700	12.0300	11.1100	11.6400	+3.283%	30,442	-48.625%
2025-12-08	10.9700	11.5300	10.9700	11.2700	+2.269%	14,994	-46.939%
2025-12-07	11.1800	11.3700	10.7100	11.0200	-1.431%	22,551	-45.735%
2025-12-06	11.1400	11.2900	11.0900	11.1800	+0.179%	20,539	-46.512%
2025-12-05	11.7600	11.9300	10.9600	11.1600	-5.021%	41,045	-46.416%
2025-12-04	12.1000	12.2400	11.5900	11.7500	-2.732%	27,493	-49.106%
2025-12-03	11.6100	12.2300	11.5500	12.0800	+4.228%	33,690	-50.497%
2025-12-02	10.7000	11.8900	10.5600	11.5900	+8.318%	26,526	-48.404%
2025-12-01	11.4100	11.4100	10.3300	10.7000	-5.975%	34,543	-44.112%
2025-11-30	11.5200	11.7100	11.3700	11.3800	-1.215%	23,568	-47.452%
2025-11-29	11.7500	11.9200	11.4900	11.5200	-2.124%	25,453	-48.090%
2025-11-28	11.7600	12.0300	11.4900	11.7700	+0.085%	30,549	-49.193%
2025-11-27	11.7300	11.9900	11.6400	11.7600	+0.341%	30,705	-49.150%
2025-11-26	11.5400	11.8600	11.2200	11.7200	+1.560%	25,415	-48.976%
2025-11-25	11.5500	11.6100	11.1100	11.5400	+0.087%	26,151	-48.180%
2025-11-24	11.0800	11.6600	10.9000	11.5300	+3.968%	57,416	-48.135%
2025-11-23	10.9800	11.2400	10.9100	11.0900	+1.094%	22,953	-46.078%
2025-11-22	11.0600	11.1400	10.7300	10.9700	-0.814%	17,832	-45.488%
2025-11-21	11.5500	11.7700	10.3900	11.0600	-3.993%	59,606	-45.931%
2025-11-20	12.2600	12.3900	11.2800	11.5200	-6.036%	46,561	-48.090%
2025-11-19	12.5300	12.6200	11.6200	12.2600	-2.621%	39,443	-51.223%
2025-11-18	12.2700	12.7800	12.1100	12.5900	+2.608%	24,267	-52.502%
2025-11-17	12.5100	13.0300	12.0300	12.2700	-2.387%	30,367	-51.263%
2025-11-16	12.9700	13.1100	12.1000	12.5700	-3.009%	19,312	-52.426%
2025-11-15	12.9000	13.3600	12.8900	12.9600	+0.543%	11,836	-53.858%
2025-11-14	13.3300	13.4500	12.6500	12.8900	-3.518%	54,081	-53.607%
2025-11-13	13.8100	14.3800	12.9400	13.3600	-3.188%	26,972	-55.240%
2025-11-12	13.9100	14.7100	13.6400	13.8000	-0.791%	43,593	-56.667%
2025-11-11	14.8800	15.6700	13.8600	13.9100	-5.950%	40,127	-57.009%
2025-11-10	14.1000	15.1100	14.0000	14.7900	+4.894%	41,650	-59.567%
2025-11-09	13.7400	14.4200	13.2900	14.1000	+2.397%	23,326	-57.589%
2025-11-08	14.1700	14.4600	13.5300	13.7700	-2.617%	35,852	-56.572%
2025-11-07	12.6000	14.5100	12.5800	14.1400	+12.401%	76,210	-57.709%
2025-11-06	12.9700	12.9700	12.2000	12.5800	-3.007%	37,454	-52.464%
2025-11-05	12.5200	13.0700	11.7800	12.9700	+3.512%	54,175	-53.894%
2025-11-04	13.4700	13.7300	11.7400	12.5300	-6.909%	84,664	-52.275%
2025-11-03	15.2000	15.2300	12.8700	13.4600	-11.680%	44,214	-55.572%
2025-11-02	15.1500	15.3300	14.7000	15.2400	+0.661%	12,611	-60.761%
2025-11-01	14.7600	15.2100	14.6500	15.1400	+2.714%	13,294	-60.502%
2025-10-31	14.5400	14.9700	14.4300	14.7400	+1.376%	16,226	-59.430%
2025-10-30	15.5300	15.6900	13.9800	14.5400	-6.435%	37,358	-58.872%
