Dark

ENSUSD
ENS / United States dollar
crypto Gemini

Delayed

Sep 11, 2026 1:53:00 AM EDT

5.661USD+0.783%(+0.044)10

5.412Bid 6.128Ask 0.716Spread

Composite
5.709 Coinbase
5.709 OKX
5.754 Gemini
0.000 Binance.US
0.000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	5.6610	5.6610	5.6610	5.6610	+0.783%	0.881213	0.000%
2026-09-10	6.0870	6.0870	5.5000	5.6170	-6.383%	818	+0.783%
2026-09-09	6.1970	6.1970	6.0000	6.0000	-4.898%	2	-5.650%
2026-09-08	5.9790	6.7340	5.9630	6.3090	+13.778%	53	-10.271%
2026-09-05	6.0260	6.0260	5.5440	5.5450	-7.982%	0.7	+2.092%
2026-09-04	5.6710	6.0380	5.6710	6.0260	+6.260%	24	-6.057%
2026-09-03	5.3270	5.6710	5.3270	5.6710	+6.458%	2	-0.176%
2026-09-02	5.7260	5.7260	5.3260	5.3270	-6.968%	4	+6.270%
2026-08-31	5.7290	5.7290	5.7260	5.7260	-0.052%	16	-1.135%
2026-08-30	5.8800	5.9000	5.7290	5.7290	-2.568%	35	-1.187%
2026-08-29	5.8550	5.8800	5.8550	5.8800	+0.427%	0.845452	-3.724%
2026-08-27	5.7000	6.0620	5.7000	5.8550	+2.719%	3	-3.313%
2026-08-26	6.0500	6.0600	5.6500	5.7000	-5.785%	50	-0.684%
2026-08-25	5.8290	6.0500	5.8290	6.0500	+3.791%	24	-6.430%
2026-08-23	5.4250	6.0620	5.4250	5.8290	+7.447%	45	-2.882%
2026-08-22	5.7410	6.2530	5.4250	5.4250	-5.504%	162	+4.350%
2026-08-21	4.5570	5.7410	4.5570	5.7410	+25.982%	151	-1.393%
2026-08-20	3.8770	4.5570	3.8770	4.5570	+17.539%	1,032	+24.226%
2026-08-19	4.0000	4.0000	3.7220	3.8770	-3.075%	61	+46.015%
2026-08-18	3.9500	4.0000	3.6680	4.0000	+1.266%	44	+41.525%
2026-08-17	4.0150	4.0570	3.9500	3.9500	-1.619%	6	+43.316%
2026-08-16	4.1360	4.1810	3.9000	4.0150	-2.926%	71	+40.996%
2026-08-15	4.1400	4.1430	4.1230	4.1360	-0.097%	2	+36.871%
2026-08-14	4.3160	4.3160	4.1040	4.1400	-4.078%	6	+36.739%
2026-08-13	4.0150	4.3160	4.0150	4.3160	+7.497%	4	+31.163%
2026-08-12	4.1850	4.3130	3.9620	4.0150	-4.062%	65	+40.996%
2026-08-11	4.4100	4.4100	4.0690	4.1850	-5.102%	33	+35.269%
2026-08-09	4.3470	4.4550	4.3470	4.4100	+1.449%	2	+28.367%
2026-08-05	4.2000	4.3470	4.2000	4.3470	+3.500%	0.010663	+30.228%
2026-08-03	4.2000	4.2000	4.2000	4.2000	0.000%	0.975547	+34.786%
2026-08-02	4.3760	4.5890	4.2000	4.2000	-4.022%	5	+34.786%
2026-07-31	4.4360	4.4360	4.1950	4.3760	-1.353%	2	+29.365%
2026-07-30	4.2630	4.4360	4.2630	4.4360	+4.058%	3	+27.615%
2026-07-29	4.4650	4.4650	4.2500	4.2630	-4.524%	5	+32.794%
2026-07-28	4.3750	4.4650	4.2720	4.4650	+2.057%	8	+26.786%
2026-07-27	4.6260	4.6260	4.3750	4.3750	-5.426%	70	+29.394%
2026-07-26	4.4810	4.6260	4.3820	4.6260	+3.236%	32	+22.374%
2026-07-25	4.3640	4.4810	4.3070	4.4810	+2.681%	4	+26.333%
2026-07-24	4.6220	4.6220	4.3640	4.3640	-5.582%	4	+29.720%
2026-07-23	4.4850	4.6220	4.4850	4.6220	+3.055%	2	+22.479%
2026-07-22	4.5490	4.8160	4.4610	4.4850	-1.407%	445	+26.221%
2026-07-21	4.4110	4.7060	4.4110	4.5490	+3.129%	303	+24.445%
2026-07-20	4.5260	4.5260	4.4110	4.4110	-2.541%	56	+28.338%
2026-07-19	4.5740	4.5740	4.3620	4.5260	-1.049%	10	+25.077%
