Dark

ENSUSD
ENS / United States dollar
crypto Coinbase

Real-time

Jul 26, 2026 4:44:06 PM EDT

4.510USD+4.640%(+0.200)16,717ENS73,848USD

4.500Bid 4.510Ask 0.010Spread

Composite
4.510 Coinbase
4.510 Gemini
4.397 Binance.US
4.280 OKX
4.397

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-26	4.3200	4.5300	4.3200	4.5100	+4.157%	15,730	0.000%
2026-07-25	4.3300	4.3700	4.2800	4.3300	-0.230%	11,525	+4.157%
2026-07-24	4.4200	4.5200	4.3200	4.3400	-2.032%	10,099	+3.917%
2026-07-23	4.5500	4.5700	4.4000	4.4300	-2.637%	9,130	+1.806%
2026-07-22	4.5600	4.6700	4.4800	4.5500	0.000%	13,251	-0.879%
2026-07-21	4.4900	4.7300	4.4900	4.5500	+1.336%	21,681	-0.879%
2026-07-20	4.4900	4.5600	4.3500	4.4900	-0.222%	16,381	+0.445%
2026-07-19	4.5400	4.6600	4.4400	4.5000	-1.316%	20,008	+0.222%
2026-07-18	4.5500	4.6500	4.4400	4.5600	0.000%	32,246	-1.096%
2026-07-17	4.2300	4.7100	4.2300	4.5600	+7.547%	59,212	-1.096%
2026-07-16	4.3200	4.3900	4.2100	4.2400	-1.852%	8,497	+6.368%
2026-07-15	4.2300	4.4500	4.1700	4.3200	+2.128%	14,644	+4.398%
2026-07-14	4.0700	4.2700	4.0500	4.2300	+3.931%	8,696	+6.619%
2026-07-13	4.0900	4.1600	4.0100	4.0700	-0.489%	5,322	+10.811%
2026-07-12	4.1000	4.1600	4.0800	4.0900	-0.487%	6,756	+10.269%
2026-07-11	4.1700	4.2400	4.1100	4.1100	-1.439%	3,950	+9.732%
2026-07-10	4.1400	4.2400	4.1100	4.1700	+0.725%	4,403	+8.153%
2026-07-09	4.0700	4.1900	4.0300	4.1400	+1.720%	7,855	+8.937%
2026-07-08	4.1400	4.1800	3.9800	4.0700	-1.928%	24,451	+10.811%
2026-07-07	4.2700	4.3000	4.1100	4.1500	-2.810%	12,307	+8.675%
2026-07-06	4.3300	4.3400	4.0600	4.2700	-1.386%	20,172	+5.621%
2026-07-05	4.3100	4.4100	4.2400	4.3300	+0.464%	11,383	+4.157%
2026-07-04	4.3900	4.4200	4.2800	4.3100	-1.373%	8,189	+4.640%
2026-07-03	4.1600	4.4200	4.1500	4.3700	+4.796%	14,652	+3.204%
2026-07-02	4.0900	4.3500	4.0600	4.1700	+1.956%	16,373	+8.153%
2026-07-01	4.0700	4.2200	3.9800	4.0900	+0.491%	15,304	+10.269%
2026-06-30	4.2000	4.2000	4.0100	4.0700	-2.864%	20,099	+10.811%
2026-06-29	4.1000	4.2600	4.0700	4.1900	+1.208%	7,461	+7.637%
2026-06-28	4.1700	4.1700	4.0600	4.1400	-0.719%	12,338	+8.937%
2026-06-27	4.2300	4.3500	4.1400	4.1700	-1.418%	29,776	+8.153%
2026-06-26	4.1600	4.2900	3.9500	4.2300	+1.683%	63,319	+6.619%
2026-06-25	4.3300	4.4000	3.9500	4.1600	-4.147%	64,442	+8.413%
2026-06-24	4.4600	4.4600	4.1300	4.3400	-2.472%	34,040	+3.917%
2026-06-23	4.6300	4.6400	4.3000	4.4500	-4.095%	42,785	+1.348%
2026-06-22	4.6600	4.8100	4.6200	4.6400	-0.215%	33,678	-2.802%
2026-06-21	4.8100	4.8100	4.6400	4.6500	-3.326%	36,539	-3.011%
2026-06-20	5.2400	5.2900	4.4600	4.8100	-8.381%	931,205	-6.237%
2026-06-19	5.3200	5.3200	5.0600	5.2500	-1.316%	11,502	-14.095%
2026-06-18	5.3500	5.4100	5.1400	5.3200	-0.746%	16,953	-15.226%
2026-06-17	5.4100	5.5800	5.2500	5.3600	-0.557%	22,381	-15.858%
2026-06-16	5.4100	5.5100	5.2600	5.3900	-0.370%	26,519	-16.327%
2026-06-15	5.1600	5.8000	5.0600	5.4100	+4.845%	39,247	-16.636%
2026-06-14	4.9300	5.1600	4.8100	5.1600	+4.453%	13,327	-12.597%
2026-06-13	4.8400	5.0200	4.8300	4.9400	+2.066%	17,397	-8.704%
2026-06-12	4.7500	4.9000	4.7200	4.8400	+1.895%	14,281	-6.818%
