Dark

ENSUSD
ENS / United States dollar
crypto Gemini

Real-time

Jul 26, 2026 11:37:38 AM EDT

4.397USD+2.042%(+0.088)26ENS114USD

4.501Bid 4.509Ask 0.008Spread

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	4.3870	4.3970	4.3820	4.3970	-1.875%	24	0.000%
2026-07-25	4.3190	4.4810	4.3070	4.4810	+2.681%	4	-1.875%
2026-07-24	4.4630	4.4630	4.3640	4.3640	-5.582%	4	+0.756%
2026-07-23	4.5210	4.6220	4.5210	4.6220	+3.055%	2	-4.868%
2026-07-22	4.5440	4.8160	4.4610	4.4850	-1.407%	445	-1.962%
2026-07-21	4.7060	4.7060	4.5490	4.5490	+3.129%	303	-3.341%
2026-07-20	4.4110	4.4110	4.4110	4.4110	-2.541%	1	-0.317%
2026-07-19	4.3620	4.5380	4.3620	4.5260	-1.049%	10	-2.850%
2026-07-18	4.6710	4.6710	4.5740	4.5740	-1.529%	12	-3.870%
2026-07-17	4.4780	4.6770	4.4720	4.6450	+9.941%	1,343	-5.339%
2026-07-15	4.2250	4.2250	4.2250	4.2250	-0.189%	1	+4.071%
2026-07-14	4.0650	4.2330	4.0650	4.2330	+4.133%	22	+3.874%
2026-07-13	4.1930	4.1930	4.0200	4.0650	-3.053%	12	+8.167%
2026-07-11	4.0550	4.2980	4.0550	4.1930	+3.403%	3	+4.865%
2026-07-10	4.1010	4.1670	4.0550	4.0550	-1.122%	150	+8.434%
2026-07-09	4.0600	4.1640	4.0600	4.1010	+1.010%	42	+7.218%
2026-07-08	4.1480	4.1480	4.0460	4.0600	-2.122%	132	+8.300%
2026-07-07	4.2840	4.2840	4.1480	4.1480	-3.175%	59	+6.003%
2026-07-06	4.4020	4.4020	4.1870	4.2840	-2.681%	388	+2.638%
2026-07-04	4.3800	4.4020	4.3440	4.4020	+0.502%	5	-0.114%
2026-07-03	4.2140	4.3960	4.2140	4.3800	+3.939%	5	+0.388%
2026-07-02	4.0370	4.2840	4.0370	4.2140	+4.384%	100	+4.343%
2026-07-01	4.0240	4.1420	4.0240	4.0370	+0.323%	4	+8.918%
2026-06-30	4.1890	4.1890	4.0240	4.0240	-3.939%	5	+9.269%
2026-06-29	4.1210	4.1890	4.1210	4.1890	+1.650%	4	+4.965%
2026-06-28	4.1780	4.1780	4.1030	4.1210	-1.364%	52	+6.697%
2026-06-27	4.1780	4.4300	4.1780	4.1780	0.000%	17	+5.242%
2026-06-26	4.1670	4.1780	4.0000	4.1780	+0.264%	171	+5.242%
2026-06-25	4.3300	4.3300	4.0040	4.1670	-3.764%	309	+5.520%
2026-06-24	4.5570	4.5570	4.1590	4.3300	-4.981%	21	+1.547%
2026-06-23	4.6440	4.6440	4.3930	4.5570	-1.873%	37	-3.511%
2026-06-22	4.6430	4.7820	4.6430	4.6440	+0.022%	40	-5.319%
2026-06-21	4.7310	4.7640	4.6430	4.6430	-1.860%	56	-5.298%
2026-06-20	5.2110	5.2560	4.7310	4.7310	-9.211%	3,506	-7.060%
2026-06-19	5.3860	5.3860	5.1930	5.2110	-3.249%	10	-15.621%
2026-06-18	5.3210	5.3860	5.1930	5.3860	+1.222%	48	-18.362%
2026-06-17	5.4390	5.4970	5.2760	5.3210	-2.170%	14	-17.365%
2026-06-16	5.6510	5.6510	5.2640	5.4390	-3.752%	113	-19.158%
2026-06-15	5.0890	5.6510	5.0820	5.6510	+11.043%	79	-22.191%
2026-06-14	4.9710	5.1270	4.8370	5.0890	+2.374%	11	-13.598%
2026-06-13	4.8580	4.9710	4.8580	4.9710	+2.326%	188	-11.547%
2026-06-12	4.6930	4.8580	4.6930	4.8580	+3.516%	29	-9.490%
2026-06-11	4.5470	4.7300	4.5470	4.6930	+3.211%	308	-6.307%
2026-06-10	4.6130	4.6810	4.4930	4.5470	-1.431%	177	-3.299%
2026-06-09	4.8040	4.8040	4.5690	4.6130	-3.976%	9	-4.682%
2026-06-08	4.7610	4.8340	4.7170	4.8040	+0.903%	12	-8.472%