2026-07-18	4.6450	4.6710	4.5740	4.5740	-1.529%	12	+23.765%
2026-07-17	4.2570	4.6770	4.2570	4.6450	+9.114%	1,950	+21.873%
2026-07-16	4.2250	4.2570	4.2250	4.2570	+0.757%	1	+32.981%
2026-07-15	4.2330	4.2330	4.2250	4.2250	-0.189%	1	+33.988%
2026-07-14	4.0650	4.2330	4.0650	4.2330	+4.133%	22	+33.735%
2026-07-13	4.1930	4.1930	4.0200	4.0650	-3.053%	12	+39.262%
2026-07-11	4.0550	4.2980	4.0550	4.1930	+3.403%	3	+35.011%
2026-07-10	4.1010	4.1670	4.0550	4.0550	-1.122%	150	+39.605%
2026-07-09	4.0600	4.1640	4.0600	4.1010	+1.010%	42	+38.040%
2026-07-08	4.1480	4.1480	4.0460	4.0600	-2.122%	132	+39.433%
2026-07-07	4.2840	4.2840	4.1480	4.1480	-3.175%	59	+36.475%
2026-07-06	4.4020	4.4020	4.1870	4.2840	-2.681%	388	+32.143%
2026-07-04	4.3800	4.4020	4.3440	4.4020	+0.502%	5	+28.601%
2026-07-03	4.2140	4.3960	4.2140	4.3800	+3.939%	5	+29.247%
2026-07-02	4.0370	4.2840	4.0370	4.2140	+4.384%	100	+34.338%
2026-07-01	4.0240	4.1420	4.0240	4.0370	+0.323%	4	+40.228%
2026-06-30	4.1890	4.1890	4.0240	4.0240	-3.939%	5	+40.681%
2026-06-29	4.1210	4.1890	4.1210	4.1890	+1.650%	4	+35.140%
2026-06-28	4.1780	4.1780	4.1030	4.1210	-1.364%	52	+37.370%
2026-06-27	4.1780	4.4300	4.1780	4.1780	0.000%	17	+35.495%
2026-06-26	4.1670	4.1780	4.0000	4.1780	+0.264%	171	+35.495%
2026-06-25	4.3300	4.3300	4.0040	4.1670	-3.764%	309	+35.853%
2026-06-24	4.5570	4.5570	4.1590	4.3300	-4.981%	21	+30.739%
2026-06-23	4.6440	4.6440	4.3930	4.5570	-1.873%	37	+24.226%
2026-06-22	4.6430	4.7820	4.6430	4.6440	+0.022%	40	+21.899%
2026-06-21	4.7310	4.7640	4.6430	4.6430	-1.860%	56	+21.925%
2026-06-20	5.2110	5.2560	4.7310	4.7310	-9.211%	3,506	+19.658%
2026-06-19	5.3860	5.3860	5.1930	5.2110	-3.249%	10	+8.636%
2026-06-18	5.3210	5.3860	5.1930	5.3860	+1.222%	48	+5.106%
2026-06-17	5.4390	5.4970	5.2760	5.3210	-2.170%	14	+6.390%
2026-06-16	5.6510	5.6510	5.2640	5.4390	-3.752%	113	+4.082%
2026-06-15	5.0890	5.6510	5.0820	5.6510	+11.043%	79	+0.177%
2026-06-14	4.9710	5.1270	4.8370	5.0890	+2.374%	11	+11.240%
2026-06-13	4.8580	4.9710	4.8580	4.9710	+2.326%	188	+13.881%
2026-06-12	4.6930	4.8580	4.6930	4.8580	+3.516%	29	+16.529%
2026-06-11	4.5470	4.7300	4.5470	4.6930	+3.211%	308	+20.626%
2026-06-10	4.6130	4.6810	4.4930	4.5470	-1.431%	177	+24.500%
2026-06-09	4.8040	4.8040	4.5690	4.6130	-3.976%	9	+22.718%
2026-06-08	4.7610	4.8340	4.7170	4.8040	+0.903%	12	+17.839%
2026-06-07	4.5180	4.7610	4.5180	4.7610	+5.378%	79	+18.904%
2026-06-06	4.5140	4.6430	4.4840	4.5180	+0.089%	137	+25.299%
2026-06-05	5.0800	5.0800	4.4690	4.5140	-11.142%	255	+25.410%
2026-06-04	5.4050	5.4050	5.0000	5.0800	-6.013%	97	+11.437%
2026-06-03	5.2970	5.5470	5.2970	5.4050	+2.039%	131	+4.736%
2026-06-02	5.8010	5.8010	5.2970	5.2970	-8.688%	16	+6.872%
2026-06-01	5.8900	5.8900	5.5250	5.8010	-1.511%	20	-2.413%
2026-05-31	6.1640	6.1640	5.6680	5.8900	-4.445%	32	-3.888%
2026-05-30	5.8320	6.1640	5.8320	6.1640	+5.693%	525	-8.160%
