Dark

ENSUSD
ENS / United States dollar
crypto Gemini

Real-time

Apr 16, 2026 1:01:00 AM EDT

5.959USD+1.017%(+0.060)2,2000

5.979Bid 5.989Ask 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	5.9960	5.9960	5.9590	5.9590	+1.017%	2,200	0.000%
2026-04-15	5.8010	5.8990	5.7800	5.8990	+1.010%	59	+1.017%
2026-04-14	5.8780	5.9040	5.8400	5.8400	-0.950%	95	+2.038%
2026-04-13	5.6230	5.8960	5.6230	5.8960	+2.148%	64	+1.069%
2026-04-12	5.6250	5.7720	5.6150	5.7720	-0.363%	92	+3.240%
2026-04-11	5.7930	5.7930	5.7930	5.7930	-2.425%	0.056765	+2.866%
2026-04-10	5.8710	5.9370	5.8710	5.9370	+1.626%	5	+0.371%
2026-04-09	5.7200	5.8420	5.6320	5.8420	+2.133%	36	+2.003%
2026-04-08	6.0000	6.1450	5.7200	5.7200	-4.667%	179	+4.178%
2026-04-07	5.6750	6.0000	5.5070	6.0000	+5.727%	67	-0.683%
2026-04-06	5.6540	5.8530	5.6540	5.6750	+0.371%	83	+5.004%
2026-04-05	5.6130	5.6540	5.5290	5.6540	+0.730%	179	+5.394%
2026-04-04	5.5990	5.6130	5.5780	5.6130	+0.250%	15	+6.164%
2026-04-03	5.5210	5.5990	5.5090	5.5990	+1.413%	96	+6.430%
2026-04-02	5.7740	5.7740	5.4640	5.5210	-4.382%	91	+7.933%
2026-04-01	5.5700	5.8300	5.5700	5.7740	+3.662%	144	+3.204%
2026-03-31	5.5190	5.5700	5.5190	5.5700	+0.924%	0.875755	+6.984%
2026-03-30	5.5810	5.6970	5.5190	5.5190	-1.111%	50	+7.972%
2026-03-29	5.7060	5.7060	5.5610	5.5810	-2.191%	177	+6.773%
2026-03-28	5.6130	5.7160	5.6130	5.7060	+1.657%	45	+4.434%
2026-03-27	5.8580	5.8580	5.5990	5.6130	-4.182%	31	+6.164%
2026-03-26	6.1030	6.1030	5.8570	5.8580	-4.014%	36	+1.724%
2026-03-25	6.0790	6.1320	6.0790	6.1030	+0.395%	7	-2.359%
2026-03-24	6.1110	6.1420	6.0530	6.0790	-0.524%	131	-1.974%
2026-03-23	6.0100	6.1340	5.9190	6.1110	+1.681%	35	-2.487%
2026-03-22	6.2440	6.2440	5.9160	6.0100	-3.748%	36	-0.849%
2026-03-21	6.2250	6.2440	6.2250	6.2440	+0.305%	0.099745	-4.564%
2026-03-20	6.1940	6.3150	6.1940	6.2250	+0.500%	76	-4.273%
2026-03-19	6.2620	6.5840	6.1940	6.1940	-1.086%	193	-3.794%
2026-03-18	6.7760	6.7760	6.2620	6.2620	-7.586%	48	-4.839%
2026-03-17	6.7440	6.9380	6.6540	6.7760	+0.474%	748	-12.057%
2026-03-16	6.1150	6.7590	6.1150	6.7440	+10.286%	28	-11.640%
2026-03-15	5.9500	6.1150	5.9500	6.1150	+2.773%	9	-2.551%
2026-03-14	6.0240	6.0250	5.9500	5.9500	-1.228%	5	+0.151%
2026-03-13	6.0080	6.3890	6.0080	6.0240	+0.266%	35	-1.079%
2026-03-12	6.0350	6.0350	6.0080	6.0080	-0.447%	22	-0.816%
2026-03-11	5.9430	6.0690	5.9430	6.0350	+1.548%	21	-1.259%
2026-03-10	5.8580	6.1320	5.8440	5.9430	+1.451%	212	+0.269%
2026-03-09	5.6600	5.8580	5.6600	5.8580	+3.498%	5	+1.724%
2026-03-08	5.7320	5.7320	5.6600	5.6600	-1.256%	21	+5.283%
2026-03-07	5.8880	5.8880	5.7320	5.7320	-2.649%	10	+3.960%
2026-03-06	6.0600	6.0600	5.8410	5.8880	-2.838%	40	+1.206%
2026-03-05	6.3060	6.3060	6.0600	6.0600	-3.901%	11	-1.667%
2026-03-04	6.0040	6.4910	6.0040	6.3060	+5.030%	180	-5.503%
2026-03-03	6.1190	6.1190	5.9170	6.0040	-1.879%	7	-0.750%
2026-03-02	6.0060	6.2600	5.9200	6.1190	+1.881%	317	-2.615%
2026-03-01	6.1080	6.3920	5.8260	6.0060	-1.670%	66	-0.783%