2026-06-07	4.5180	4.7610	4.5180	4.7610	+5.378%	79	-7.645%
2026-06-06	4.5140	4.6430	4.4840	4.5180	+0.089%	137	-2.678%
2026-06-05	5.0800	5.0800	4.4690	4.5140	-11.142%	255	-2.592%
2026-06-04	5.4050	5.4050	5.0000	5.0800	-6.013%	97	-13.445%
2026-06-03	5.2970	5.5470	5.2970	5.4050	+2.039%	131	-18.649%
2026-06-02	5.8010	5.8010	5.2970	5.2970	-8.688%	16	-16.991%
2026-06-01	5.8900	5.8900	5.5250	5.8010	-1.511%	20	-24.203%
2026-05-31	6.1640	6.1640	5.6680	5.8900	-4.445%	32	-25.348%
2026-05-30	5.8320	6.1640	5.8320	6.1640	+5.693%	525	-28.666%
2026-05-29	5.8450	5.8860	5.7400	5.8320	-0.222%	14	-24.606%
2026-05-28	5.8970	5.9350	5.6770	5.8450	-0.882%	183	-24.773%
2026-05-27	6.1620	6.1620	5.8970	5.8970	-4.301%	13	-25.437%
2026-05-26	6.4360	6.4360	6.1620	6.1620	-4.257%	38	-28.643%
2026-05-25	6.1590	6.4360	6.1590	6.4360	+4.497%	35	-31.681%
2026-05-24	6.3650	6.3650	6.1590	6.1590	-3.236%	19	-28.609%
2026-05-23	6.2360	6.3650	5.9540	6.3650	+2.069%	27	-30.919%
2026-05-22	6.3740	6.5450	6.1790	6.2360	-2.165%	46	-29.490%
2026-05-21	6.1940	6.3740	6.1940	6.3740	+2.906%	14	-31.017%
2026-05-20	6.1370	6.2110	6.1150	6.1940	+0.929%	6	-29.012%
2026-05-19	6.1530	6.1770	6.1370	6.1370	-0.260%	2	-28.353%
2026-05-18	6.0760	6.2210	6.0760	6.1530	+1.267%	9	-28.539%
2026-05-17	6.4290	6.7580	6.0760	6.0760	-5.491%	33	-27.633%
2026-05-16	6.7370	6.7640	6.3670	6.4290	-4.572%	11	-31.607%
2026-05-15	7.1200	7.1200	6.6010	6.7370	-5.379%	51	-34.734%
2026-05-14	6.8850	7.2000	6.7760	7.1200	+3.413%	293	-38.244%
2026-05-13	6.9820	7.3220	6.8850	6.8850	-1.389%	39	-36.137%
2026-05-12	7.4010	7.4010	6.8850	6.9820	-5.661%	2	-37.024%
2026-05-11	7.3310	8.0000	7.3310	7.4010	+0.955%	4	-40.589%
2026-05-10	6.9360	7.6100	6.9360	7.3310	+5.695%	213	-40.022%
2026-05-09	6.9520	7.1440	6.9360	6.9360	-0.230%	52	-36.606%
2026-05-08	6.6410	6.9550	6.3600	6.9520	+4.683%	333	-36.752%
2026-05-07	6.5310	6.6930	6.4860	6.6410	+1.684%	71	-33.790%
2026-05-06	6.3080	6.6630	6.3080	6.5310	+3.535%	587	-32.675%
2026-05-05	6.1820	6.4070	6.1820	6.3080	+2.038%	33	-30.295%
2026-05-04	6.1860	6.3170	6.1330	6.1820	-0.065%	118	-28.874%
2026-05-03	6.1150	6.1860	6.0270	6.1860	+1.161%	106	-28.920%
2026-05-02	6.1050	6.1150	6.0650	6.1150	+0.164%	14	-28.095%
2026-05-01	5.9920	6.1070	5.9920	6.1050	+1.886%	126	-27.977%
2026-04-30	6.1700	6.1700	5.9920	5.9920	-2.885%	4	-26.619%
2026-04-29	6.0370	6.1700	6.0370	6.1700	+2.203%	2	-28.736%
2026-04-28	6.0340	6.0720	6.0340	6.0370	+0.050%	18	-27.166%
2026-04-27	6.1230	6.1230	6.0340	6.0340	-1.454%	4	-27.130%
2026-04-25	6.3730	6.3730	6.1230	6.1230	-3.923%	154	-28.189%
2026-04-24	6.0770	6.4330	6.0770	6.3730	+4.871%	14	-31.006%
2026-04-23	6.2000	6.2000	6.0770	6.0770	-1.984%	0.35	-27.645%
2026-04-22	6.0160	6.2670	6.0160	6.2000	+3.059%	11	-29.081%
2026-04-21	5.9860	6.0940	5.9860	6.0160	+0.501%	5	-26.912%
2026-04-20	5.7620	5.9970	5.7540	5.9860	+3.888%	25	-26.545%
2026-04-19	5.9910	5.9910	5.7540	5.7620	-3.822%	67	-23.690%