2026-05-29	5.8450	5.8860	5.7400	5.8320	-0.222%	14	-2.932%
2026-05-28	5.8970	5.9350	5.6770	5.8450	-0.882%	183	-3.148%
2026-05-27	6.1620	6.1620	5.8970	5.8970	-4.301%	13	-4.002%
2026-05-26	6.4360	6.4360	6.1620	6.1620	-4.257%	38	-8.130%
2026-05-25	6.1590	6.4360	6.1590	6.4360	+4.497%	35	-12.042%
2026-05-24	6.3650	6.3650	6.1590	6.1590	-3.236%	19	-8.086%
2026-05-23	6.2360	6.3650	5.9540	6.3650	+2.069%	27	-11.060%
2026-05-22	6.3740	6.5450	6.1790	6.2360	-2.165%	46	-9.221%
2026-05-21	6.1940	6.3740	6.1940	6.3740	+2.906%	14	-11.186%
2026-05-20	6.1370	6.2110	6.1150	6.1940	+0.929%	6	-8.605%
2026-05-19	6.1530	6.1770	6.1370	6.1370	-0.260%	2	-7.756%
2026-05-18	6.0760	6.2210	6.0760	6.1530	+1.267%	9	-7.996%
2026-05-17	6.4290	6.7580	6.0760	6.0760	-5.491%	33	-6.830%
2026-05-16	6.7370	6.7640	6.3670	6.4290	-4.572%	11	-11.946%
2026-05-15	7.1200	7.1200	6.6010	6.7370	-5.379%	51	-15.972%
2026-05-14	6.8850	7.2000	6.7760	7.1200	+3.413%	293	-20.492%
2026-05-13	6.9820	7.3220	6.8850	6.8850	-1.389%	39	-17.778%
2026-05-12	7.4010	7.4010	6.8850	6.9820	-5.661%	2	-18.920%
2026-05-11	7.3310	8.0000	7.3310	7.4010	+0.955%	4	-23.510%
2026-05-10	6.9360	7.6100	6.9360	7.3310	+5.695%	213	-22.780%
2026-05-09	6.9520	7.1440	6.9360	6.9360	-0.230%	52	-18.382%
2026-05-08	6.6410	6.9550	6.3600	6.9520	+4.683%	333	-18.570%
2026-05-07	6.5310	6.6930	6.4860	6.6410	+1.684%	71	-14.757%
2026-05-06	6.3080	6.6630	6.3080	6.5310	+3.535%	587	-13.321%
2026-05-05	6.1820	6.4070	6.1820	6.3080	+2.038%	33	-10.257%
2026-05-04	6.1860	6.3170	6.1330	6.1820	-0.065%	118	-8.428%
2026-05-03	6.1150	6.1860	6.0270	6.1860	+1.161%	106	-8.487%
2026-05-02	6.1050	6.1150	6.0650	6.1150	+0.164%	14	-7.424%
2026-05-01	5.9920	6.1070	5.9920	6.1050	+1.886%	126	-7.273%
2026-04-30	6.1700	6.1700	5.9920	5.9920	-2.885%	4	-5.524%
2026-04-29	6.0370	6.1700	6.0370	6.1700	+2.203%	2	-8.250%
2026-04-28	6.0340	6.0720	6.0340	6.0370	+0.050%	18	-6.228%
2026-04-27	6.1230	6.1230	6.0340	6.0340	-1.454%	4	-6.182%
2026-04-25	6.3730	6.3730	6.1230	6.1230	-3.923%	154	-7.545%
2026-04-24	6.0770	6.4330	6.0770	6.3730	+4.871%	14	-11.172%
2026-04-23	6.2000	6.2000	6.0770	6.0770	-1.984%	0.35	-6.845%
2026-04-22	6.0160	6.2670	6.0160	6.2000	+3.059%	11	-8.694%
2026-04-21	5.9860	6.0940	5.9860	6.0160	+0.501%	5	-5.901%
2026-04-20	5.7620	5.9970	5.7540	5.9860	+3.888%	25	-5.429%
2026-04-19	5.9910	5.9910	5.7540	5.7620	-3.822%	67	-1.753%
2026-04-18	6.4320	6.4320	5.9910	5.9910	-6.856%	44	-5.508%
2026-04-17	6.2740	6.4320	6.1500	6.4320	+2.518%	3	-11.987%
2026-04-16	5.8990	6.2740	5.8990	6.2740	+6.357%	2,203	-9.770%
2026-04-15	5.8400	5.8990	5.7800	5.8990	+1.010%	59	-4.035%
2026-04-14	5.8960	5.9040	5.8400	5.8400	-0.950%	95	-3.065%
2026-04-13	5.7720	5.8960	5.6230	5.8960	+2.148%	64	-3.986%
2026-04-12	5.7930	5.7930	5.6150	5.7720	-0.363%	92	-1.923%
2026-04-11	5.9370	5.9370	5.7930	5.7930	-2.425%	0.056765	-2.279%
2026-04-10	5.8420	5.9370	5.8420	5.9370	+1.626%	3	-4.649%