2026-06-11	4.5500	4.8100	4.5500	4.7500	+4.626%	37,467	-5.053%
2026-06-10	4.6500	4.7900	4.4600	4.5400	-2.155%	27,768	-0.661%
2026-06-09	4.7300	4.7400	4.5400	4.6400	-2.110%	10,699	-2.802%
2026-06-08	4.7400	4.8600	4.6400	4.7400	+0.637%	22,662	-4.852%
2026-06-07	4.5200	4.8100	4.5100	4.7100	+3.974%	18,723	-4.246%
2026-06-06	4.6100	4.6700	4.2800	4.5300	-1.735%	25,069	-0.442%
2026-06-05	5.1300	5.1600	4.4000	4.6100	-10.136%	43,033	-2.169%
2026-06-04	5.4100	5.4200	4.9300	5.1300	-5.351%	18,926	-12.086%
2026-06-03	5.4100	5.6300	5.3200	5.4200	0.000%	10,805	-16.790%
2026-06-02	5.7800	5.7800	5.2700	5.4200	-6.390%	17,483	-16.790%
2026-06-01	5.9100	5.9400	5.6400	5.7900	-1.864%	6,710	-22.107%
2026-05-31	5.9600	6.0000	5.7400	5.9000	-1.173%	7,567	-23.559%
2026-05-30	5.8600	6.2500	5.8500	5.9700	+1.877%	50,407	-24.456%
2026-05-29	5.8900	5.9100	5.6500	5.8600	-0.340%	21,016	-23.038%
2026-05-28	5.9500	5.9600	5.6000	5.8800	-1.010%	14,980	-23.299%
2026-05-27	6.1700	6.2400	5.8700	5.9400	-3.728%	17,922	-24.074%
2026-05-26	6.2900	6.4400	6.1600	6.1700	-2.219%	26,688	-26.904%
2026-05-25	6.2300	6.4900	6.2100	6.3100	+1.447%	13,797	-28.526%
2026-05-24	6.3300	6.3600	6.0800	6.2200	-1.738%	5,731	-27.492%
2026-05-23	6.0900	6.5000	5.9400	6.3300	+3.941%	7,657	-28.752%
2026-05-22	6.3200	6.5800	6.0600	6.0900	-3.791%	8,407	-25.944%
2026-05-21	6.2600	6.4000	6.1800	6.3300	+0.796%	7,082	-28.752%
2026-05-20	6.1500	6.3200	6.0900	6.2800	+2.114%	4,209	-28.185%
2026-05-19	6.3300	6.3400	6.1200	6.1500	-2.844%	4,245	-26.667%
2026-05-18	6.2000	6.3300	6.0700	6.3300	+1.932%	8,359	-28.752%
2026-05-17	6.4200	6.5600	6.0500	6.2100	-3.421%	13,680	-27.375%
2026-05-16	6.7600	6.7800	6.3300	6.4300	-4.741%	24,224	-29.860%
2026-05-15	7.0900	7.1400	6.5800	6.7500	-4.930%	22,258	-33.185%
2026-05-14	6.8200	7.2700	6.7100	7.1000	+3.801%	30,002	-36.479%
2026-05-13	6.9900	7.3100	6.7300	6.8400	-2.286%	35,482	-34.064%
2026-05-12	7.3800	7.4300	6.8100	7.0000	-5.277%	33,875	-35.571%
2026-05-11	7.3900	8.1300	7.2000	7.3900	+0.136%	113,307	-38.972%
2026-05-10	6.7800	7.6500	6.7200	7.3800	+8.850%	61,022	-38.889%
2026-05-09	6.9200	7.2100	6.7600	6.7800	-2.305%	19,776	-33.481%
2026-05-08	6.4200	6.9800	6.3800	6.9400	+8.607%	23,430	-35.014%
2026-05-07	6.6200	6.6900	6.3500	6.3900	-3.474%	33,541	-29.421%
2026-05-06	6.3700	6.6700	6.3300	6.6200	+3.925%	31,996	-31.873%
2026-05-05	6.1700	6.4300	6.1700	6.3700	+3.241%	26,921	-29.199%
2026-05-04	6.1000	6.3200	6.0800	6.1700	+0.817%	7,533	-26.904%
2026-05-03	6.1000	6.2000	6.0200	6.1200	+0.328%	10,690	-26.307%
2026-05-02	6.1100	6.1500	6.0300	6.1000	+0.329%	3,722	-26.066%
2026-05-01	6.0100	6.1400	5.9900	6.0800	+1.165%	6,670	-25.822%
2026-04-30	6.0100	6.0800	5.9400	6.0100	-0.166%	9,230	-24.958%
2026-04-29	6.0400	6.2400	5.8400	6.0200	-0.496%	12,143	-25.083%
2026-04-28	6.0900	6.1100	5.9800	6.0500	-0.493%	7,436	-25.455%
2026-04-27	6.1800	6.3300	5.9400	6.0800	-1.777%	19,689	-25.822%
2026-04-26	6.1600	6.2700	6.0900	6.1900	+0.324%	10,863	-27.141%
2026-04-25	6.2800	6.3500	6.1100	6.1700	-1.752%	17,042	-26.904%