2026-04-18	6.4320	6.4320	5.9910	5.9910	-6.856%	44	-26.607%
2026-04-17	6.2740	6.4320	6.1500	6.4320	+2.518%	3	-31.639%
2026-04-16	5.8990	6.2740	5.8990	6.2740	+6.357%	2,203	-29.917%
2026-04-15	5.8400	5.8990	5.7800	5.8990	+1.010%	59	-25.462%
2026-04-14	5.8960	5.9040	5.8400	5.8400	-0.950%	95	-24.709%
2026-04-13	5.7720	5.8960	5.6230	5.8960	+2.148%	64	-25.424%
2026-04-12	5.7930	5.7930	5.6150	5.7720	-0.363%	92	-23.822%
2026-04-11	5.9370	5.9370	5.7930	5.7930	-2.425%	0.056765	-24.098%
2026-04-10	5.8420	5.9370	5.8420	5.9370	+1.626%	3	-25.939%
2026-04-09	5.7200	5.8420	5.6320	5.8420	+2.133%	36	-24.735%
2026-04-08	6.0000	6.1450	5.7200	5.7200	-4.667%	179	-23.129%
2026-04-07	5.6750	6.0000	5.5070	6.0000	+5.727%	67	-26.717%
2026-04-06	5.6540	5.8530	5.6540	5.6750	+0.371%	83	-22.520%
2026-04-05	5.6130	5.6540	5.5290	5.6540	+0.730%	179	-22.232%
2026-04-04	5.5990	5.6130	5.5780	5.6130	+0.250%	15	-21.664%
2026-04-03	5.5210	5.5990	5.5090	5.5990	+1.413%	96	-21.468%
2026-04-02	5.7740	5.7740	5.4640	5.5210	-4.382%	91	-20.359%
2026-04-01	5.5700	5.8300	5.5700	5.7740	+3.662%	144	-23.848%
2026-03-31	5.5190	5.5700	5.5190	5.5700	+0.924%	0.875755	-21.059%
2026-03-30	5.5810	5.6970	5.5190	5.5190	-1.111%	50	-20.330%
2026-03-29	5.7060	5.7060	5.5610	5.5810	-2.191%	177	-21.215%
2026-03-28	5.6130	5.7160	5.6130	5.7060	+1.657%	45	-22.941%
2026-03-27	5.8580	5.8580	5.5990	5.6130	-4.182%	31	-21.664%
2026-03-26	6.1030	6.1030	5.8570	5.8580	-4.014%	36	-24.940%
2026-03-25	6.0790	6.1320	6.0790	6.1030	+0.395%	7	-27.953%
2026-03-24	6.1110	6.1420	6.0530	6.0790	-0.524%	131	-27.669%
2026-03-23	6.0100	6.1340	5.9190	6.1110	+1.681%	35	-28.048%
2026-03-22	6.2440	6.2440	5.9160	6.0100	-3.748%	36	-26.839%
2026-03-21	6.2250	6.2440	6.2250	6.2440	+0.305%	0.099745	-29.580%
2026-03-20	6.1940	6.3150	6.1940	6.2250	+0.500%	76	-29.365%
2026-03-19	6.2620	6.5840	6.1940	6.1940	-1.086%	193	-29.012%
2026-03-18	6.7760	6.7760	6.2620	6.2620	-7.586%	48	-29.783%
2026-03-17	6.7440	6.9380	6.6540	6.7760	+0.474%	748	-35.109%
2026-03-16	6.1150	6.7590	6.1150	6.7440	+10.286%	28	-34.801%
2026-03-15	5.9500	6.1150	5.9500	6.1150	+2.773%	9	-28.095%
2026-03-14	6.0240	6.0250	5.9500	5.9500	-1.228%	5	-26.101%
2026-03-13	6.0080	6.3890	6.0080	6.0240	+0.266%	35	-27.009%
2026-03-12	6.0350	6.0350	6.0080	6.0080	-0.447%	22	-26.814%
2026-03-11	5.9430	6.0690	5.9430	6.0350	+1.548%	21	-27.142%
2026-03-10	5.8580	6.1320	5.8440	5.9430	+1.451%	212	-26.014%
2026-03-09	5.6600	5.8580	5.6600	5.8580	+3.498%	5	-24.940%
2026-03-08	5.7320	5.7320	5.6600	5.6600	-1.256%	21	-22.314%
2026-03-07	5.8880	5.8880	5.7320	5.7320	-2.649%	10	-23.290%
2026-03-06	6.0600	6.0600	5.8410	5.8880	-2.838%	40	-25.323%
2026-03-05	6.3060	6.3060	6.0600	6.0600	-3.901%	11	-27.442%
2026-03-04	6.0040	6.4910	6.0040	6.3060	+5.030%	180	-30.273%
2026-03-03	6.1190	6.1190	5.9170	6.0040	-1.879%	7	-26.765%
2026-03-02	6.0060	6.2600	5.9200	6.1190	+1.881%	317	-28.142%