2026-04-09	5.7200	5.8420	5.6320	5.8420	+2.133%	36	-3.098%
2026-04-08	6.0000	6.1450	5.7200	5.7200	-4.667%	179	-1.031%
2026-04-07	5.6750	6.0000	5.5070	6.0000	+5.727%	67	-5.650%
2026-04-06	5.6540	5.8530	5.6540	5.6750	+0.371%	83	-0.247%
2026-04-05	5.6130	5.6540	5.5290	5.6540	+0.730%	179	+0.124%
2026-04-04	5.5990	5.6130	5.5780	5.6130	+0.250%	15	+0.855%
2026-04-03	5.5210	5.5990	5.5090	5.5990	+1.413%	96	+1.107%
2026-04-02	5.7740	5.7740	5.4640	5.5210	-4.382%	91	+2.536%
2026-04-01	5.5700	5.8300	5.5700	5.7740	+3.662%	144	-1.957%
2026-03-31	5.5190	5.5700	5.5190	5.5700	+0.924%	0.875755	+1.634%
2026-03-30	5.5810	5.6970	5.5190	5.5190	-1.111%	50	+2.573%
2026-03-29	5.7060	5.7060	5.5610	5.5810	-2.191%	177	+1.433%
2026-03-28	5.6130	5.7160	5.6130	5.7060	+1.657%	45	-0.789%
2026-03-27	5.8580	5.8580	5.5990	5.6130	-4.182%	31	+0.855%
2026-03-26	6.1030	6.1030	5.8570	5.8580	-4.014%	36	-3.363%
2026-03-25	6.0790	6.1320	6.0790	6.1030	+0.395%	7	-7.242%
2026-03-24	6.1110	6.1420	6.0530	6.0790	-0.524%	131	-6.876%
2026-03-23	6.0100	6.1340	5.9190	6.1110	+1.681%	35	-7.364%
2026-03-22	6.2440	6.2440	5.9160	6.0100	-3.748%	36	-5.807%
2026-03-21	6.2250	6.2440	6.2250	6.2440	+0.305%	0.099745	-9.337%
2026-03-20	6.1940	6.3150	6.1940	6.2250	+0.500%	76	-9.060%
2026-03-19	6.2620	6.5840	6.1940	6.1940	-1.086%	193	-8.605%
2026-03-18	6.7760	6.7760	6.2620	6.2620	-7.586%	48	-9.598%
2026-03-17	6.7440	6.9380	6.6540	6.7760	+0.474%	748	-16.455%
2026-03-16	6.1150	6.7590	6.1150	6.7440	+10.286%	28	-16.059%
2026-03-15	5.9500	6.1150	5.9500	6.1150	+2.773%	9	-7.424%
2026-03-14	6.0240	6.0250	5.9500	5.9500	-1.228%	5	-4.857%
2026-03-13	6.0080	6.3890	6.0080	6.0240	+0.266%	35	-6.026%
2026-03-12	6.0350	6.0350	6.0080	6.0080	-0.447%	22	-5.776%
2026-03-11	5.9430	6.0690	5.9430	6.0350	+1.548%	21	-6.197%
2026-03-10	5.8580	6.1320	5.8440	5.9430	+1.451%	212	-4.745%
2026-03-09	5.6600	5.8580	5.6600	5.8580	+3.498%	5	-3.363%
2026-03-08	5.7320	5.7320	5.6600	5.6600	-1.256%	21	+0.018%
2026-03-07	5.8880	5.8880	5.7320	5.7320	-2.649%	10	-1.239%
2026-03-06	6.0600	6.0600	5.8410	5.8880	-2.838%	40	-3.855%
2026-03-05	6.3060	6.3060	6.0600	6.0600	-3.901%	11	-6.584%
2026-03-04	6.0040	6.4910	6.0040	6.3060	+5.030%	180	-10.228%
2026-03-03	6.1190	6.1190	5.9170	6.0040	-1.879%	7	-5.713%
2026-03-02	6.0060	6.2600	5.9200	6.1190	+1.881%	317	-7.485%
2026-03-01	6.1080	6.3920	5.8260	6.0060	-1.670%	66	-5.744%
2026-02-28	5.9390	6.1080	5.7060	6.1080	+2.846%	304	-7.318%
2026-02-27	6.2700	6.4750	5.9390	5.9390	-5.279%	124	-4.681%
2026-02-26	6.6500	6.6500	6.1690	6.2700	-5.714%	203	-9.713%
2026-02-25	6.0110	6.9260	6.0110	6.6500	+10.631%	110	-14.872%
2026-02-24	6.1000	6.1450	5.8930	6.0110	-1.459%	468	-5.823%
2026-02-23	6.3060	6.3130	6.0000	6.1000	-3.267%	802	-7.197%
2026-02-22	6.7510	6.7510	6.3060	6.3060	-6.592%	76	-10.228%
2026-02-21	6.6610	7.0000	6.5830	6.7510	+1.351%	141	-16.146%
2026-02-20	6.4340	6.6610	6.4340	6.6610	+3.528%	10	-15.013%