2025-10-29	15.4800	15.9800	15.2200	15.5400	+0.323%	20,011	-61.519%
2025-10-28	15.9400	16.1200	15.2400	15.4900	-2.823%	26,158	-61.394%
2025-10-27	16.3900	16.7200	15.8600	15.9400	-2.746%	17,543	-62.484%
2025-10-26	15.5000	16.6100	15.3300	16.3900	+5.742%	26,689	-63.514%
2025-10-25	15.5000	15.5600	15.3600	15.5000	-0.129%	6,087	-61.419%
2025-10-24	15.2900	15.7900	15.1800	15.5200	+1.637%	28,421	-61.469%
2025-10-23	14.8500	15.4900	14.8200	15.2700	+2.552%	22,445	-60.838%
2025-10-22	15.2500	15.4500	14.4800	14.8900	-2.361%	42,796	-59.839%
2025-10-21	15.6100	16.3200	15.0300	15.2500	-2.306%	20,858	-60.787%
2025-10-20	15.5700	16.0500	15.1900	15.6100	+0.321%	29,648	-61.691%
2025-10-19	15.2500	15.9300	14.9300	15.5600	+2.033%	21,404	-61.568%
2025-10-18	15.1300	15.4100	15.0800	15.2500	+0.793%	18,347	-60.787%
2025-10-17	15.5100	15.7900	14.3800	15.1300	-2.638%	32,727	-60.476%
2025-10-16	16.2100	16.5700	15.3700	15.5400	-4.015%	55,998	-61.519%
2025-10-15	16.9800	17.4600	15.9400	16.1900	-4.653%	59,963	-63.064%
2025-10-14	17.7400	17.8200	15.9300	16.9800	-4.230%	70,471	-64.782%
2025-10-13	16.9400	17.9300	16.6400	17.7300	+4.664%	62,965	-66.272%
2025-10-12	15.0100	17.3600	14.6400	16.9400	+12.783%	128,146	-64.699%
2025-10-11	14.8300	17.0200	14.3900	15.0200	+1.281%	89,288	-60.186%
2025-10-10	20.7800	21.4200	10.8400	14.8300	-28.633%	172,819	-59.676%
2025-10-09	21.4900	21.5000	20.2500	20.7800	-3.259%	23,369	-71.222%
2025-10-08	20.6700	21.6000	20.5300	21.4800	+3.919%	29,949	-72.160%
2025-10-07	21.9000	22.0500	20.5800	20.6700	-5.616%	34,766	-71.069%
2025-10-06	21.0700	22.2000	20.9600	21.9000	+3.939%	33,585	-72.694%
2025-10-05	21.2900	22.2200	20.6800	21.0700	-1.080%	48,894	-71.618%
2025-10-04	21.9100	21.9200	21.0500	21.3000	-2.784%	19,195	-71.925%
2025-10-03	21.8400	22.3300	21.3500	21.9100	+0.275%	37,254	-72.707%
2025-10-02	21.1400	22.0500	21.0900	21.8500	+3.407%	93,161	-72.632%
2025-10-01	19.9200	21.1500	19.6500	21.1300	+6.181%	22,664	-71.699%
2025-09-30	20.2400	20.3400	19.4900	19.9000	-1.728%	49,949	-69.950%
2025-09-29	20.3200	20.5000	19.7000	20.2500	-0.246%	29,364	-70.469%
2025-09-28	19.9600	20.3600	19.3800	20.3000	+1.703%	22,190	-70.542%
2025-09-27	20.2400	20.2500	19.8100	19.9600	-1.481%	11,045	-70.040%
2025-09-26	19.7200	20.3500	19.5000	20.2600	+2.790%	42,488	-70.484%
2025-09-25	20.9500	20.9700	19.3800	19.7100	-5.874%	51,476	-69.660%
2025-09-24	20.8200	21.3000	20.3100	20.9400	+0.576%	18,370	-71.442%
2025-09-23	21.0800	21.2600	20.5700	20.8200	-1.280%	24,178	-71.278%
2025-09-22	22.7100	22.7800	20.1400	21.0900	-7.133%	37,687	-71.645%
2025-09-21	23.3000	23.4300	22.7100	22.7100	-2.616%	16,440	-73.668%
2025-09-20	23.2600	23.5400	22.9900	23.3200	+0.258%	11,050	-74.357%
2025-09-19	24.3800	24.5800	23.1200	23.2600	-4.555%	31,078	-74.291%