2026-04-24	6.1800	6.4900	6.1000	6.2800	+1.783%	92,851	-28.185%
2026-04-23	6.1100	6.2800	5.9700	6.1700	+0.982%	64,971	-26.904%
2026-04-22	6.0200	6.3200	6.0000	6.1100	+1.327%	31,791	-26.187%
2026-04-21	5.9800	6.1000	5.8500	6.0300	+1.005%	40,197	-25.207%
2026-04-20	5.7600	6.0600	5.7600	5.9700	+3.826%	13,300	-24.456%
2026-04-19	5.9800	6.0100	5.7400	5.7500	-3.685%	19,205	-21.565%
2026-04-18	6.2800	6.3300	5.9600	5.9700	-4.785%	21,566	-24.456%
2026-04-17	6.2300	6.4900	6.0700	6.2700	+0.642%	34,927	-28.070%
2026-04-16	5.9000	6.2800	5.8800	6.2300	+5.593%	38,712	-27.608%
2026-04-15	5.7800	5.9600	5.7500	5.9000	+2.253%	17,999	-23.559%
2026-04-14	5.9500	5.9600	5.7000	5.7700	-3.025%	25,474	-21.837%
2026-04-13	5.5700	5.9800	5.5500	5.9500	+7.401%	17,552	-24.202%
2026-04-12	5.8300	5.8300	5.5400	5.5400	-4.974%	14,816	-18.592%
2026-04-11	5.8600	5.9200	5.7500	5.8300	-0.681%	13,780	-22.642%
2026-04-10	5.7700	5.9400	5.7300	5.8700	+1.733%	34,397	-23.169%
2026-04-09	5.7100	5.9100	5.5700	5.7700	+1.051%	31,975	-21.837%
2026-04-08	5.9800	6.0000	5.7000	5.7100	-4.515%	17,379	-21.016%
2026-04-07	5.6200	6.0400	5.4700	5.9800	+6.595%	21,035	-24.582%
2026-04-06	5.7200	5.8600	5.5800	5.6100	-1.579%	16,814	-19.608%
2026-04-05	5.6500	5.7000	5.4700	5.7000	+0.885%	4,706	-20.877%
2026-04-04	5.5100	5.7400	5.5100	5.6500	+2.541%	4,780	-20.177%
2026-04-03	5.5300	5.6700	5.5000	5.5100	-0.362%	12,517	-18.149%
2026-04-02	5.7300	5.7700	5.4300	5.5300	-3.322%	34,746	-18.445%
2026-04-01	5.6600	5.8600	5.6200	5.7200	+0.882%	17,903	-21.154%
2026-03-31	5.5300	5.7000	5.4600	5.6700	+2.532%	16,500	-20.459%
2026-03-30	5.5200	5.7600	5.5100	5.5300	0.000%	16,956	-18.445%
2026-03-29	5.6300	5.6600	5.3800	5.5300	-1.601%	14,152	-18.445%
2026-03-28	5.6500	5.7600	5.5600	5.6200	-0.531%	11,629	-19.751%
2026-03-27	5.8500	5.8700	5.5900	5.6500	-3.419%	15,359	-20.177%
2026-03-26	6.1100	6.1100	5.7800	5.8500	-4.255%	31,152	-22.906%
2026-03-25	6.1100	6.2200	6.0700	6.1100	-0.163%	11,917	-26.187%
2026-03-24	6.1700	6.1800	5.9700	6.1200	-0.810%	17,819	-26.307%
2026-03-23	5.8800	6.2000	5.7800	6.1700	+5.290%	23,276	-26.904%
2026-03-22	5.9600	6.1000	5.7800	5.8600	-2.333%	16,407	-23.038%
2026-03-21	6.2600	6.3100	5.9500	6.0000	-4.153%	12,387	-24.833%
2026-03-20	6.2600	6.3600	6.1300	6.2600	-0.159%	18,275	-27.955%
2026-03-19	6.3200	6.6000	6.1400	6.2700	-0.791%	30,394	-28.070%
2026-03-18	6.6700	6.7500	6.1800	6.3200	-5.105%	22,993	-28.639%
2026-03-17	6.6600	6.9400	6.6200	6.6600	-0.150%	40,274	-32.282%
2026-03-16	6.2200	6.8000	6.1700	6.6700	+7.235%	21,244	-32.384%
2026-03-15	5.9700	6.2300	5.9500	6.2200	+4.013%	6,731	-27.492%
2026-03-14	6.0400	6.1000	5.9200	5.9800	-0.993%	4,445	-24.582%
2026-03-13	6.0000	6.3900	6.0000	6.0400	+0.499%	21,985	-25.331%
2026-03-12	6.0100	6.0600	5.8900	6.0100	+0.167%	6,217	-24.958%
2026-03-11	5.9500	6.1200	5.8900	6.0000	+0.840%	10,086	-24.833%
2026-03-10	5.8100	6.1300	5.8000	5.9500	+2.941%	10,045	-24.202%
2026-03-09	5.6500	5.9600	5.6500	5.7800	+2.301%	8,481	-21.972%
2026-03-08	5.7800	5.8200	5.6100	5.6500	-2.249%	10,635	-20.177%
2026-03-07	5.9000	5.9200	5.7200	5.7800	-1.868%	6,370	-21.972%