2026-02-19	6.6560	6.6560	6.4340	6.4340	-3.335%	524	-12.014%
2026-02-18	6.6980	7.0250	6.6350	6.6560	-0.627%	213	-14.949%
2026-02-17	6.8360	6.8360	6.6230	6.6980	-2.019%	67	-15.482%
2026-02-16	6.7250	6.8670	6.7240	6.8360	+1.651%	40	-17.188%
2026-02-15	6.8940	6.9320	6.7250	6.7250	-2.451%	7	-15.822%
2026-02-14	6.5350	7.1340	6.5350	6.8940	+5.493%	185	-17.885%
2026-02-13	5.7860	6.5350	5.7410	6.5350	+12.945%	57	-13.374%
2026-02-12	5.5620	5.9880	5.5620	5.7860	+4.027%	850	-2.160%
2026-02-11	5.6110	5.7760	5.4430	5.5620	-0.873%	503	+1.780%
2026-02-10	5.8930	5.8930	5.5950	5.6110	-4.785%	19	+0.891%
2026-02-09	5.9220	5.9930	5.6920	5.8930	-0.490%	31	-3.937%
2026-02-08	6.1170	6.1170	5.9220	5.9220	-3.188%	222	-4.407%
2026-02-07	6.1220	6.2410	5.8670	6.1170	-0.082%	187	-7.455%
2026-02-06	5.4480	6.3740	4.9970	6.1220	+12.372%	200	-7.530%
2026-02-05	6.6540	6.6540	5.4340	5.4480	-18.124%	760	+3.910%
2026-02-04	6.8210	6.8210	6.4860	6.6540	-2.448%	162	-14.923%
2026-02-03	7.0260	7.0260	6.5000	6.8210	-2.918%	265	-17.006%
2026-02-02	6.6440	7.0260	6.6130	7.0260	+5.750%	39	-19.428%
2026-02-01	7.0000	7.3130	6.6440	6.6440	-5.086%	396	-14.795%
2026-01-31	8.0000	8.5240	6.5000	7.0000	-12.500%	683	-19.129%
2026-01-30	8.3180	8.7030	8.0000	8.0000	-3.823%	137	-29.238%
2026-01-29	8.9620	8.9620	8.3180	8.3180	-7.186%	0.065042	-31.943%
2026-01-28	9.1460	9.3950	8.9380	8.9620	-2.012%	63	-36.833%
2026-01-27	8.8510	9.2200	8.7300	9.1460	+3.333%	72	-38.104%
2026-01-26	8.5340	9.8410	8.5340	8.8510	+3.715%	12	-36.041%
2026-01-25	9.1290	9.1910	8.4670	8.5340	-6.518%	69	-33.665%
2026-01-24	8.9950	9.1790	8.9950	9.1290	+1.490%	7	-37.989%
2026-01-23	8.9830	9.2680	8.9830	8.9950	+0.134%	36	-37.065%
2026-01-22	9.2080	9.2080	8.9020	8.9830	-2.444%	43	-36.981%
2026-01-21	8.8930	9.4890	8.7550	9.2080	+3.542%	106	-38.521%
2026-01-20	9.6380	9.6380	8.8700	8.8930	-7.730%	190	-36.343%
2026-01-19	9.9900	9.9900	9.1070	9.6380	-3.524%	123	-41.264%
2026-01-18	10.4430	10.4430	9.9900	9.9900	-4.338%	189	-43.333%
2026-01-17	10.3190	10.5210	10.3190	10.4430	+1.202%	56	-45.791%
2026-01-16	10.3370	10.3410	9.9900	10.3190	-0.174%	25	-45.140%
2026-01-15	10.8770	10.8770	10.3370	10.3370	-4.965%	101	-45.236%
2026-01-14	10.8960	11.1470	10.7870	10.8770	-0.174%	121	-47.954%
2026-01-13	10.0480	10.9630	10.0480	10.8960	+8.439%	23	-48.045%
2026-01-12	10.1990	10.4760	9.9890	10.0480	-1.481%	82	-43.660%
2026-01-11	10.4940	10.4940	10.1990	10.1990	-2.811%	68	-44.495%
2026-01-10	10.2860	10.4940	10.2860	10.4940	+2.022%	3	-46.055%
2026-01-09	10.3150	10.4540	10.2860	10.2860	-0.281%	19	-44.964%
2026-01-08	10.7280	10.7280	10.1740	10.3150	-3.850%	187	-45.119%
2026-01-07	11.2050	11.2050	10.6090	10.7280	-4.257%	8	-47.232%
2026-01-06	11.0660	11.5230	10.7670	11.2050	+1.256%	83	-49.478%
2026-01-05	10.2780	11.1470	10.2780	11.0660	+7.667%	210	-48.843%
2026-01-04	10.1860	10.3420	10.1860	10.2780	+0.903%	3	-44.921%