2025-09-18	24.3100	24.6600	24.0200	24.3700	+0.371%	22,547	-75.462%
2025-09-17	23.5600	24.4200	23.0700	24.2800	+3.012%	41,481	-75.371%
2025-09-16	23.2000	23.7400	22.8500	23.5700	+1.551%	25,416	-74.629%
2025-09-15	23.7600	24.2900	22.7400	23.2100	-2.356%	33,260	-74.235%
2025-09-14	24.6300	24.7300	23.5100	23.7700	-3.492%	21,057	-74.842%
2025-09-13	25.0500	25.2800	24.2300	24.6300	-1.677%	32,971	-75.721%
2025-09-12	24.2200	25.2700	23.9900	25.0500	+3.512%	30,557	-76.128%
2025-09-11	23.3400	24.5300	23.2300	24.2000	+3.685%	41,324	-75.289%
2025-09-10	22.8800	23.9400	22.7400	23.3400	+1.966%	55,166	-74.379%
2025-09-09	23.0900	23.6700	22.6300	22.8900	-0.909%	29,840	-73.875%
2025-09-08	22.4100	23.3000	22.2300	23.1000	+3.171%	46,442	-74.113%
2025-09-07	22.0700	22.5500	22.0200	22.3900	+1.450%	17,085	-73.292%
2025-09-06	22.3900	22.4600	21.9000	22.0700	-1.429%	13,981	-72.904%
2025-09-05	22.1800	22.9000	21.9600	22.3900	+0.947%	45,117	-73.292%
2025-09-04	22.9800	23.0800	21.9500	22.1800	-3.481%	27,929	-73.039%
2025-09-03	22.5400	23.2400	22.3100	22.9800	+1.952%	26,891	-73.977%
2025-09-02	22.0700	22.7100	21.9100	22.5400	+2.176%	37,384	-73.469%
2025-09-01	22.4200	22.9200	21.5100	22.0600	-1.693%	52,790	-72.892%
2025-08-31	23.5800	23.6700	22.0600	22.4400	-3.608%	55,691	-73.351%
2025-08-30	23.2000	23.6500	22.7400	23.2800	+0.302%	22,518	-74.313%
2025-08-29	24.3700	24.4000	22.8200	23.2100	-4.838%	70,513	-74.235%
2025-08-28	24.2500	24.7500	23.8400	24.3900	+0.577%	29,659	-75.482%
2025-08-27	24.5400	24.9400	24.1400	24.2500	-1.182%	48,073	-75.340%
2025-08-26	23.6300	24.7500	23.3200	24.5400	+3.851%	44,024	-75.632%
2025-08-25	26.1300	26.2500	23.3700	23.6300	-9.533%	64,436	-74.693%
2025-08-24	26.9600	27.5500	25.7300	26.1200	-3.080%	62,949	-77.106%
2025-08-23	27.5600	27.7600	26.6600	26.9500	-2.213%	24,969	-77.811%
2025-08-22	24.4400	28.0800	23.7600	27.5600	+12.812%	106,265	-78.302%
2025-08-21	25.3400	25.4900	24.2400	24.4300	-3.553%	22,982	-75.522%
2025-08-20	24.1000	25.4600	23.9100	25.3300	+5.104%	58,696	-76.392%
2025-08-19	25.3700	25.7100	24.0500	24.1000	-5.006%	52,753	-75.187%
2025-08-18	26.5100	26.5600	24.9700	25.3700	-4.372%	65,590	-76.429%
2025-08-17	26.4100	27.4200	26.2200	26.5300	+0.340%	35,126	-77.459%
2025-08-16	26.3000	26.7100	25.8800	26.4400	+0.456%	27,759	-77.383%
2025-08-15	26.5700	27.2900	25.5200	26.3200	-0.941%	89,313	-77.280%
2025-08-14	29.7600	29.8300	25.9600	26.5700	-10.659%	145,883	-77.493%
2025-08-13	29.6000	30.0500	29.0000	29.7400	+0.405%	98,053	-79.892%
2025-08-12	27.9000	29.8000	27.4800	29.6200	+6.127%	115,907	-79.811%
2025-08-11	29.4700	30.3600	27.5800	27.9100	-5.326%	243,891	-78.574%
2025-08-10	29.6900	32.1700	28.6700	29.4800	-0.640%	132,779	-79.715%
2025-08-09	28.1500	30.0700	28.0400	29.6700	+5.362%	71,732	-79.845%