2026-02-28	5.9390	6.1080	5.7060	6.1080	+2.846%	304	-2.439%
2026-02-27	6.2700	6.4750	5.9390	5.9390	-5.279%	124	+0.337%
2026-02-26	6.6500	6.6500	6.1690	6.2700	-5.714%	203	-4.960%
2026-02-25	6.0110	6.9260	6.0110	6.6500	+10.631%	110	-10.391%
2026-02-24	6.1000	6.1450	5.8930	6.0110	-1.459%	468	-0.865%
2026-02-23	6.3060	6.3130	6.0000	6.1000	-3.267%	802	-2.311%
2026-02-22	6.7510	6.7510	6.3060	6.3060	-6.592%	76	-5.503%
2026-02-21	6.6610	7.0000	6.5830	6.7510	+1.351%	141	-11.732%
2026-02-20	6.4340	6.6610	6.4340	6.6610	+3.528%	10	-10.539%
2026-02-19	6.6560	6.6560	6.4340	6.4340	-3.335%	524	-7.383%
2026-02-18	6.6980	7.0250	6.6350	6.6560	-0.627%	213	-10.472%
2026-02-17	6.8360	6.8360	6.6230	6.6980	-2.019%	67	-11.033%
2026-02-16	6.7250	6.8670	6.7240	6.8360	+1.651%	40	-12.829%
2026-02-15	6.8940	6.9320	6.7250	6.7250	-2.451%	7	-11.390%
2026-02-14	6.5350	7.1340	6.5350	6.8940	+5.493%	185	-13.563%
2026-02-13	5.7860	6.5350	5.7410	6.5350	+12.945%	57	-8.814%
2026-02-12	5.5620	5.9880	5.5620	5.7860	+4.027%	850	+2.990%
2026-02-11	5.6110	5.7760	5.4430	5.5620	-0.873%	503	+7.138%
2026-02-10	5.8930	5.8930	5.5950	5.6110	-4.785%	19	+6.202%
2026-02-09	5.9220	5.9930	5.6920	5.8930	-0.490%	31	+1.120%
2026-02-08	6.1170	6.1170	5.9220	5.9220	-3.188%	222	+0.625%
2026-02-07	6.1220	6.2410	5.8670	6.1170	-0.082%	187	-2.583%
2026-02-06	5.4480	6.3740	4.9970	6.1220	+12.372%	200	-2.663%
2026-02-05	6.6540	6.6540	5.4340	5.4480	-18.124%	760	+9.380%
2026-02-04	6.8210	6.8210	6.4860	6.6540	-2.448%	162	-10.445%
2026-02-03	7.0260	7.0260	6.5000	6.8210	-2.918%	265	-12.637%
2026-02-02	6.6440	7.0260	6.6130	7.0260	+5.750%	39	-15.186%
2026-02-01	7.0000	7.3130	6.6440	6.6440	-5.086%	396	-10.310%
2026-01-31	8.0000	8.5240	6.5000	7.0000	-12.500%	683	-14.871%
2026-01-30	8.3180	8.7030	8.0000	8.0000	-3.823%	137	-25.513%
2026-01-29	8.9620	8.9620	8.3180	8.3180	-7.186%	0.065042	-28.360%
2026-01-28	9.1460	9.3950	8.9380	8.9620	-2.012%	63	-33.508%
2026-01-27	8.8510	9.2200	8.7300	9.1460	+3.333%	72	-34.846%
2026-01-26	8.5340	9.8410	8.5340	8.8510	+3.715%	12	-32.674%
2026-01-25	9.1290	9.1910	8.4670	8.5340	-6.518%	69	-30.173%
2026-01-24	8.9950	9.1790	8.9950	9.1290	+1.490%	7	-34.725%
2026-01-23	8.9830	9.2680	8.9830	8.9950	+0.134%	36	-33.752%
2026-01-22	9.2080	9.2080	8.9020	8.9830	-2.444%	43	-33.664%
2026-01-21	8.8930	9.4890	8.7550	9.2080	+3.542%	106	-35.285%
2026-01-20	9.6380	9.6380	8.8700	8.8930	-7.730%	190	-32.992%
2026-01-19	9.9900	9.9900	9.1070	9.6380	-3.524%	123	-38.172%
2026-01-18	10.4430	10.4430	9.9900	9.9900	-4.338%	189	-40.350%
2026-01-17	10.3190	10.5210	10.3190	10.4430	+1.202%	56	-42.938%
2026-01-16	10.3370	10.3410	9.9900	10.3190	-0.174%	25	-42.252%
2026-01-15	10.8770	10.8770	10.3370	10.3370	-4.965%	101	-42.353%
2026-01-14	10.8960	11.1470	10.7870	10.8770	-0.174%	121	-45.215%
2026-01-13	10.0480	10.9630	10.0480	10.8960	+8.439%	23	-45.310%
2026-01-12	10.1990	10.4760	9.9890	10.0480	-1.481%	82	-40.695%