2026-01-03	10.2910	10.2910	10.0080	10.1860	-1.020%	218	-44.424%
2026-01-02	9.6570	10.2910	9.6280	10.2910	+6.565%	110	-44.991%
2026-01-01	9.3230	9.6570	9.3230	9.6570	+3.583%	18	-41.379%
2025-12-31	9.6400	9.6400	9.3230	9.3230	-3.288%	630	-39.279%
2025-12-30	9.6460	9.6610	9.5240	9.6400	-0.062%	140	-41.276%
2025-12-29	9.7490	10.0130	9.6460	9.6460	-1.057%	15	-41.312%
2025-12-28	9.7520	10.0970	9.5120	9.7490	-0.031%	82	-41.933%
2025-12-27	9.4310	9.7520	9.4310	9.7520	+3.404%	63	-41.950%
2025-12-26	9.5830	9.6060	9.2810	9.4310	-1.586%	93	-39.975%
2025-12-25	9.4740	9.5830	9.1070	9.5830	+1.151%	9	-40.927%
2025-12-24	9.3920	9.4740	9.2680	9.4740	+0.873%	123	-40.247%
2025-12-23	9.5490	9.5490	9.3270	9.3920	-1.644%	76	-39.725%
2025-12-22	9.5000	9.7340	9.5000	9.5490	+0.516%	19	-40.716%
2025-12-21	9.7040	9.8130	9.4800	9.5000	-2.102%	98	-40.411%
2025-12-20	9.6260	9.7280	9.4900	9.7040	+0.810%	50	-41.663%
2025-12-19	9.1470	9.6260	8.8430	9.6260	+5.237%	121	-41.191%
2025-12-18	9.3840	9.7160	9.0230	9.1470	-2.526%	115	-38.111%
2025-12-17	10.1160	10.2090	9.3670	9.3840	-7.236%	63	-39.674%
2025-12-16	9.8250	10.2130	9.5510	10.1160	+2.962%	190	-44.039%
2025-12-15	10.4890	10.6930	9.8250	9.8250	-6.330%	37	-42.382%
2025-12-14	10.8930	10.8930	10.4890	10.4890	-3.709%	135	-46.029%
2025-12-13	10.6920	10.9630	10.6920	10.8930	+1.880%	50	-48.031%
2025-12-12	11.0460	11.1630	10.6050	10.6920	-3.205%	68	-47.054%
2025-12-11	11.4330	11.4330	10.7870	11.0460	-3.385%	206	-48.751%
2025-12-10	11.5280	11.9120	11.4330	11.4330	-0.824%	39	-50.485%
2025-12-09	11.3280	12.0120	11.1510	11.5280	+1.766%	335	-50.893%
2025-12-08	10.9850	11.5230	10.9850	11.3280	+3.122%	22	-50.026%
2025-12-07	11.2670	11.3330	10.7870	10.9850	-2.503%	122	-48.466%
2025-12-06	11.0720	11.2670	11.0720	11.2670	+1.761%	51	-49.756%
2025-12-05	11.9120	11.9120	10.9680	11.0720	-7.052%	123	-48.871%
2025-12-04	12.1440	12.2130	11.6240	11.9120	-1.910%	18	-52.476%
2025-12-03	11.5800	12.1650	11.5800	12.1440	+4.870%	171	-53.384%
2025-12-02	10.6930	11.8540	10.6300	11.5800	+8.295%	98	-51.114%
2025-12-01	11.4330	11.4330	10.4330	10.6930	-6.472%	248	-47.059%
2025-11-30	11.5280	11.6180	11.4330	11.4330	-0.824%	18	-50.485%
2025-11-29	11.8080	11.9120	11.5280	11.5280	-2.371%	358	-50.893%
2025-11-28	11.8190	12.0120	11.5280	11.8080	-0.093%	93	-52.058%
2025-11-27	11.7730	11.9640	11.7400	11.8190	+0.391%	13	-52.103%
2025-11-26	11.5230	11.8650	11.2190	11.7730	+2.170%	37	-51.915%
2025-11-25	11.5740	11.5740	11.1510	11.5230	-0.441%	100	-50.872%
2025-11-24	11.1740	11.5740	10.9680	11.5740	+3.580%	34	-51.089%
2025-11-23	11.0540	11.1980	11.0540	11.1740	+1.086%	197	-49.338%
2025-11-22	11.0540	11.1320	10.6980	11.0540	0.000%	26	-48.788%
2025-11-21	11.5580	11.5580	10.4660	11.0540	-4.361%	377	-48.788%
2025-11-20	12.1120	12.3830	11.3000	11.5580	-4.574%	273	-51.021%
2025-11-19	12.4820	12.5880	11.8300	12.1120	-2.964%	130	-53.261%