2025-08-08	27.8200	28.6000	27.3900	28.1600	+1.222%	80,455	-78.764%
2025-08-07	26.2400	27.8400	25.9900	27.8200	+6.021%	60,009	-78.505%
2025-08-06	25.9400	26.6300	25.2800	26.2400	+1.079%	48,822	-77.210%
2025-08-05	27.0700	27.1000	25.3300	25.9600	-4.100%	49,873	-76.965%
2025-08-04	25.4800	27.1600	25.4300	27.0700	+6.324%	71,435	-77.909%
2025-08-03	24.4600	25.6600	24.0400	25.4600	+4.003%	29,249	-76.512%
2025-08-02	25.2800	25.7700	24.2400	24.4800	-3.241%	56,548	-75.572%
2025-08-01	26.7800	26.8200	24.7100	25.3000	-5.456%	150,407	-76.364%
2025-07-31	28.2100	30.2500	26.6600	26.7600	-5.207%	67,620	-77.653%
2025-07-30	28.6400	28.9200	26.8100	28.2300	-1.500%	74,902	-78.817%
2025-07-29	28.8800	29.7400	27.9900	28.6600	-0.796%	94,387	-79.135%
2025-07-28	31.1300	32.0000	28.6500	28.8900	-7.196%	128,280	-79.301%
2025-07-27	30.4000	32.5600	30.1300	31.1300	+2.368%	137,363	-80.790%
2025-07-26	28.5500	31.0000	28.3800	30.4100	+6.552%	170,975	-80.335%
2025-07-25	28.0000	28.9000	27.1200	28.5400	+1.929%	100,138	-79.047%
2025-07-24	27.6900	29.6900	26.5100	28.0000	+1.047%	159,496	-78.643%
2025-07-23	28.8000	30.1600	26.6400	27.7100	-3.818%	193,203	-78.419%
2025-07-22	27.8500	30.1100	26.1600	28.8100	+3.484%	236,765	-79.243%
2025-07-21	28.5500	28.7700	27.3900	27.8400	-2.555%	146,340	-78.520%
2025-07-20	28.0300	30.0000	27.7900	28.5700	+2.036%	179,394	-79.069%
2025-07-19	27.3300	29.1700	26.6600	28.0000	+2.527%	92,348	-78.643%
2025-07-18	27.8100	29.9300	27.1000	27.3100	-1.763%	225,581	-78.103%
2025-07-17	26.7000	28.5000	26.0500	27.8000	+4.198%	232,589	-78.489%
2025-07-16	24.3300	27.8100	23.9200	26.6800	+9.704%	331,494	-77.586%
2025-07-15	22.6300	24.5000	21.6600	24.3200	+7.468%	95,856	-75.411%
2025-07-14	22.0600	23.4600	21.9500	22.6300	+2.630%	77,390	-73.575%
2025-07-13	21.6000	22.5700	21.4500	22.0500	+2.083%	31,625	-72.880%
2025-07-12	21.7800	22.1700	20.8800	21.6000	-0.690%	30,190	-72.315%
2025-07-11	21.8900	22.8300	21.4400	21.7500	-0.594%	63,369	-72.506%
2025-07-10	20.2200	22.1100	20.0400	21.8800	+8.263%	50,617	-72.669%
2025-07-09	18.9400	20.3900	18.7500	20.2100	+6.649%	35,930	-70.411%
2025-07-08	18.6000	19.1700	18.2800	18.9500	+1.882%	18,353	-68.443%
2025-07-07	18.7600	18.9500	18.3600	18.6000	-0.906%	10,975	-67.849%
2025-07-06	18.4500	19.0500	18.1900	18.7700	+1.845%	12,060	-68.141%
2025-07-05	18.4400	18.5700	18.1400	18.4300	0.000%	6,784	-67.553%
2025-07-04	19.3900	19.4800	18.1400	18.4300	-4.853%	15,534	-67.553%
2025-07-03	19.2500	19.7600	19.1200	19.3700	+0.676%	21,183	-69.128%
2025-07-02	17.9600	19.6300	17.6600	19.2400	+7.067%	28,186	-68.919%
2025-07-01	18.8300	18.9400	17.8600	17.9700	-4.516%	16,684	-66.722%
2025-06-30	19.3400	19.4000	18.5300	18.8200	-2.689%	21,493	-68.225%