2026-03-06	6.1400	6.2000	5.7800	5.8900	-3.915%	16,508	-23.430%
2026-03-05	6.3100	6.3700	6.0500	6.1300	-2.853%	21,350	-26.427%
2026-03-04	5.9800	6.5100	5.8600	6.3100	+5.872%	42,398	-28.526%
2026-03-03	6.1000	6.1100	5.8100	5.9600	-2.295%	28,284	-24.329%
2026-03-02	5.9400	6.3000	5.8700	6.1000	+2.694%	69,397	-26.066%
2026-03-01	6.1200	6.3700	5.8100	5.9400	-3.100%	65,034	-24.074%
2026-02-28	6.0600	6.2000	5.6600	6.1300	+1.322%	57,353	-26.427%
2026-02-27	6.2200	6.5100	5.9100	6.0500	-2.733%	61,218	-25.455%
2026-02-26	6.5900	6.6700	6.1400	6.2200	-5.615%	80,385	-27.492%
2026-02-25	6.0100	6.9700	5.9800	6.5900	+9.833%	94,921	-31.563%
2026-02-24	6.0700	6.1900	5.8500	6.0000	-1.153%	54,841	-24.833%
2026-02-23	6.3100	6.3100	5.9300	6.0700	-3.803%	44,238	-25.700%
2026-02-22	6.7400	6.7400	6.2900	6.3100	-6.380%	26,489	-28.526%
2026-02-21	6.6100	7.0200	6.5500	6.7400	+2.121%	45,061	-33.086%
2026-02-20	6.4700	6.7200	6.3700	6.6000	+2.009%	60,335	-31.667%
2026-02-19	6.6000	6.6300	6.2900	6.4700	-1.970%	44,039	-30.294%
2026-02-18	6.7000	7.0500	6.5900	6.6000	-1.345%	77,119	-31.667%
2026-02-17	6.8100	6.8700	6.5600	6.6900	-1.906%	37,806	-32.586%
2026-02-16	6.7000	6.9000	6.5300	6.8200	+1.943%	81,233	-33.871%
2026-02-15	6.8800	7.0600	6.5500	6.6900	-2.620%	62,406	-32.586%
2026-02-14	6.5000	7.2000	6.4700	6.8700	+5.692%	246,401	-34.352%
2026-02-13	5.8400	6.9200	5.7200	6.5000	+10.922%	176,104	-30.615%
2026-02-12	5.5600	5.9900	5.5600	5.8600	+5.396%	85,964	-23.038%
2026-02-11	5.6500	5.8100	5.4000	5.5600	-1.767%	89,196	-18.885%
2026-02-10	5.8700	5.8900	5.5900	5.6600	-3.578%	44,925	-20.318%
2026-02-09	5.9100	6.0000	5.6000	5.8700	-0.677%	59,643	-23.169%
2026-02-08	6.0500	6.0800	5.8500	5.9100	-2.314%	41,823	-23.689%
2026-02-07	6.1100	6.2100	5.8200	6.0500	-0.982%	99,352	-25.455%
2026-02-06	5.4700	6.3900	4.8200	6.1100	+12.316%	220,231	-26.187%
2026-02-05	6.5700	6.6200	5.3600	5.4400	-17.199%	191,897	-17.096%
2026-02-04	6.7400	6.9000	6.4200	6.5700	-2.522%	98,728	-31.355%
2026-02-03	6.9400	7.0300	6.4400	6.7400	-3.022%	84,990	-33.086%
2026-02-02	6.7700	7.0900	6.5600	6.9500	+2.963%	79,241	-35.108%
2026-02-01	7.1000	7.1500	6.6200	6.7500	-4.795%	38,673	-33.185%
2026-01-31	8.0600	8.0900	6.3500	7.0900	-12.144%	99,685	-36.389%
2026-01-30	8.3800	8.3900	7.8800	8.0700	-3.699%	45,071	-44.114%
2026-01-29	9.1000	9.1000	8.1800	8.3800	-8.315%	29,085	-46.181%
2026-01-28	9.1000	9.1800	8.8900	9.1400	+0.661%	14,144	-50.656%
2026-01-27	8.8400	9.1500	8.6600	9.0800	+2.599%	21,650	-50.330%
2026-01-26	8.6300	9.0200	8.6200	8.8500	+2.549%	13,099	-49.040%
2026-01-25	9.1500	9.1500	8.4500	8.6300	-5.786%	17,251	-47.740%
2026-01-24	9.0700	9.3200	9.0300	9.1600	+1.104%	7,925	-50.764%
2026-01-23	8.9600	9.3300	8.9100	9.0600	+1.003%	9,433	-50.221%
2026-01-22	9.0100	9.1700	8.8000	8.9700	-0.333%	11,993	-49.721%
2026-01-21	8.9100	9.2700	8.6800	9.0000	+1.124%	22,936	-49.889%
2026-01-20	9.5600	9.5800	8.8300	8.9000	-7.001%	32,448	-49.326%
2026-01-19	9.9500	9.9500	9.1500	9.5700	-4.012%	22,320	-52.874%
2026-01-18	10.4100	10.4800	9.9600	9.9700	-4.135%	14,813	-54.764%