2025-11-18	12.2680	12.7650	12.2330	12.4820	+1.744%	276	-54.647%
2025-11-17	12.4850	12.9350	12.2050	12.2680	-1.738%	195	-53.856%
2025-11-16	12.9600	13.0290	12.2330	12.4850	-3.665%	213	-54.658%
2025-11-15	12.9040	13.3560	12.9040	12.9600	+0.434%	11	-56.319%
2025-11-14	13.4470	13.4470	12.7480	12.9040	-4.038%	284	-56.130%
2025-11-13	13.7980	14.3640	12.9600	13.4470	-2.544%	126	-57.901%
2025-11-12	14.0260	14.6030	13.7200	13.7980	-1.626%	129	-58.972%
2025-11-11	14.7890	15.4740	13.9580	14.0260	-5.159%	11	-59.639%
2025-11-10	14.0740	15.0180	14.0740	14.7890	+5.080%	65	-61.722%
2025-11-09	13.6170	14.3640	13.3940	14.0740	+3.356%	13	-59.777%
2025-11-08	14.1900	14.3640	13.6170	13.6170	-4.038%	2	-58.427%
2025-11-07	12.4360	14.4830	12.4360	14.1900	+14.104%	743	-60.106%
2025-11-06	12.8550	12.8550	12.4360	12.4360	-3.259%	43	-54.479%
2025-11-05	12.6030	12.8550	12.4850	12.8550	+2.000%	132	-55.963%
2025-11-04	13.2520	13.7110	11.9960	12.6030	-4.897%	309	-55.082%
2025-11-03	14.8520	14.8520	13.0170	13.2520	-10.773%	507	-57.282%
2025-11-02	15.0670	15.0670	14.8520	14.8520	-1.427%	0.984869	-61.884%
2025-11-01	14.7470	15.0670	14.6690	15.0670	+2.170%	320	-62.428%
2025-10-31	14.4830	14.7480	14.4830	14.7470	+1.823%	1,923	-61.613%
2025-10-30	15.6590	15.6590	14.0460	14.4830	-7.510%	73	-60.913%
2025-10-29	15.3710	15.9070	15.3710	15.6590	+1.874%	90	-63.848%
2025-10-28	16.0110	16.5930	15.3710	15.3710	-3.997%	78	-63.171%
2025-10-27	16.3880	16.6310	16.0110	16.0110	-2.300%	250	-64.643%
2025-10-26	15.5340	16.4770	15.5340	16.3880	+5.498%	344	-65.456%
2025-10-25	15.3240	15.5340	15.3240	15.5340	+1.370%	26	-63.557%
2025-10-24	15.3040	15.5610	15.3040	15.3240	+0.131%	29	-63.058%
2025-10-23	14.8760	15.8470	14.8690	15.3040	+2.877%	77	-63.010%
2025-10-22	15.4410	15.4410	14.8760	14.8760	-3.659%	31	-61.945%
2025-10-21	15.9020	16.2920	15.1340	15.4410	-2.899%	64	-63.338%
2025-10-20	15.6160	15.9170	15.2860	15.9020	+1.831%	16	-64.401%
2025-10-19	15.2480	15.8030	15.0000	15.6160	+2.413%	93	-63.749%
2025-10-18	15.2900	15.3280	15.1180	15.2480	-0.275%	73	-62.874%
2025-10-17	15.4180	15.6170	14.5160	15.2900	-0.830%	270	-62.976%
2025-10-16	16.1260	16.4010	15.4180	15.4180	-4.390%	51	-63.283%
2025-10-15	16.9810	17.2630	16.1260	16.1260	-5.035%	28	-64.895%
2025-10-14	17.7620	17.7620	16.0880	16.9810	-4.397%	126	-66.663%
2025-10-13	16.9620	17.7620	16.8510	17.7620	+4.716%	241	-68.129%
2025-10-12	15.0250	17.9920	14.7520	16.9620	+12.892%	136	-66.625%
2025-10-11	15.4550	16.0820	14.5000	15.0250	-2.782%	2,036	-62.323%
2025-10-10	20.7600	21.3570	6.6830	15.4550	-25.554%	1,544	-63.371%
2025-10-09	21.5150	21.5150	20.3300	20.7600	-3.509%	34	-72.731%
2025-10-08	20.7330	21.5150	20.5440	21.5150	+3.772%	488	-73.688%
2025-10-07	22.0090	22.0090	20.7010	20.7330	-5.798%	1,024	-72.696%
2025-10-06	21.0140	22.1360	20.9260	22.0090	+4.735%	171	-74.279%
2025-10-05	21.3070	22.1470	20.9770	21.0140	-1.375%	1,105	-73.061%