2025-06-29	18.6400	19.5200	18.4200	19.3400	+3.811%	18,863	-69.080%
2025-06-28	18.4700	18.7400	18.3500	18.6300	+0.866%	9,056	-67.901%
2025-06-27	18.2800	18.7500	17.9700	18.4700	+1.095%	15,342	-67.623%
2025-06-26	18.5200	19.3800	18.2200	18.2700	-1.350%	20,287	-67.269%
2025-06-25	18.9500	19.1400	18.4100	18.5200	-2.372%	16,986	-67.711%
2025-06-24	18.7800	19.2300	18.5700	18.9700	+1.066%	29,342	-68.477%
2025-06-23	17.0100	18.8900	16.7400	18.7700	+10.217%	55,554	-68.141%
2025-06-22	17.6100	17.8800	16.0500	17.0300	-3.239%	67,870	-64.885%
2025-06-21	18.6900	18.9500	17.0900	17.6000	-5.882%	25,089	-66.023%
2025-06-20	19.7600	20.1400	18.4700	18.7000	-5.460%	28,829	-68.021%
2025-06-19	19.9500	20.1600	19.4300	19.7800	-0.852%	17,256	-69.767%
2025-06-18	19.8400	20.2800	19.2000	19.9500	+0.605%	36,305	-70.025%
2025-06-17	20.4000	20.9900	19.4600	19.8300	-2.794%	35,631	-69.844%
2025-06-16	20.4500	21.6700	20.0800	20.4000	-0.244%	49,282	-70.686%
2025-06-15	20.2100	20.5400	19.9400	20.4500	+1.238%	24,285	-70.758%
2025-06-14	20.4500	20.4700	19.3000	20.2000	-1.222%	49,805	-70.396%
2025-06-13	21.1100	21.1300	19.5700	20.4500	-3.172%	105,693	-70.758%
2025-06-12	22.5400	22.6900	21.0900	21.1200	-6.341%	80,184	-71.686%
2025-06-11	23.7000	24.9000	22.2400	22.5500	-4.852%	262,426	-73.481%
2025-06-10	22.0000	23.7300	21.6800	23.7000	+7.727%	138,283	-74.768%
2025-06-09	20.7000	22.0300	20.1800	22.0000	+6.178%	27,821	-72.818%
2025-06-08	20.8600	21.1100	20.5100	20.7200	-0.671%	26,920	-71.139%
2025-06-07	20.1200	21.1200	20.0700	20.8600	+3.678%	21,747	-71.333%
2025-06-06	19.8300	20.8100	19.4800	20.1200	+1.462%	46,590	-70.278%
2025-06-05	21.5600	22.0700	19.5400	19.8300	-8.024%	91,111	-69.844%
2025-06-04	21.5700	22.5300	21.4200	21.5600	+0.046%	63,078	-72.263%
2025-06-03	21.6200	22.3500	21.4000	21.5500	-0.324%	46,110	-72.251%
2025-06-02	21.1000	21.7100	20.4600	21.6200	+2.513%	70,497	-72.340%
2025-06-01	20.7900	21.2000	20.0500	21.0900	+1.443%	22,124	-71.645%
2025-05-31	21.0500	21.1300	19.8100	20.7900	-1.329%	56,194	-71.236%
2025-05-30	22.9000	23.0800	20.7000	21.0700	-8.031%	72,880	-71.618%
2025-05-29	23.4800	25.2800	22.7500	22.9100	-2.428%	215,955	-73.898%
2025-05-28	22.8500	24.0000	22.5500	23.4800	+2.802%	91,155	-74.532%
2025-05-27	21.9800	23.5400	21.3800	22.8400	+3.913%	76,000	-73.818%
2025-05-26	22.2600	22.5300	21.6800	21.9800	-1.258%	23,446	-72.793%
2025-05-25	22.0900	22.2600	21.3000	22.2600	+0.724%	40,970	-73.136%
2025-05-24	22.1000	22.7100	21.9900	22.1000	0.000%	22,657	-72.941%
2025-05-23	23.8500	24.4700	21.9200	22.1000	-7.260%	96,556	-72.941%
2025-05-22	22.9400	24.2800	22.9000	23.8300	+3.925%	103,165	-74.906%
2025-05-21	22.2300	23.3500	22.0000	22.9300	+3.195%	98,352	-73.921%
2025-05-20	22.2500	22.8500	21.4400	22.2200	-0.135%	71,230	-73.087%