2026-03-01	6.1080	6.3920	5.8260	6.0060	-1.670%	66	-26.790%
2026-02-28	5.9390	6.1080	5.7060	6.1080	+2.846%	304	-28.012%
2026-02-27	6.2700	6.4750	5.9390	5.9390	-5.279%	124	-25.964%
2026-02-26	6.6500	6.6500	6.1690	6.2700	-5.714%	203	-29.872%
2026-02-25	6.0110	6.9260	6.0110	6.6500	+10.631%	110	-33.880%
2026-02-24	6.1000	6.1450	5.8930	6.0110	-1.459%	468	-26.851%
2026-02-23	6.3060	6.3130	6.0000	6.1000	-3.267%	802	-27.918%
2026-02-22	6.7510	6.7510	6.3060	6.3060	-6.592%	76	-30.273%
2026-02-21	6.6610	7.0000	6.5830	6.7510	+1.351%	141	-34.869%
2026-02-20	6.4340	6.6610	6.4340	6.6610	+3.528%	10	-33.989%
2026-02-19	6.6560	6.6560	6.4340	6.4340	-3.335%	524	-31.660%
2026-02-18	6.6980	7.0250	6.6350	6.6560	-0.627%	213	-33.939%
2026-02-17	6.8360	6.8360	6.6230	6.6980	-2.019%	67	-34.354%
2026-02-16	6.7250	6.8670	6.7240	6.8360	+1.651%	40	-35.679%
2026-02-15	6.8940	6.9320	6.7250	6.7250	-2.451%	7	-34.617%
2026-02-14	6.5350	7.1340	6.5350	6.8940	+5.493%	185	-36.220%
2026-02-13	5.7860	6.5350	5.7410	6.5350	+12.945%	57	-32.716%
2026-02-12	5.5620	5.9880	5.5620	5.7860	+4.027%	850	-24.006%
2026-02-11	5.6110	5.7760	5.4430	5.5620	-0.873%	503	-20.946%
2026-02-10	5.8930	5.8930	5.5950	5.6110	-4.785%	19	-21.636%
2026-02-09	5.9220	5.9930	5.6920	5.8930	-0.490%	31	-25.386%
2026-02-08	6.1170	6.1170	5.9220	5.9220	-3.188%	222	-25.751%
2026-02-07	6.1220	6.2410	5.8670	6.1170	-0.082%	187	-28.118%
2026-02-06	5.4480	6.3740	4.9970	6.1220	+12.372%	200	-28.177%
2026-02-05	6.6540	6.6540	5.4340	5.4480	-18.124%	760	-19.291%
2026-02-04	6.8210	6.8210	6.4860	6.6540	-2.448%	162	-33.919%
2026-02-03	7.0260	7.0260	6.5000	6.8210	-2.918%	265	-35.537%
2026-02-02	6.6440	7.0260	6.6130	7.0260	+5.750%	39	-37.418%
2026-02-01	7.0000	7.3130	6.6440	6.6440	-5.086%	396	-33.820%
2026-01-31	8.0000	8.5240	6.5000	7.0000	-12.500%	683	-37.186%
2026-01-30	8.3180	8.7030	8.0000	8.0000	-3.823%	137	-45.038%
2026-01-29	8.9620	8.9620	8.3180	8.3180	-7.186%	0.065042	-47.139%
2026-01-28	9.1460	9.3950	8.9380	8.9620	-2.012%	63	-50.937%
2026-01-27	8.8510	9.2200	8.7300	9.1460	+3.333%	72	-51.924%
2026-01-26	8.5340	9.8410	8.5340	8.8510	+3.715%	12	-50.322%
2026-01-25	9.1290	9.1910	8.4670	8.5340	-6.518%	69	-48.477%
2026-01-24	8.9950	9.1790	8.9950	9.1290	+1.490%	7	-51.835%
2026-01-23	8.9830	9.2680	8.9830	8.9950	+0.134%	36	-51.117%
2026-01-22	9.2080	9.2080	8.9020	8.9830	-2.444%	43	-51.052%
2026-01-21	8.8930	9.4890	8.7550	9.2080	+3.542%	106	-52.248%
2026-01-20	9.6380	9.6380	8.8700	8.8930	-7.730%	190	-50.557%
2026-01-19	9.9900	9.9900	9.1070	9.6380	-3.524%	123	-54.379%
2026-01-18	10.4430	10.4430	9.9900	9.9900	-4.338%	189	-55.986%
2026-01-17	10.3190	10.5210	10.3190	10.4430	+1.202%	56	-57.895%
2026-01-16	10.3370	10.3410	9.9900	10.3190	-0.174%	25	-57.389%
2026-01-15	10.8770	10.8770	10.3370	10.3370	-4.965%	101	-57.463%
2026-01-14	10.8960	11.1470	10.7870	10.8770	-0.174%	121	-59.575%
2026-01-13	10.0480	10.9630	10.0480	10.8960	+8.439%	23	-59.646%