2026-01-17	10.2900	10.5600	10.2600	10.4000	+1.069%	17,425	-56.635%
2026-01-16	10.3500	10.3900	9.9800	10.2900	-0.580%	27,416	-56.171%
2026-01-15	10.8800	10.9000	10.1800	10.3500	-4.871%	30,213	-56.425%
2026-01-14	10.8800	11.1800	10.7800	10.8800	+0.092%	41,421	-58.548%
2026-01-13	10.0900	11.0200	10.0700	10.8700	+7.837%	28,063	-58.510%
2026-01-12	10.2900	10.5300	9.9800	10.0800	-1.946%	16,235	-55.258%
2026-01-11	10.3900	10.5200	10.1400	10.2800	-1.249%	13,523	-56.128%
2026-01-10	10.3300	10.6100	10.2600	10.4100	+0.872%	25,903	-56.676%
2026-01-09	10.4800	10.6500	10.2300	10.3200	-1.433%	44,039	-56.298%
2026-01-08	10.7400	10.7700	10.1500	10.4700	-2.423%	33,267	-56.925%
2026-01-07	11.2300	11.2400	10.5900	10.7300	-4.452%	37,238	-57.968%
2026-01-06	11.0100	11.5500	10.6900	11.2300	+2.184%	154,616	-59.840%
2026-01-05	10.4400	11.1900	10.3600	10.9900	+5.369%	118,488	-58.963%
2026-01-04	10.2400	10.5100	10.2300	10.4300	+2.155%	20,679	-56.759%
2026-01-03	10.2300	10.3000	9.9200	10.2100	-0.196%	19,054	-55.828%
2026-01-02	9.7900	10.3000	9.6600	10.2300	+4.494%	47,345	-55.914%
2026-01-01	9.4300	9.8100	9.3300	9.7900	+3.818%	26,498	-53.933%
2025-12-31	9.5500	9.6800	9.2900	9.4300	-1.463%	36,807	-52.174%
2025-12-30	9.6000	9.7200	9.4800	9.5700	-0.312%	29,423	-52.874%
2025-12-29	9.7700	10.1400	9.5600	9.6000	-1.639%	39,512	-53.021%
2025-12-28	9.8000	9.9300	9.4300	9.7600	-0.204%	32,216	-53.791%
2025-12-27	9.4300	9.8000	9.3600	9.7800	+3.712%	10,558	-53.885%
2025-12-26	9.3200	9.6100	9.2400	9.4300	+1.180%	11,842	-52.174%
2025-12-25	9.4400	9.6400	9.2700	9.3200	-1.271%	13,119	-51.609%
2025-12-24	9.4300	9.5000	9.1900	9.4400	+0.106%	28,908	-52.225%
2025-12-23	9.6200	9.6500	9.2500	9.4300	-1.771%	31,150	-52.174%
2025-12-22	9.6100	9.8000	9.3800	9.6000	0.000%	55,761	-53.021%
2025-12-21	9.6700	9.7800	9.3900	9.6000	-0.621%	25,213	-53.021%
2025-12-20	9.5500	9.9000	9.5000	9.6600	+0.940%	33,522	-53.313%
2025-12-19	9.0200	9.6600	8.7800	9.5700	+6.215%	45,267	-52.874%
2025-12-18	9.3600	9.8300	8.8700	9.0100	-4.047%	51,614	-49.945%
2025-12-17	9.9800	10.2300	9.3300	9.3900	-6.194%	36,866	-51.970%
2025-12-16	9.8400	10.2300	9.4700	10.0100	+1.624%	36,679	-54.945%
2025-12-15	10.4500	10.7100	9.6000	9.8500	-5.470%	24,085	-54.213%
2025-12-14	10.8500	10.9000	10.3300	10.4200	-4.140%	12,435	-56.718%
2025-12-13	10.8400	10.9700	10.8000	10.8700	+0.277%	6,240	-58.510%
2025-12-12	11.0700	11.1800	10.5400	10.8400	-2.078%	14,232	-58.395%
2025-12-11	11.3700	11.3800	10.7300	11.0700	-2.553%	57,457	-59.259%
2025-12-10	11.6500	11.9900	11.3600	11.3600	-2.489%	25,369	-60.299%
2025-12-09	11.2900	12.0300	11.1100	11.6500	+3.372%	30,381	-61.288%
2025-12-08	10.9700	11.5300	10.9700	11.2700	+2.735%	14,885	-59.982%
2025-12-07	11.1900	11.3700	10.7100	10.9700	-1.878%	21,859	-58.888%
2025-12-06	11.1400	11.2900	11.0900	11.1800	+0.359%	20,295	-59.660%
2025-12-05	11.7700	11.9300	10.9600	11.1400	-5.272%	41,073	-59.515%
2025-12-04	12.1000	12.2400	11.5900	11.7600	-2.810%	28,129	-61.650%
2025-12-03	11.6300	12.2300	11.5500	12.1000	+4.220%	33,375	-62.727%
2025-12-02	10.7100	11.8900	10.5600	11.6100	+8.505%	26,075	-61.154%