2026-01-11	10.4940	10.4940	10.1990	10.1990	-2.811%	68	-41.573%
2026-01-10	10.2860	10.4940	10.2860	10.4940	+2.022%	3	-43.215%
2026-01-09	10.3150	10.4540	10.2860	10.2860	-0.281%	19	-42.067%
2026-01-08	10.7280	10.7280	10.1740	10.3150	-3.850%	187	-42.230%
2026-01-07	11.2050	11.2050	10.6090	10.7280	-4.257%	8	-44.454%
2026-01-06	11.0660	11.5230	10.7670	11.2050	+1.256%	83	-46.818%
2026-01-05	10.2780	11.1470	10.2780	11.0660	+7.667%	210	-46.150%
2026-01-04	10.1860	10.3420	10.1860	10.2780	+0.903%	3	-42.022%
2026-01-03	10.2910	10.2910	10.0080	10.1860	-1.020%	218	-41.498%
2026-01-02	9.6570	10.2910	9.6280	10.2910	+6.565%	110	-42.095%
2026-01-01	9.3230	9.6570	9.3230	9.6570	+3.583%	18	-38.293%
2025-12-31	9.6400	9.6400	9.3230	9.3230	-3.288%	630	-36.083%
2025-12-30	9.6460	9.6610	9.5240	9.6400	-0.062%	140	-38.185%
2025-12-29	9.7490	10.0130	9.6460	9.6460	-1.057%	15	-38.223%
2025-12-28	9.7520	10.0970	9.5120	9.7490	-0.031%	82	-38.876%
2025-12-27	9.4310	9.7520	9.4310	9.7520	+3.404%	63	-38.895%
2025-12-26	9.5830	9.6060	9.2810	9.4310	-1.586%	93	-36.815%
2025-12-25	9.4740	9.5830	9.1070	9.5830	+1.151%	9	-37.817%
2025-12-24	9.3920	9.4740	9.2680	9.4740	+0.873%	123	-37.102%
2025-12-23	9.5490	9.5490	9.3270	9.3920	-1.644%	76	-36.552%
2025-12-22	9.5000	9.7340	9.5000	9.5490	+0.516%	19	-37.596%
2025-12-21	9.7040	9.8130	9.4800	9.5000	-2.102%	98	-37.274%
2025-12-20	9.6260	9.7280	9.4900	9.7040	+0.810%	50	-38.592%
2025-12-19	9.1470	9.6260	8.8430	9.6260	+5.237%	121	-38.095%
2025-12-18	9.3840	9.7160	9.0230	9.1470	-2.526%	115	-34.853%
2025-12-17	10.1160	10.2090	9.3670	9.3840	-7.236%	63	-36.498%
2025-12-16	9.8250	10.2130	9.5510	10.1160	+2.962%	190	-41.093%
2025-12-15	10.4890	10.6930	9.8250	9.8250	-6.330%	37	-39.349%
2025-12-14	10.8930	10.8930	10.4890	10.4890	-3.709%	135	-43.188%
2025-12-13	10.6920	10.9630	10.6920	10.8930	+1.880%	50	-45.295%
2025-12-12	11.0460	11.1630	10.6050	10.6920	-3.205%	68	-44.267%
2025-12-11	11.4330	11.4330	10.7870	11.0460	-3.385%	206	-46.053%
2025-12-10	11.5280	11.9120	11.4330	11.4330	-0.824%	39	-47.879%
2025-12-09	11.3280	12.0120	11.1510	11.5280	+1.766%	335	-48.308%
2025-12-08	10.9850	11.5230	10.9850	11.3280	+3.122%	22	-47.396%
2025-12-07	11.2670	11.3330	10.7870	10.9850	-2.503%	122	-45.753%
2025-12-06	11.0720	11.2670	11.0720	11.2670	+1.761%	51	-47.111%
2025-12-05	11.9120	11.9120	10.9680	11.0720	-7.052%	123	-46.180%
2025-12-04	12.1440	12.2130	11.6240	11.9120	-1.910%	18	-49.975%
2025-12-03	11.5800	12.1650	11.5800	12.1440	+4.870%	171	-50.931%
2025-12-02	10.6930	11.8540	10.6300	11.5800	+8.295%	98	-48.541%
2025-12-01	11.4330	11.4330	10.4330	10.6930	-6.472%	248	-44.272%
2025-11-30	11.5280	11.6180	11.4330	11.4330	-0.824%	18	-47.879%
2025-11-29	11.8080	11.9120	11.5280	11.5280	-2.371%	358	-48.308%
2025-11-28	11.8190	12.0120	11.5280	11.8080	-0.093%	93	-49.534%
2025-11-27	11.7730	11.9640	11.7400	11.8190	+0.391%	13	-49.581%
2025-11-26	11.5230	11.8650	11.2190	11.7730	+2.170%	37	-49.384%