2026-01-12	10.1990	10.4760	9.9890	10.0480	-1.481%	82	-56.240%
2026-01-11	10.4940	10.4940	10.1990	10.1990	-2.811%	68	-56.888%
2026-01-10	10.2860	10.4940	10.2860	10.4940	+2.022%	3	-58.100%
2026-01-09	10.3150	10.4540	10.2860	10.2860	-0.281%	19	-57.253%
2026-01-08	10.7280	10.7280	10.1740	10.3150	-3.850%	187	-57.373%
2026-01-07	11.2050	11.2050	10.6090	10.7280	-4.257%	8	-59.014%
2026-01-06	11.0660	11.5230	10.7670	11.2050	+1.256%	83	-60.759%
2026-01-05	10.2780	11.1470	10.2780	11.0660	+7.667%	210	-60.266%
2026-01-04	10.1860	10.3420	10.1860	10.2780	+0.903%	3	-57.219%
2026-01-03	10.2910	10.2910	10.0080	10.1860	-1.020%	218	-56.833%
2026-01-02	9.6570	10.2910	9.6280	10.2910	+6.565%	110	-57.273%
2026-01-01	9.3230	9.6570	9.3230	9.6570	+3.583%	18	-54.468%
2025-12-31	9.6400	9.6400	9.3230	9.3230	-3.288%	630	-52.837%
2025-12-30	9.6460	9.6610	9.5240	9.6400	-0.062%	140	-54.388%
2025-12-29	9.7490	10.0130	9.6460	9.6460	-1.057%	15	-54.416%
2025-12-28	9.7520	10.0970	9.5120	9.7490	-0.031%	82	-54.898%
2025-12-27	9.4310	9.7520	9.4310	9.7520	+3.404%	63	-54.912%
2025-12-26	9.5830	9.6060	9.2810	9.4310	-1.586%	93	-53.377%
2025-12-25	9.4740	9.5830	9.1070	9.5830	+1.151%	9	-54.117%
2025-12-24	9.3920	9.4740	9.2680	9.4740	+0.873%	123	-53.589%
2025-12-23	9.5490	9.5490	9.3270	9.3920	-1.644%	76	-53.184%
2025-12-22	9.5000	9.7340	9.5000	9.5490	+0.516%	19	-53.953%
2025-12-21	9.7040	9.8130	9.4800	9.5000	-2.102%	98	-53.716%
2025-12-20	9.6260	9.7280	9.4900	9.7040	+0.810%	50	-54.689%
2025-12-19	9.1470	9.6260	8.8430	9.6260	+5.237%	121	-54.322%
2025-12-18	9.3840	9.7160	9.0230	9.1470	-2.526%	115	-51.930%
2025-12-17	10.1160	10.2090	9.3670	9.3840	-7.236%	63	-53.144%
2025-12-16	9.8250	10.2130	9.5510	10.1160	+2.962%	190	-56.534%
2025-12-15	10.4890	10.6930	9.8250	9.8250	-6.330%	37	-55.247%
2025-12-14	10.8930	10.8930	10.4890	10.4890	-3.709%	135	-58.080%
2025-12-13	10.6920	10.9630	10.6920	10.8930	+1.880%	50	-59.635%
2025-12-12	11.0460	11.1630	10.6050	10.6920	-3.205%	68	-58.876%
2025-12-11	11.4330	11.4330	10.7870	11.0460	-3.385%	206	-60.194%
2025-12-10	11.5280	11.9120	11.4330	11.4330	-0.824%	39	-61.541%
2025-12-09	11.3280	12.0120	11.1510	11.5280	+1.766%	335	-61.858%
2025-12-08	10.9850	11.5230	10.9850	11.3280	+3.122%	22	-61.185%
2025-12-07	11.2670	11.3330	10.7870	10.9850	-2.503%	122	-59.973%
2025-12-06	11.0720	11.2670	11.0720	11.2670	+1.761%	51	-60.975%
2025-12-05	11.9120	11.9120	10.9680	11.0720	-7.052%	123	-60.287%
2025-12-04	12.1440	12.2130	11.6240	11.9120	-1.910%	18	-63.088%
2025-12-03	11.5800	12.1650	11.5800	12.1440	+4.870%	171	-63.793%
2025-12-02	10.6930	11.8540	10.6300	11.5800	+8.295%	98	-62.029%
2025-12-01	11.4330	11.4330	10.4330	10.6930	-6.472%	248	-58.880%
2025-11-30	11.5280	11.6180	11.4330	11.4330	-0.824%	18	-61.541%
2025-11-29	11.8080	11.9120	11.5280	11.5280	-2.371%	358	-61.858%
2025-11-28	11.8190	12.0120	11.5280	11.8080	-0.093%	93	-62.763%
2025-11-27	11.7730	11.9640	11.7400	11.8190	+0.391%	13	-62.797%