2025-12-01	11.3900	11.3900	10.3300	10.7000	-6.223%	36,608	-57.850%
2025-11-30	11.5300	11.7100	11.3700	11.4100	-0.955%	23,169	-60.473%
2025-11-29	11.7600	11.9200	11.4900	11.5200	-1.957%	25,317	-60.851%
2025-11-28	11.7600	12.0300	11.4900	11.7500	-0.085%	32,225	-61.617%
2025-11-27	11.7400	11.9900	11.6400	11.7600	+0.256%	30,805	-61.650%
2025-11-26	11.5100	11.8600	11.2200	11.7300	+1.646%	26,490	-61.552%
2025-11-25	11.5300	11.6100	11.1100	11.5400	-0.087%	26,765	-60.919%
2025-11-24	11.0800	11.6600	10.9000	11.5500	+4.242%	57,983	-60.952%
2025-11-23	10.9700	11.2400	10.9100	11.0800	+0.911%	23,708	-59.296%
2025-11-22	11.0600	11.1400	10.6900	10.9800	-0.723%	18,758	-58.925%
2025-11-21	11.5500	11.7700	10.3900	11.0600	-4.242%	66,504	-59.222%
2025-11-20	12.2500	12.3900	11.2800	11.5500	-5.791%	46,665	-60.952%
2025-11-19	12.5200	12.6200	11.6200	12.2600	-2.155%	39,291	-63.214%
2025-11-18	12.2600	12.7800	12.1100	12.5300	+2.119%	31,343	-64.006%
2025-11-17	12.5100	13.0300	12.0300	12.2700	-2.387%	31,019	-63.244%
2025-11-16	12.9200	13.1100	12.1000	12.5700	-3.084%	18,495	-64.121%
2025-11-15	12.8900	13.3600	12.8900	12.9700	+0.543%	11,964	-65.227%
2025-11-14	13.3300	13.4500	12.6500	12.9000	-3.226%	56,094	-65.039%
2025-11-13	13.8100	14.3800	12.9400	13.3300	-3.406%	27,578	-66.167%
2025-11-12	13.9100	14.7100	13.6400	13.8000	-0.791%	44,882	-67.319%
2025-11-11	14.8700	15.6700	13.8600	13.9100	-6.519%	41,136	-67.577%
2025-11-10	14.0700	15.1100	14.0000	14.8800	+5.532%	42,074	-69.691%
2025-11-09	13.7400	14.4200	13.2900	14.1000	+2.620%	23,601	-68.014%
2025-11-08	14.1900	14.4600	13.5300	13.7400	-3.035%	37,871	-67.176%
2025-11-07	12.5800	14.5100	12.5800	14.1700	+12.460%	78,230	-68.172%
2025-11-06	12.9500	12.9600	12.2000	12.6000	-2.853%	38,495	-64.206%
2025-11-05	12.5200	13.0800	11.7800	12.9700	+3.512%	57,698	-65.227%
2025-11-04	13.4700	13.7300	11.7400	12.5300	-6.978%	91,759	-64.006%
2025-11-03	15.2000	15.2300	12.8700	13.4700	-11.382%	44,674	-66.518%
2025-11-02	15.1600	15.3300	14.7000	15.2000	+0.198%	12,828	-70.329%
2025-11-01	14.7600	15.2100	14.6500	15.1700	+2.917%	13,578	-70.270%
2025-10-31	14.5400	14.9700	14.4300	14.7400	+1.376%	17,717	-69.403%
2025-10-30	15.5400	15.6900	13.9800	14.5400	-6.375%	37,422	-68.982%
2025-10-29	15.5000	15.9800	15.2200	15.5300	+0.323%	19,638	-70.959%
2025-10-28	15.9400	16.1200	15.2400	15.4800	-2.886%	26,629	-70.866%
2025-10-27	16.3700	16.7200	15.8600	15.9400	-2.746%	18,120	-71.706%
2025-10-26	15.4900	16.6100	15.3300	16.3900	+5.742%	27,541	-72.483%
2025-10-25	15.4800	15.5600	15.3600	15.5000	0.000%	8,053	-70.903%
2025-10-24	15.2800	15.7900	15.1800	15.5000	+1.373%	30,164	-70.903%
2025-10-23	14.8400	15.4900	14.8200	15.2900	+2.963%	24,458	-70.504%
2025-10-22	15.2400	15.4500	14.4800	14.8500	-2.623%	44,233	-69.630%
2025-10-21	15.6000	16.3200	15.0300	15.2500	-2.306%	20,644	-70.426%
2025-10-20	15.5500	16.0500	15.1900	15.6100	+0.257%	34,827	-71.108%
2025-10-19	15.2600	15.9300	14.9300	15.5700	+2.098%	22,264	-71.034%
2025-10-18	15.1300	15.4900	15.0800	15.2500	+0.793%	19,900	-70.426%