2025-05-19	22.4100	22.5300	20.6400	22.2500	-0.758%	92,623	-73.124%
2025-05-18	21.4200	22.9000	20.5900	22.4200	+4.620%	85,236	-73.327%
2025-05-17	22.3000	22.3400	21.2100	21.4300	-3.901%	52,770	-72.095%
2025-05-16	22.6700	23.6600	22.0900	22.3000	-1.589%	94,496	-73.184%
2025-05-15	23.5300	23.9100	21.8800	22.6600	-3.615%	155,190	-73.610%
2025-05-14	24.7100	25.2200	23.2300	23.5100	-4.856%	121,718	-74.564%
2025-05-13	22.9400	25.2300	21.7200	24.7100	+7.716%	269,005	-75.799%
2025-05-12	23.4400	23.9900	22.1100	22.9400	-2.133%	130,487	-73.932%
2025-05-11	24.1800	25.0500	22.8000	23.4400	-3.060%	125,031	-74.488%
2025-05-10	22.5900	24.5000	21.8400	24.1800	+7.086%	191,110	-75.269%
2025-05-09	21.9300	24.2900	21.4600	22.5800	+2.964%	204,847	-73.516%
2025-05-08	18.0700	21.9900	17.8800	21.9300	+21.429%	237,629	-72.731%
2025-05-07	17.7200	18.2700	17.3300	18.0600	+2.034%	69,751	-66.888%
2025-05-06	17.7100	17.7800	16.7000	17.7000	-0.169%	66,794	-66.215%
2025-05-05	17.7100	18.0900	17.3100	17.7300	+0.056%	51,408	-66.272%
2025-05-04	18.8600	19.5900	17.6800	17.7200	-6.094%	155,818	-66.253%
2025-05-03	18.7000	19.2600	18.2300	18.8700	+0.855%	64,502	-68.309%
2025-05-02	18.6500	19.4500	18.2600	18.7100	+0.268%	66,128	-68.038%
2025-05-01	18.5400	19.1900	18.3000	18.6600	+0.702%	79,570	-67.953%
2025-04-30	18.1200	18.7900	17.1200	18.5300	+2.206%	83,616	-67.728%
2025-04-29	18.2400	19.0100	17.9100	18.1300	-0.549%	95,260	-67.016%
2025-04-28	18.1700	18.7200	17.5000	18.2300	+0.275%	90,297	-67.197%
2025-04-27	18.2100	20.4200	18.1400	18.1800	-0.165%	204,637	-67.107%
2025-04-26	18.4000	19.2900	17.8200	18.2100	-0.979%	66,266	-67.161%
2025-04-25	17.4000	18.8000	17.0800	18.3900	+5.629%	113,575	-67.482%
2025-04-24	17.1000	17.5700	16.3400	17.4100	+1.872%	52,602	-65.652%
2025-04-23	16.2700	17.4800	16.1700	17.0900	+4.975%	98,572	-65.009%
2025-04-22	14.7000	16.4700	14.4900	16.2800	+10.748%	63,559	-63.268%
2025-04-21	14.4000	15.3200	14.3900	14.7000	+2.083%	39,036	-59.320%
2025-04-20	14.5200	14.6500	14.1200	14.4000	-0.826%	17,694	-58.472%
2025-04-19	14.0300	14.6800	14.0200	14.5200	+3.419%	16,381	-58.815%
2025-04-18	13.8800	14.1500	13.7500	14.0400	+1.299%	20,307	-57.407%
2025-04-17	13.6900	14.1900	13.6400	13.8600	+1.316%	26,702	-56.854%
2025-04-16	13.9300	14.0300	13.2900	13.6800	-1.795%	41,183	-56.287%
2025-04-15	14.5800	14.7900	13.8600	13.9300	-4.393%	24,467	-57.071%
2025-04-14	14.2000	15.4400	14.1900	14.5700	+2.750%	62,476	-58.957%
2025-04-13	14.8700	15.0300	13.9900	14.1800	-4.576%	23,605	-57.828%
2025-04-12	14.2300	15.0500	14.0400	14.8600	+4.281%	43,979	-59.758%

.dark-mode .ZVWG9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVWG9s{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Coinbase

ENSUSD
ENS / United States dollar
crypto Coinbase