2025-10-04	21.9310	21.9390	21.0490	21.3070	-2.845%	54	-73.431%
2025-10-03	21.6840	22.2300	21.4200	21.9310	+1.139%	86	-74.187%
2025-10-02	21.1060	21.9850	21.1060	21.6840	+2.739%	423	-73.893%
2025-10-01	19.9100	21.1060	19.7030	21.1060	+6.007%	209	-73.178%
2025-09-30	20.3770	20.3770	19.4990	19.9100	-2.292%	90	-71.567%
2025-09-29	20.3240	20.4340	19.7380	20.3770	+0.261%	53	-72.219%
2025-09-28	20.1130	20.3300	19.4990	20.3240	+1.049%	37	-72.146%
2025-09-27	20.1420	20.1420	19.8820	20.1130	-0.144%	2	-71.854%
2025-09-26	19.6650	20.3300	19.6650	20.1420	+2.426%	49	-71.895%
2025-09-25	20.9770	20.9770	19.4990	19.6650	-6.254%	76	-71.213%
2025-09-24	20.9300	21.1980	20.3300	20.9770	+0.225%	32	-73.013%
2025-09-23	20.9770	21.1980	20.7600	20.9300	-0.224%	20	-72.953%
2025-09-22	22.9060	22.9060	19.6980	20.9770	-8.421%	577	-73.013%
2025-09-21	23.4300	23.4300	22.8050	22.9060	-2.236%	92	-75.286%
2025-09-20	23.2870	23.5070	23.0390	23.4300	+0.614%	17	-75.839%
2025-09-19	24.3010	24.3010	23.2870	23.2870	-4.173%	121	-75.690%
2025-09-18	23.9040	24.4730	23.9040	24.3010	+1.661%	90	-76.705%
2025-09-17	23.6840	23.9040	23.1590	23.9040	+0.929%	611	-76.318%
2025-09-16	22.9420	23.6840	22.9420	23.6840	+3.234%	11	-76.098%
2025-09-15	23.9630	24.1510	22.9420	22.9420	-4.261%	16	-75.325%
2025-09-14	24.5920	24.6370	23.5390	23.9630	-2.558%	54	-76.376%
2025-09-13	25.2410	25.2410	24.2930	24.5920	-2.571%	274	-76.980%
2025-09-12	24.1550	25.2410	24.0450	25.2410	+4.496%	280	-77.572%
2025-09-11	23.6860	24.4520	23.2700	24.1550	+1.980%	535	-76.564%
2025-09-10	22.8080	23.9040	22.8080	23.6860	+3.850%	33	-76.100%
2025-09-09	23.0340	23.6790	22.7050	22.8080	-0.981%	29	-75.180%
2025-09-08	22.0890	23.2920	22.0890	23.0340	+4.278%	1,414	-75.423%
2025-09-07	22.0420	22.3360	22.0420	22.0890	+0.213%	88	-74.372%
2025-09-06	22.2100	22.2550	21.9420	22.0420	-0.756%	97	-74.317%
2025-09-05	22.3150	22.8320	22.1720	22.2100	-0.471%	8	-74.511%
2025-09-04	23.0400	23.0400	21.9750	22.3150	-3.147%	121	-74.631%
2025-09-03	22.2550	23.1040	22.2550	23.0400	+3.527%	34	-75.430%
2025-09-02	21.8520	22.5050	21.8520	22.2550	+1.844%	12	-74.563%
2025-09-01	22.6270	22.9230	21.5780	21.8520	-3.425%	43	-74.094%
2025-08-31	23.0800	23.6450	22.1170	22.6270	-1.963%	76	-74.981%
2025-08-30	23.2010	23.3480	23.0360	23.0800	-0.522%	28	-75.472%
2025-08-29	23.8720	24.0510	22.9940	23.2010	-2.811%	316	-75.600%
2025-08-28	24.2650	24.5050	23.8720	23.8720	-1.620%	213	-76.286%
2025-08-27	24.5280	24.8700	24.2060	24.2650	-1.072%	46	-76.670%
2025-08-26	23.6250	24.7330	23.3560	24.5280	+3.822%	73	-76.920%
2025-08-25	25.8980	26.0800	23.5000	23.6250	-8.777%	1,118	-76.038%
2025-08-24	27.0450	27.4180	25.8580	25.8980	-4.241%	622	-78.141%

.dark-mode .HV2STl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HV2STl{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Gemini

ENSUSD
ENS / United States dollar
crypto Gemini