2025-10-17	15.5100	15.7900	14.3800	15.1300	-2.638%	38,145	-70.192%
2025-10-16	16.2100	16.5700	15.3700	15.5400	-4.133%	57,782	-70.978%
2025-10-15	16.9800	17.4600	15.9400	16.2100	-4.535%	64,130	-72.178%
2025-10-14	17.7400	17.8200	15.9300	16.9800	-4.230%	76,879	-73.439%
2025-10-13	16.9300	17.9300	16.6400	17.7300	+4.664%	64,809	-74.563%
2025-10-12	15.0000	17.3600	14.6400	16.9400	+12.858%	129,312	-73.377%
2025-10-11	14.8300	17.0200	14.3900	15.0100	+1.214%	90,227	-69.953%
2025-10-10	20.8000	21.4200	10.8400	14.8300	-28.633%	173,746	-69.589%
2025-10-09	21.4900	21.5000	20.2500	20.7800	-3.304%	23,724	-78.296%
2025-10-08	20.6600	21.6000	20.5300	21.4900	+4.017%	30,006	-79.013%
2025-10-07	21.9000	22.0500	20.5800	20.6600	-5.662%	35,225	-78.170%
2025-10-06	21.0700	22.2000	20.9600	21.9000	+3.939%	33,957	-79.406%
2025-10-05	21.3000	22.2200	20.6800	21.0700	-1.033%	49,218	-78.595%
2025-10-04	21.9000	21.9200	21.0500	21.2900	-2.830%	19,529	-78.816%
2025-10-03	21.8400	22.3300	21.3500	21.9100	+0.321%	37,183	-79.416%
2025-10-02	21.1400	22.0500	21.0900	21.8400	+3.360%	93,128	-79.350%
2025-10-01	19.9400	21.1500	19.6500	21.1300	+6.021%	22,555	-78.656%
2025-09-30	20.2300	20.3400	19.4900	19.9300	-1.483%	51,840	-77.371%
2025-09-29	20.3200	20.5000	19.7000	20.2300	-0.443%	29,266	-77.706%
2025-09-28	19.9600	20.3600	19.3800	20.3200	+1.804%	22,176	-77.805%
2025-09-27	20.2300	20.2500	19.8100	19.9600	-1.335%	11,344	-77.405%
2025-09-26	19.7200	20.3500	19.5000	20.2300	+2.638%	43,478	-77.706%
2025-09-25	20.9600	20.9700	19.3800	19.7100	-5.919%	51,546	-77.118%
2025-09-24	20.8300	21.3000	20.3100	20.9500	+0.576%	19,275	-78.473%
2025-09-23	21.0700	21.2600	20.5700	20.8300	-1.186%	25,857	-78.349%
2025-09-22	22.7000	22.7800	19.7400	21.0800	-7.177%	49,966	-78.605%
2025-09-21	23.3000	23.4300	22.7100	22.7100	-2.532%	16,631	-80.141%
2025-09-20	23.2500	23.5400	22.9900	23.3000	+0.172%	10,935	-80.644%
2025-09-19	24.3900	24.5800	23.1200	23.2600	-4.594%	32,851	-80.610%
2025-09-18	24.3000	24.6600	24.0200	24.3800	+0.288%	23,907	-81.501%
2025-09-17	23.5500	24.4200	23.0700	24.3100	+3.183%	43,109	-81.448%
2025-09-16	23.1900	23.7400	22.8500	23.5600	+1.552%	25,630	-80.857%
2025-09-15	23.7700	24.2900	22.7400	23.2000	-2.357%	35,163	-80.560%
2025-09-14	24.6300	24.7300	23.5100	23.7600	-3.532%	21,319	-81.019%
2025-09-13	25.0500	25.2800	24.2300	24.6300	-1.677%	33,181	-81.689%
2025-09-12	24.2300	25.2700	23.9900	25.0500	+3.427%	33,612	-81.996%
2025-09-11	23.3200	24.5300	23.2300	24.2200	+3.770%	44,318	-81.379%
2025-09-10	22.9100	23.9400	22.7400	23.3400	+1.966%	56,031	-80.677%
2025-09-09	23.0800	23.7000	22.6300	22.8900	-0.866%	32,325	-80.297%
2025-09-08	22.4100	23.3000	22.2300	23.0900	+3.034%	46,800	-80.468%
2025-09-07	22.0600	22.5500	22.0200	22.4100	+1.541%	17,611	-79.875%
2025-09-06	22.3800	22.4600	21.9000	22.0700	-1.429%	14,502	-79.565%
2025-09-05	22.1600	22.9000	21.9600	22.3900	+0.992%	47,817	-79.857%
2025-09-04	22.9900	23.0800	21.9500	22.1700	-3.525%	29,677	-79.657%
2025-09-03	22.5500	23.2400	22.3100	22.9800	+1.952%	28,222	-80.374%
2025-09-02	22.0700	22.7100	21.9100	22.5400	+2.083%	38,190	-79.991%