2025-11-25	11.5740	11.5740	11.1510	11.5230	-0.441%	100	-48.286%
2025-11-24	11.1740	11.5740	10.9680	11.5740	+3.580%	34	-48.514%
2025-11-23	11.0540	11.1980	11.0540	11.1740	+1.086%	197	-46.671%
2025-11-22	11.0540	11.1320	10.6980	11.0540	0.000%	26	-46.092%
2025-11-21	11.5580	11.5580	10.4660	11.0540	-4.361%	377	-46.092%
2025-11-20	12.1120	12.3830	11.3000	11.5580	-4.574%	273	-48.443%
2025-11-19	12.4820	12.5880	11.8300	12.1120	-2.964%	130	-50.801%
2025-11-18	12.2680	12.7650	12.2330	12.4820	+1.744%	276	-52.259%
2025-11-17	12.4850	12.9350	12.2050	12.2680	-1.738%	195	-51.426%
2025-11-16	12.9600	13.0290	12.2330	12.4850	-3.665%	213	-52.271%
2025-11-15	12.9040	13.3560	12.9040	12.9600	+0.434%	11	-54.020%
2025-11-14	13.4470	13.4470	12.7480	12.9040	-4.038%	284	-53.821%
2025-11-13	13.7980	14.3640	12.9600	13.4470	-2.544%	126	-55.685%
2025-11-12	14.0260	14.6030	13.7200	13.7980	-1.626%	129	-56.813%
2025-11-11	14.7890	15.4740	13.9580	14.0260	-5.159%	11	-57.515%
2025-11-10	14.0740	15.0180	14.0740	14.7890	+5.080%	65	-59.707%
2025-11-09	13.6170	14.3640	13.3940	14.0740	+3.356%	13	-57.660%
2025-11-08	14.1900	14.3640	13.6170	13.6170	-4.038%	2	-56.239%
2025-11-07	12.4360	14.4830	12.4360	14.1900	+14.104%	743	-58.006%
2025-11-06	12.8550	12.8550	12.4360	12.4360	-3.259%	43	-52.083%
2025-11-05	12.6030	12.8550	12.4850	12.8550	+2.000%	132	-53.644%
2025-11-04	13.2520	13.7110	11.9960	12.6030	-4.897%	309	-52.718%
2025-11-03	14.8520	14.8520	13.0170	13.2520	-10.773%	507	-55.033%
2025-11-02	15.0670	15.0670	14.8520	14.8520	-1.427%	0.984869	-59.877%
2025-11-01	14.7470	15.0670	14.6690	15.0670	+2.170%	320	-60.450%
2025-10-31	14.4830	14.7480	14.4830	14.7470	+1.823%	1,923	-59.592%
2025-10-30	15.6590	15.6590	14.0460	14.4830	-7.510%	73	-58.855%
2025-10-29	15.3710	15.9070	15.3710	15.6590	+1.874%	90	-61.945%
2025-10-28	16.0110	16.5930	15.3710	15.3710	-3.997%	78	-61.232%
2025-10-27	16.3880	16.6310	16.0110	16.0110	-2.300%	250	-62.782%
2025-10-26	15.5340	16.4770	15.5340	16.3880	+5.498%	344	-63.638%
2025-10-25	15.3240	15.5340	15.3240	15.5340	+1.370%	26	-61.639%
2025-10-24	15.3040	15.5610	15.3040	15.3240	+0.131%	29	-61.113%
2025-10-23	14.8760	15.8470	14.8690	15.3040	+2.877%	77	-61.062%
2025-10-22	15.4410	15.4410	14.8760	14.8760	-3.659%	31	-59.942%
2025-10-21	15.9020	16.2920	15.1340	15.4410	-2.899%	64	-61.408%
2025-10-20	15.6160	15.9170	15.2860	15.9020	+1.831%	16	-62.527%
2025-10-19	15.2480	15.8030	15.0000	15.6160	+2.413%	93	-61.840%
2025-10-18	15.2900	15.3280	15.1180	15.2480	-0.275%	73	-60.919%
2025-10-17	15.4180	15.6170	14.5160	15.2900	-0.830%	270	-61.027%
2025-10-16	16.1260	16.4010	15.4180	15.4180	-4.390%	51	-61.350%
2025-10-15	16.9810	17.2630	16.1260	16.1260	-5.035%	28	-63.047%
2025-10-14	17.7620	17.7620	16.0880	16.9810	-4.397%	126	-64.908%
2025-10-13	16.9620	17.7620	16.8510	17.7620	+4.716%	241	-66.451%
2025-10-12	15.0250	17.9920	14.7520	16.9620	+12.892%	136	-64.869%
2025-10-11	15.4550	16.0820	14.5000	15.0250	-2.782%	2,036	-60.339%