2025-11-26	11.5230	11.8650	11.2190	11.7730	+2.170%	37	-62.652%
2025-11-25	11.5740	11.5740	11.1510	11.5230	-0.441%	100	-61.842%
2025-11-24	11.1740	11.5740	10.9680	11.5740	+3.580%	34	-62.010%
2025-11-23	11.0540	11.1980	11.0540	11.1740	+1.086%	197	-60.650%
2025-11-22	11.0540	11.1320	10.6980	11.0540	0.000%	26	-60.223%
2025-11-21	11.5580	11.5580	10.4660	11.0540	-4.361%	377	-60.223%
2025-11-20	12.1120	12.3830	11.3000	11.5580	-4.574%	273	-61.957%
2025-11-19	12.4820	12.5880	11.8300	12.1120	-2.964%	130	-63.697%
2025-11-18	12.2680	12.7650	12.2330	12.4820	+1.744%	276	-64.773%
2025-11-17	12.4850	12.9350	12.2050	12.2680	-1.738%	195	-64.159%
2025-11-16	12.9600	13.0290	12.2330	12.4850	-3.665%	213	-64.782%
2025-11-15	12.9040	13.3560	12.9040	12.9600	+0.434%	11	-66.073%
2025-11-14	13.4470	13.4470	12.7480	12.9040	-4.038%	284	-65.925%
2025-11-13	13.7980	14.3640	12.9600	13.4470	-2.544%	126	-67.301%
2025-11-12	14.0260	14.6030	13.7200	13.7980	-1.626%	129	-68.133%
2025-11-11	14.7890	15.4740	13.9580	14.0260	-5.159%	11	-68.651%
2025-11-10	14.0740	15.0180	14.0740	14.7890	+5.080%	65	-70.268%
2025-11-09	13.6170	14.3640	13.3940	14.0740	+3.356%	13	-68.758%
2025-11-08	14.1900	14.3640	13.6170	13.6170	-4.038%	2	-67.709%
2025-11-07	12.4360	14.4830	12.4360	14.1900	+14.104%	743	-69.013%
2025-11-06	12.8550	12.8550	12.4360	12.4360	-3.259%	43	-64.643%
2025-11-05	12.6030	12.8550	12.4850	12.8550	+2.000%	132	-65.795%
2025-11-04	13.2520	13.7110	11.9960	12.6030	-4.897%	309	-65.111%
2025-11-03	14.8520	14.8520	13.0170	13.2520	-10.773%	507	-66.820%
2025-11-02	15.0670	15.0670	14.8520	14.8520	-1.427%	0.984869	-70.395%
2025-11-01	14.7470	15.0670	14.6690	15.0670	+2.170%	320	-70.817%
2025-10-31	14.4830	14.7480	14.4830	14.7470	+1.823%	1,923	-70.184%
2025-10-30	15.6590	15.6590	14.0460	14.4830	-7.510%	73	-69.640%
2025-10-29	15.3710	15.9070	15.3710	15.6590	+1.874%	90	-71.920%
2025-10-28	16.0110	16.5930	15.3710	15.3710	-3.997%	78	-71.394%
2025-10-27	16.3880	16.6310	16.0110	16.0110	-2.300%	250	-72.538%
2025-10-26	15.5340	16.4770	15.5340	16.3880	+5.498%	344	-73.169%
2025-10-25	15.3240	15.5340	15.3240	15.5340	+1.370%	26	-71.694%
2025-10-24	15.3040	15.5610	15.3040	15.3240	+0.131%	29	-71.306%
2025-10-23	14.8760	15.8470	14.8690	15.3040	+2.877%	77	-71.269%
2025-10-22	15.4410	15.4410	14.8760	14.8760	-3.659%	31	-70.442%
2025-10-21	15.9020	16.2920	15.1340	15.4410	-2.899%	64	-71.524%
2025-10-20	15.6160	15.9170	15.2860	15.9020	+1.831%	16	-72.349%
2025-10-19	15.2480	15.8030	15.0000	15.6160	+2.413%	93	-71.843%
2025-10-18	15.2900	15.3280	15.1180	15.2480	-0.275%	73	-71.163%
2025-10-17	15.4180	15.6170	14.5160	15.2900	-0.830%	270	-71.243%
2025-10-16	16.1260	16.4010	15.4180	15.4180	-4.390%	51	-71.481%
2025-10-15	16.9810	17.2630	16.1260	16.1260	-5.035%	28	-72.733%
2025-10-14	17.7620	17.7620	16.0880	16.9810	-4.397%	126	-74.106%
2025-10-13	16.9620	17.7620	16.8510	17.7620	+4.716%	241	-75.245%