2025-09-01	22.4100	22.9200	21.5100	22.0800	-1.517%	57,966	-79.574%
2025-08-31	23.3000	23.6700	22.0600	22.4200	-3.736%	56,919	-79.884%
2025-08-30	23.1900	23.6500	22.7400	23.2900	+0.388%	23,455	-80.635%
2025-08-29	24.3600	24.4000	22.8200	23.2000	-4.801%	73,871	-80.560%
2025-08-28	24.2300	24.7500	23.8400	24.3700	+0.495%	33,434	-81.494%
2025-08-27	24.5300	24.9400	24.1400	24.2500	-1.182%	49,146	-81.402%
2025-08-26	23.6100	24.7500	23.3200	24.5400	+3.895%	44,766	-81.622%
2025-08-25	26.1200	26.2500	23.3700	23.6200	-9.606%	68,113	-80.906%
2025-08-24	26.9800	27.5500	25.7300	26.1300	-3.115%	63,749	-82.740%
2025-08-23	27.5600	27.7600	26.6600	26.9700	-2.141%	28,100	-83.278%
2025-08-22	24.4500	28.0800	23.7600	27.5600	+12.766%	108,548	-83.636%
2025-08-21	25.3200	25.4900	24.2400	24.4400	-3.552%	24,483	-81.547%
2025-08-20	24.1000	25.4600	23.9100	25.3400	+5.145%	58,800	-82.202%
2025-08-19	25.3900	25.7100	24.0500	24.1000	-5.006%	53,403	-81.286%
2025-08-18	26.5200	26.5600	24.9700	25.3700	-4.300%	67,900	-82.223%
2025-08-17	26.4300	27.4200	26.2200	26.5100	+0.379%	35,939	-82.988%
2025-08-16	26.2900	26.7100	25.8800	26.4100	+0.418%	28,221	-82.923%
2025-08-15	26.5300	27.2900	25.5200	26.3000	-1.016%	91,848	-82.852%
2025-08-14	29.7600	29.8300	25.9600	26.5700	-10.659%	148,551	-83.026%
2025-08-13	29.5900	30.0500	29.0000	29.7400	+0.473%	100,094	-84.835%
2025-08-12	27.8900	29.8000	27.4800	29.6000	+6.093%	116,273	-84.764%
2025-08-11	29.4500	30.3600	27.5800	27.9000	-5.295%	244,019	-83.835%
2025-08-10	29.7000	32.1700	28.6700	29.4600	-0.775%	138,466	-84.691%
2025-08-09	28.1500	30.0700	28.0400	29.6900	+5.433%	74,479	-84.810%
2025-08-08	27.7900	28.6000	27.3900	28.1600	+1.186%	81,916	-83.984%
2025-08-07	26.2100	27.8400	25.9900	27.8300	+6.059%	61,553	-83.794%
2025-08-06	25.9400	26.6300	25.2800	26.2400	+1.157%	50,306	-82.813%
2025-08-05	27.0800	27.1000	25.3300	25.9400	-4.174%	49,707	-82.614%
2025-08-04	25.4700	27.1600	25.4300	27.0700	+6.240%	73,388	-83.339%
2025-08-03	24.4500	25.6600	24.0400	25.4800	+4.170%	31,797	-82.300%
2025-08-02	25.3000	25.7700	24.2400	24.4600	-3.320%	63,576	-81.562%
2025-08-01	26.8000	26.8200	24.7100	25.3000	-5.562%	154,595	-82.174%
2025-07-31	28.2100	30.2500	26.6600	26.7900	-5.101%	65,874	-83.165%
2025-07-30	28.6200	28.9200	26.8100	28.2300	-1.397%	74,950	-84.024%
2025-07-29	28.8800	29.7400	27.9900	28.6300	-0.900%	94,642	-84.247%
2025-07-28	31.1000	32.0000	28.6500	28.8900	-7.136%	130,113	-84.389%
2025-07-27	30.3900	32.5600	30.1300	31.1100	+2.336%	137,339	-85.503%
2025-07-26	28.5500	31.0000	28.3800	30.4000	+6.517%	171,247	-85.164%
2025-07-25	28.0000	28.9000	27.1200	28.5400	+1.929%	100,166	-84.198%
2025-07-24	27.6900	29.6900	26.5100	28.0000	+1.120%	159,640	-83.893%
2025-07-23	28.8000	30.1600	26.6400	27.6900	-3.821%	192,964	-83.713%
2025-07-22	27.8600	30.1100	26.1600	28.7900	+3.338%	238,051	-84.335%

.dark-mode .jtB6Cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtB6Cy{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Coinbase

ENSUSD
ENS / United States dollar
crypto Coinbase