2025-10-10	20.7600	21.3570	6.6830	15.4550	-25.554%	1,544	-61.443%
2025-10-09	21.5150	21.5150	20.3300	20.7600	-3.509%	34	-71.296%
2025-10-08	20.7330	21.5150	20.5440	21.5150	+3.772%	488	-72.303%
2025-10-07	22.0090	22.0090	20.7010	20.7330	-5.798%	1,024	-71.258%
2025-10-06	21.0140	22.1360	20.9260	22.0090	+4.735%	171	-72.925%
2025-10-05	21.3070	22.1470	20.9770	21.0140	-1.375%	1,105	-71.643%
2025-10-04	21.9310	21.9390	21.0490	21.3070	-2.845%	54	-72.033%
2025-10-03	21.6840	22.2300	21.4200	21.9310	+1.139%	86	-72.828%
2025-10-02	21.1060	21.9850	21.1060	21.6840	+2.739%	423	-72.519%
2025-10-01	19.9100	21.1060	19.7030	21.1060	+6.007%	209	-71.766%
2025-09-30	20.3770	20.3770	19.4990	19.9100	-2.292%	90	-70.070%
2025-09-29	20.3240	20.4340	19.7380	20.3770	+0.261%	53	-70.756%
2025-09-28	20.1130	20.3300	19.4990	20.3240	+1.049%	37	-70.680%
2025-09-27	20.1420	20.1420	19.8820	20.1130	-0.144%	2	-70.372%
2025-09-26	19.6650	20.3300	19.6650	20.1420	+2.426%	49	-70.415%
2025-09-25	20.9770	20.9770	19.4990	19.6650	-6.254%	76	-69.697%
2025-09-24	20.9300	21.1980	20.3300	20.9770	+0.225%	32	-71.593%
2025-09-23	20.9770	21.1980	20.7600	20.9300	-0.224%	20	-71.529%
2025-09-22	22.9060	22.9060	19.6980	20.9770	-8.421%	577	-71.593%
2025-09-21	23.4300	23.4300	22.8050	22.9060	-2.236%	92	-73.985%
2025-09-20	23.2870	23.5070	23.0390	23.4300	+0.614%	17	-74.567%
2025-09-19	24.3010	24.3010	23.2870	23.2870	-4.173%	121	-74.411%
2025-09-18	23.9040	24.4730	23.9040	24.3010	+1.661%	90	-75.478%
2025-09-17	23.6840	23.9040	23.1590	23.9040	+0.929%	611	-75.071%
2025-09-16	22.9420	23.6840	22.9420	23.6840	+3.234%	11	-74.840%
2025-09-15	23.9630	24.1510	22.9420	22.9420	-4.261%	16	-74.026%
2025-09-14	24.5920	24.6370	23.5390	23.9630	-2.558%	54	-75.132%
2025-09-13	25.2410	25.2410	24.2930	24.5920	-2.571%	274	-75.769%
2025-09-12	24.1550	25.2410	24.0450	25.2410	+4.496%	280	-76.392%
2025-09-11	23.6860	24.4520	23.2700	24.1550	+1.980%	535	-75.330%
2025-09-10	22.8080	23.9040	22.8080	23.6860	+3.850%	33	-74.842%
2025-09-09	23.0340	23.6790	22.7050	22.8080	-0.981%	29	-73.873%
2025-09-08	22.0890	23.2920	22.0890	23.0340	+4.278%	1,414	-74.130%
2025-09-07	22.0420	22.3360	22.0420	22.0890	+0.213%	88	-73.023%
2025-09-06	22.2100	22.2550	21.9420	22.0420	-0.756%	97	-72.965%
2025-09-05	22.3150	22.8320	22.1720	22.2100	-0.471%	8	-73.170%
2025-09-04	23.0400	23.0400	21.9750	22.3150	-3.147%	121	-73.296%
2025-09-03	22.2550	23.1040	22.2550	23.0400	+3.527%	34	-74.136%
2025-09-02	21.8520	22.5050	21.8520	22.2550	+1.844%	12	-73.224%
2025-09-01	22.6270	22.9230	21.5780	21.8520	-3.425%	43	-72.730%
2025-08-31	23.0800	23.6450	22.1170	22.6270	-1.963%	76	-73.664%
2025-08-30	23.2010	23.3480	23.0360	23.0800	-0.522%	28	-74.181%
2025-08-29	23.8720	24.0510	22.9940	23.2010	-2.811%	316	-74.316%
2025-08-28	24.2650	24.5050	23.8720	23.8720	-1.620%	213	-75.038%
2025-08-27	24.5280	24.8700	24.2060	24.2650	-1.072%	46	-75.442%
2025-08-26	23.6250	24.7330	23.3560	24.5280	+3.822%	73	-75.705%