2025-10-12	15.0250	17.9920	14.7520	16.9620	+12.892%	136	-74.077%
2025-10-11	15.4550	16.0820	14.5000	15.0250	-2.782%	2,036	-70.735%
2025-10-10	20.7600	21.3570	6.6830	15.4550	-25.554%	1,544	-71.550%
2025-10-09	21.5150	21.5150	20.3300	20.7600	-3.509%	34	-78.820%
2025-10-08	20.7330	21.5150	20.5440	21.5150	+3.772%	488	-79.563%
2025-10-07	22.0090	22.0090	20.7010	20.7330	-5.798%	1,024	-78.792%
2025-10-06	21.0140	22.1360	20.9260	22.0090	+4.735%	171	-80.022%
2025-10-05	21.3070	22.1470	20.9770	21.0140	-1.375%	1,105	-79.076%
2025-10-04	21.9310	21.9390	21.0490	21.3070	-2.845%	54	-79.364%
2025-10-03	21.6840	22.2300	21.4200	21.9310	+1.139%	86	-79.951%
2025-10-02	21.1060	21.9850	21.1060	21.6840	+2.739%	423	-79.722%
2025-10-01	19.9100	21.1060	19.7030	21.1060	+6.007%	209	-79.167%
2025-09-30	20.3770	20.3770	19.4990	19.9100	-2.292%	90	-77.916%
2025-09-29	20.3240	20.4340	19.7380	20.3770	+0.261%	53	-78.422%
2025-09-28	20.1130	20.3300	19.4990	20.3240	+1.049%	37	-78.365%
2025-09-27	20.1420	20.1420	19.8820	20.1130	-0.144%	2	-78.139%
2025-09-26	19.6650	20.3300	19.6650	20.1420	+2.426%	49	-78.170%
2025-09-25	20.9770	20.9770	19.4990	19.6650	-6.254%	76	-77.640%
2025-09-24	20.9300	21.1980	20.3300	20.9770	+0.225%	32	-79.039%
2025-09-23	20.9770	21.1980	20.7600	20.9300	-0.224%	20	-78.992%
2025-09-22	22.9060	22.9060	19.6980	20.9770	-8.421%	577	-79.039%
2025-09-21	23.4300	23.4300	22.8050	22.9060	-2.236%	92	-80.804%
2025-09-20	23.2870	23.5070	23.0390	23.4300	+0.614%	17	-81.233%
2025-09-19	24.3010	24.3010	23.2870	23.2870	-4.173%	121	-81.118%
2025-09-18	23.9040	24.4730	23.9040	24.3010	+1.661%	90	-81.906%
2025-09-17	23.6840	23.9040	23.1590	23.9040	+0.929%	611	-81.606%
2025-09-16	22.9420	23.6840	22.9420	23.6840	+3.234%	11	-81.435%
2025-09-15	23.9630	24.1510	22.9420	22.9420	-4.261%	16	-80.834%
2025-09-14	24.5920	24.6370	23.5390	23.9630	-2.558%	54	-81.651%
2025-09-13	25.2410	25.2410	24.2930	24.5920	-2.571%	274	-82.120%
2025-09-12	24.1550	25.2410	24.0450	25.2410	+4.496%	280	-82.580%
2025-09-11	23.6860	24.4520	23.2700	24.1550	+1.980%	535	-81.797%
2025-09-10	22.8080	23.9040	22.8080	23.6860	+3.850%	33	-81.436%
2025-09-09	23.0340	23.6790	22.7050	22.8080	-0.981%	29	-80.722%
2025-09-08	22.0890	23.2920	22.0890	23.0340	+4.278%	1,414	-80.911%
2025-09-07	22.0420	22.3360	22.0420	22.0890	+0.213%	88	-80.094%
2025-09-06	22.2100	22.2550	21.9420	22.0420	-0.756%	97	-80.052%
2025-09-05	22.3150	22.8320	22.1720	22.2100	-0.471%	8	-80.203%
2025-09-04	23.0400	23.0400	21.9750	22.3150	-3.147%	121	-80.296%
2025-09-03	22.2550	23.1040	22.2550	23.0400	+3.527%	34	-80.916%
2025-09-02	21.8520	22.5050	21.8520	22.2550	+1.844%	12	-80.243%
2025-09-01	22.6270	22.9230	21.5780	21.8520	-3.425%	43	-79.878%
2025-08-31	23.0800	23.6450	22.1170	22.6270	-1.963%	76	-80.567%
2025-08-30	23.2010	23.3480	23.0360	23.0800	-0.522%	28	-80.949%
2025-08-29	23.8720	24.0510	22.9940	23.2010	-2.811%	316	-81.048%
2025-08-28	24.2650	24.5050	23.8720	23.8720	-1.620%	213	-81.581%