2025-08-25	25.8980	26.0800	23.5000	23.6250	-8.777%	1,118	-74.777%
2025-08-24	27.0450	27.4180	25.8580	25.8980	-4.241%	622	-76.991%
2025-08-23	27.7300	27.7300	26.7400	27.0450	-2.470%	196	-77.966%
2025-08-22	24.4590	28.0000	23.8190	27.7300	+13.373%	1,145	-78.511%
2025-08-21	25.3150	25.3360	24.3800	24.4590	-3.381%	143	-75.637%
2025-08-20	24.1870	25.3390	23.9740	25.3150	+4.664%	191	-76.461%
2025-08-19	25.7880	25.7880	24.1870	24.1870	-6.208%	677	-75.363%
2025-08-18	26.5320	26.5320	25.0990	25.7880	-2.804%	747	-76.892%
2025-08-17	26.3770	27.4090	26.3270	26.5320	+0.588%	141	-77.540%
2025-08-16	26.2940	26.6670	25.9220	26.3770	+0.316%	31	-77.408%
2025-08-15	26.4010	27.2230	25.8330	26.2940	-0.405%	161	-77.337%
2025-08-14	29.9030	29.9030	26.0400	26.4010	-11.711%	1,385	-77.429%
2025-08-13	29.3900	30.0320	29.0160	29.9030	+1.745%	608	-80.072%
2025-08-12	27.9440	29.6470	27.6800	29.3900	+5.175%	605	-79.724%
2025-08-11	29.5420	30.3720	27.8200	27.9440	-5.409%	1,955	-78.675%
2025-08-10	29.7570	31.9850	28.7370	29.5420	-0.723%	1,141	-79.829%
2025-08-09	28.3190	29.9840	28.0980	29.7570	+5.078%	1,327	-79.974%
2025-08-08	27.6250	28.5680	27.4950	28.3190	+2.512%	397	-78.958%
2025-08-07	26.3040	27.6250	26.0260	27.6250	+5.022%	300	-78.429%
2025-08-06	25.6130	26.4500	25.6130	26.3040	+2.698%	625	-77.346%
2025-08-05	26.4660	26.9800	25.6130	25.6130	-3.223%	1,087	-76.734%
2025-08-04	25.4180	27.0660	25.4180	26.4660	+4.123%	1,081	-77.484%
2025-08-03	24.7100	25.5160	24.5440	25.4180	+2.865%	28	-76.556%
2025-08-02	25.2710	25.6660	24.2760	24.7100	-2.220%	650	-75.884%
2025-08-01	26.7750	26.7750	24.9420	25.2710	-5.617%	873	-76.420%
2025-07-31	27.7670	28.8140	26.7750	26.7750	-3.573%	60	-77.744%
2025-07-30	28.7170	29.1300	27.0690	27.7670	-3.308%	21	-78.539%
2025-07-29	28.9710	29.2800	28.0000	28.7170	-0.877%	34	-79.249%
2025-07-28	31.0820	31.6470	28.8060	28.9710	-6.792%	146	-79.431%
2025-07-27	30.3440	31.6790	30.2130	31.0820	+2.432%	95	-80.828%
2025-07-26	28.4870	30.7790	28.4870	30.3440	+6.519%	175	-80.362%
2025-07-25	28.1240	29.0440	27.2000	28.4870	+1.291%	54	-79.082%
2025-07-24	27.8730	29.4600	26.6000	28.1240	+0.901%	116	-78.812%
2025-07-23	28.8280	30.0000	27.0980	27.8730	-3.313%	185	-78.621%
2025-07-22	27.7770	30.0000	26.2770	28.8280	+3.784%	650	-79.329%
2025-07-21	28.5590	28.7270	27.5670	27.7770	-2.738%	587	-78.547%
2025-07-20	27.9960	30.0000	27.8400	28.5590	+2.011%	435	-79.134%
2025-07-19	27.8460	29.0630	26.7350	27.9960	+0.539%	93	-78.715%
2025-07-18	27.8150	29.8280	27.1500	27.8460	+0.111%	725	-78.600%
2025-07-17	26.6850	28.4000	26.1920	27.8150	+4.235%	314	-78.576%
2025-07-16	24.2460	27.7170	24.2460	26.6850	+10.059%	1,098	-77.669%
2025-07-15	22.6620	24.3510	22.0760	24.2460	+6.990%	184	-75.423%
2025-07-14	21.9430	23.4000	21.9430	22.6620	+3.277%	103	-73.705%
2025-07-13	21.5610	22.5160	21.5610	21.9430	+1.772%	26	-72.843%
2025-07-12	21.5110	22.1710	21.1760	21.5610	+0.232%	137	-72.362%
2025-07-11	21.8730	22.7070	21.5110	21.5110	-1.655%	784	-72.298%