2025-08-27	24.5280	24.8700	24.2060	24.2650	-1.072%	46	-81.879%
2025-08-26	23.6250	24.7330	23.3560	24.5280	+3.822%	73	-82.074%
2025-08-25	25.8980	26.0800	23.5000	23.6250	-8.777%	1,118	-81.388%
2025-08-24	27.0450	27.4180	25.8580	25.8980	-4.241%	622	-83.022%
2025-08-23	27.7300	27.7300	26.7400	27.0450	-2.470%	196	-83.742%
2025-08-22	24.4590	28.0000	23.8190	27.7300	+13.373%	1,145	-84.144%
2025-08-21	25.3150	25.3360	24.3800	24.4590	-3.381%	143	-82.023%
2025-08-20	24.1870	25.3390	23.9740	25.3150	+4.664%	191	-82.631%
2025-08-19	25.7880	25.7880	24.1870	24.1870	-6.208%	677	-81.821%
2025-08-18	26.5320	26.5320	25.0990	25.7880	-2.804%	747	-82.949%
2025-08-17	26.3770	27.4090	26.3270	26.5320	+0.588%	141	-83.428%
2025-08-16	26.2940	26.6670	25.9220	26.3770	+0.316%	31	-83.330%
2025-08-15	26.4010	27.2230	25.8330	26.2940	-0.405%	161	-83.278%
2025-08-14	29.9030	29.9030	26.0400	26.4010	-11.711%	1,385	-83.345%
2025-08-13	29.3900	30.0320	29.0160	29.9030	+1.745%	608	-85.296%
2025-08-12	27.9440	29.6470	27.6800	29.3900	+5.175%	605	-85.039%
2025-08-11	29.5420	30.3720	27.8200	27.9440	-5.409%	1,955	-84.265%
2025-08-10	29.7570	31.9850	28.7370	29.5420	-0.723%	1,141	-85.116%
2025-08-09	28.3190	29.9840	28.0980	29.7570	+5.078%	1,327	-85.224%
2025-08-08	27.6250	28.5680	27.4950	28.3190	+2.512%	397	-84.473%
2025-08-07	26.3040	27.6250	26.0260	27.6250	+5.022%	300	-84.083%
2025-08-06	25.6130	26.4500	25.6130	26.3040	+2.698%	625	-83.284%
2025-08-05	26.4660	26.9800	25.6130	25.6130	-3.223%	1,087	-82.833%
2025-08-04	25.4180	27.0660	25.4180	26.4660	+4.123%	1,081	-83.386%
2025-08-03	24.7100	25.5160	24.5440	25.4180	+2.865%	28	-82.701%
2025-08-02	25.2710	25.6660	24.2760	24.7100	-2.220%	650	-82.206%
2025-08-01	26.7750	26.7750	24.9420	25.2710	-5.617%	873	-82.601%
2025-07-31	27.7670	28.8140	26.7750	26.7750	-3.573%	60	-83.578%
2025-07-30	28.7170	29.1300	27.0690	27.7670	-3.308%	21	-84.165%
2025-07-29	28.9710	29.2800	28.0000	28.7170	-0.877%	34	-84.689%
2025-07-28	31.0820	31.6470	28.8060	28.9710	-6.792%	146	-84.823%
2025-07-27	30.3440	31.6790	30.2130	31.0820	+2.432%	95	-85.854%
2025-07-26	28.4870	30.7790	28.4870	30.3440	+6.519%	175	-85.509%
2025-07-25	28.1240	29.0440	27.2000	28.4870	+1.291%	54	-84.565%
2025-07-24	27.8730	29.4600	26.6000	28.1240	+0.901%	116	-84.366%
2025-07-23	28.8280	30.0000	27.0980	27.8730	-3.313%	185	-84.225%
2025-07-22	27.7770	30.0000	26.2770	28.8280	+3.784%	650	-84.747%
2025-07-21	28.5590	28.7270	27.5670	27.7770	-2.738%	587	-84.170%
2025-07-20	27.9960	30.0000	27.8400	28.5590	+2.011%	435	-84.604%
2025-07-19	27.8460	29.0630	26.7350	27.9960	+0.539%	93	-84.294%
2025-07-18	27.8150	29.8280	27.1500	27.8460	+0.111%	725	-84.210%

.dark-mode .Vq8pC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vq8pC2{ color: #333333; background-color: white; border: 2px solid #333333; }ENSUSDENS / United States dollarcrypto Gemini

ENSUSD
ENS / United States dollar
crypto Gemini