2025-07-10	20.2400	21.9730	20.2200	21.8730	+8.068%	102	-72.756%
2025-07-09	18.9990	20.2400	18.9000	20.2400	+6.532%	91	-70.558%
2025-07-08	18.6300	18.9990	18.3340	18.9990	+1.981%	9	-68.635%
2025-07-07	18.7440	18.7440	18.6150	18.6300	-0.608%	88	-68.014%
2025-07-06	18.2960	18.8950	18.2960	18.7440	+2.449%	6	-68.208%
2025-07-05	18.3890	18.5490	18.2960	18.2960	-0.506%	6	-67.430%
2025-07-04	19.5210	19.5210	18.3890	18.3890	-5.799%	125	-67.595%
2025-07-03	19.4340	19.6740	19.2930	19.5210	+0.448%	49	-69.474%
2025-07-02	17.9720	19.4340	17.8180	19.4340	+8.135%	266	-69.337%
2025-07-01	18.7990	18.7990	17.9720	17.9720	-4.399%	23	-66.843%
2025-06-30	19.4240	19.4240	18.6190	18.7990	-3.218%	318	-68.302%
2025-06-29	18.3740	19.4240	18.3740	19.4240	+5.715%	3	-69.321%
2025-06-28	18.4260	18.4340	18.3740	18.3740	-0.282%	14	-67.568%
2025-06-27	18.5360	18.5360	18.1250	18.4260	-0.593%	26	-67.660%
2025-06-26	18.6370	19.3500	18.3130	18.5360	-0.542%	108	-67.852%
2025-06-25	18.9500	19.0320	18.4570	18.6370	-1.652%	30	-68.026%
2025-06-24	18.7410	19.1510	18.6910	18.9500	+1.115%	29	-68.554%
2025-06-23	16.8320	18.7410	16.8320	18.7410	+11.341%	232	-68.203%
2025-06-22	17.3690	17.7770	16.5970	16.8320	-3.092%	35	-64.597%
2025-06-21	19.0870	19.0870	17.3690	17.3690	-9.001%	38	-65.692%
2025-06-20	19.6670	19.8900	18.7160	19.0870	-2.949%	15	-68.780%
2025-06-19	19.9850	19.9850	19.6670	19.6670	-1.591%	29	-69.701%
2025-06-18	19.8520	20.0630	19.2730	19.9850	+0.670%	48	-70.183%
2025-06-17	21.3790	21.3790	19.8520	19.8520	-7.143%	12	-69.983%
2025-06-16	20.4080	21.4530	20.4080	21.3790	+4.758%	67	-72.127%
2025-06-15	20.3260	20.4080	20.2880	20.4080	+0.403%	15	-70.801%
2025-06-14	20.1190	20.3600	20.1190	20.3260	+1.029%	0.866358	-70.683%
2025-06-13	21.1540	21.1540	19.7070	20.1190	-4.893%	62	-70.381%
2025-06-12	22.5460	22.5460	21.1230	21.1540	-6.174%	77	-71.830%
2025-06-11	23.5820	24.9980	22.4580	22.5460	-4.393%	140	-73.570%
2025-06-10	21.2030	23.5820	21.2030	23.5820	+11.220%	19	-74.731%
2025-06-09	20.7550	21.2030	20.3500	21.2030	+2.159%	34	-71.895%
2025-06-08	20.8620	20.8620	20.7550	20.7550	-0.513%	6	-71.289%
2025-06-07	20.4820	20.8620	20.4360	20.8620	+1.855%	175	-71.436%
2025-06-06	19.6840	20.4820	19.5360	20.4820	+4.054%	13	-70.906%
2025-06-05	21.6450	21.9590	19.6390	19.6840	-9.060%	88	-69.727%
2025-06-04	21.8890	22.3940	21.5320	21.6450	-1.115%	1	-72.469%
2025-06-03	20.9690	22.2540	20.9690	21.8890	+4.387%	33	-72.776%
2025-06-02	20.5360	21.0640	20.5360	20.9690	+2.108%	20	-71.582%
2025-06-01	20.8710	20.8710	20.2110	20.5360	-1.605%	6	-70.983%
2025-05-31	21.0430	21.0430	19.9650	20.8710	-0.817%	34	-71.448%
2025-05-30	22.8750	22.9900	21.0430	21.0430	-8.009%	414	-71.682%
2025-05-29	23.5520	25.2420	22.8750	22.8750	-2.874%	494	-73.950%
2025-05-28	22.7320	23.9590	22.7320	23.5520	+3.607%	357	-74.699%
2025-05-27	22.1140	23.4270	21.8890	22.7320	+2.795%	59	-73.786%
2025-05-26	22.2540	22.5360	21.8800	22.1140	-0.629%	6	-73.053%
2025-05-25	22.0180	22.2540	21.6290	22.2540	+1.072%	16	-73.223%
2025-05-24	22.0270	22.6780	22.0180	22.0180	-0.041%	7	-72.936%
2025-05-23	23.8500	24.3710	22.0270	22.0270	-7.644%	169	-72.947%
2025-05-22	22.9000	24.2420	22.9000	23.8500	+4.148%	238	-75.015%
2025-05-21	22.2540	23.2610	22.0270	22.9000	+2.903%	269	-73.978%
2025-05-20	22.2540	22.8310	21.5040	22.2540	0.000%	399	-73.223%
2025-05-19	22.4090	22.4090	20.9290	22.2540	-0.692%	16	-73.223%
2025-05-18	21.3040	22.8930	20.7150	22.4090	+5.187%	52	-73.408%
2025-05-17	22.4090	22.4090	21.3040	21.3040	-4.931%	266	-72.029%
2025-05-16	22.6780	23.5520	22.1140	22.4090	-1.186%	106	-73.408%
2025-05-15	23.3870	23.8500	22.0000	22.6780	-3.032%	119	-73.723%
2025-05-14	24.6640	25.0840	23.3080	23.3870	-5.178%	165	-74.520%
2025-05-13	23.0450	25.1500	21.8890	24.6640	+7.025%	1,031	-75.839%
2025-05-12	23.3120	24.6140	22.1660	23.0450	-1.145%	115	-74.142%
2025-05-11	24.3660	25.0100	22.8750	23.3120	-4.326%	178	-74.438%
2025-05-10	22.5300	24.4590	21.8890	24.3660	+8.149%	102	-75.544%
2025-05-09	21.7910	24.1530	21.4880	22.5300	+3.391%	162	-73.551%
2025-05-08	18.1240	21.7910	17.9610	21.7910	+20.233%	695	-72.654%
2025-05-07	17.6070	18.2450	17.6070	18.1240	+2.936%	94	-67.121%
2025-05-06	17.6200	17.7330	16.8630	17.6070	-0.074%	121	-66.156%
2025-05-05	18.1890	18.1890	17.4000	17.6200	-3.128%	507	-66.180%
2025-05-04	18.8970	19.4800	18.1260	18.1890	-3.747%	340	-67.238%
2025-05-03	18.5450	19.1790	18.2820	18.8970	+1.898%	431	-68.466%
2025-05-02	18.6400	19.3200	18.3830	18.5450	-0.510%	84	-67.867%
2025-05-01	18.4850	19.1660	18.4850	18.6400	+0.839%	39	-68.031%
2025-04-30	18.1480	18.4850	17.2670	18.4850	+1.857%	10	-67.763%
2025-04-29	18.1380	19.0030	18.0880	18.1480	+0.055%	136	-67.164%
2025-04-28	18.6250	18.6800	17.6480	18.1380	-2.615%	213	-67.146%
2025-04-27	18.0950	19.8470	18.0950	18.6250	+2.929%	272	-68.005%
2025-04-26	18.6070	18.9870	18.0210	18.0950	-2.752%	29	-67.068%
2025-04-25	17.3880	18.6070	17.3880	18.6070	+7.011%	238	-67.974%
2025-04-24	16.6890	17.4000	16.6890	17.3880	+4.188%	78	-65.729%
2025-04-23	15.7300	17.4130	15.7300	16.6890	+6.097%	323	-64.294%
2025-04-22	14.7680	15.7600	14.5870	15.7300	+6.514%	38	-62.117%
2025-04-21	14.3850	15.2720	14.3850	14.7680	+2.662%	179	-59.649%
2025-04-20	14.5910	14.5910	14.1520	14.3850	-1.412%	4	-58.575%
2025-04-19	14.0220	14.5910	14.0220	14.5910	+4.058%	9	-59.160%
2025-04-18	13.8930	14.1530	13.8930	14.0220	+0.929%	0.406515	-57.502%
2025-04-17	13.7990	14.1420	13.7990	13.8930	+0.681%	70	-57.108%
2025-04-16	14.0830	14.0830	13.4350	13.7990	-2.017%	116	-56.816%
2025-04-15	14.6270	14.7350	14.0830	14.0830	-3.719%	82	-57.687%
2025-04-14	14.1260	15.2720	14.1260	14.6270	+3.547%	163	-59.260%
2025-04-13	14.7910	14.8650	14.1260	14.1260	-4.496%	80	-57.815%
2025-04-12	14.2360	15.0170	14.0600	14.7910	+3.899%	36	-59.712%

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

ENSUSD
ENS / United States dollar
crypto Gemini