Dark

ENSUSD
ENS / United States dollar
crypto Gemini

Real-time

Feb 25, 2026 6:32:27 PM EST

6.650USD+10.631%(+0.639)110ENS699USD

6.591Bid 6.602Ask 0.011Spread

Composite
6.610 Coinbase
6.610 Gemini
6.650 OKX
6.549 Binance.US
6.300 Bitstamp
6.000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	6.1760	6.9260	6.0960	6.6500	+10.631%	110	0.000%
2026-02-24	5.9880	6.1450	5.8930	6.0110	-1.459%	468	+10.631%
2026-02-23	6.3130	6.3130	6.0000	6.1000	-3.267%	804	+9.016%
2026-02-22	6.7510	6.7510	6.3060	6.3060	-6.592%	76	+5.455%
2026-02-21	6.6610	7.0000	6.5830	6.7510	+1.351%	141	-1.496%
2026-02-20	6.4340	6.6610	6.4340	6.6610	+3.528%	10	-0.165%
2026-02-19	6.6560	6.6560	6.4340	6.4340	-3.335%	524	+3.357%
2026-02-18	6.6980	7.0250	6.6350	6.6560	-0.627%	213	-0.090%
2026-02-17	6.8360	6.8360	6.6230	6.6980	-2.019%	67	-0.717%
2026-02-16	6.7250	6.8670	6.7240	6.8360	+1.651%	40	-2.721%
2026-02-15	6.8940	6.9320	6.7250	6.7250	-2.451%	7	-1.115%
2026-02-14	6.5350	7.1340	6.5350	6.8940	+5.493%	185	-3.539%
2026-02-13	5.7860	6.5350	5.7410	6.5350	+12.945%	57	+1.760%
2026-02-12	5.5620	5.9880	5.5620	5.7860	+4.027%	850	+14.933%
2026-02-11	5.6110	5.7760	5.4430	5.5620	-0.873%	503	+19.561%
2026-02-10	5.8930	5.8930	5.5950	5.6110	-4.785%	19	+18.517%
2026-02-09	5.9220	5.9930	5.6920	5.8930	-0.490%	31	+12.846%
2026-02-08	6.1170	6.1170	5.9220	5.9220	-3.188%	222	+12.293%
2026-02-07	6.1220	6.2410	5.8670	6.1170	-0.082%	187	+8.713%
2026-02-06	5.4480	6.3740	4.9970	6.1220	+12.372%	200	+8.625%
2026-02-05	6.6540	6.6540	5.4340	5.4480	-18.124%	760	+22.063%
2026-02-04	6.8210	6.8210	6.4860	6.6540	-2.448%	162	-0.060%
2026-02-03	7.0260	7.0260	6.5000	6.8210	-2.918%	265	-2.507%
2026-02-02	6.6440	7.0260	6.6130	7.0260	+5.750%	39	-5.352%
2026-02-01	7.0000	7.3130	6.6440	6.6440	-5.086%	396	+0.090%
2026-01-31	8.0000	8.5240	6.5000	7.0000	-12.500%	683	-5.000%
2026-01-30	8.3180	8.7030	8.0000	8.0000	-3.823%	137	-16.875%
2026-01-29	8.9620	8.9620	8.3180	8.3180	-7.186%	0.065042	-20.053%
2026-01-28	9.1460	9.3950	8.9380	8.9620	-2.012%	63	-25.798%
2026-01-27	8.8510	9.2200	8.7300	9.1460	+3.333%	72	-27.291%
2026-01-26	8.5340	9.8410	8.5340	8.8510	+3.715%	12	-24.867%
2026-01-25	9.1290	9.1910	8.4670	8.5340	-6.518%	69	-22.076%
2026-01-24	8.9950	9.1790	8.9950	9.1290	+1.490%	7	-27.155%
2026-01-23	8.9830	9.2680	8.9830	8.9950	+0.134%	36	-26.070%
2026-01-22	9.2080	9.2080	8.9020	8.9830	-2.444%	43	-25.971%
2026-01-21	8.8930	9.4890	8.7550	9.2080	+3.542%	106	-27.780%
2026-01-20	9.6380	9.6380	8.8700	8.8930	-7.730%	190	-25.222%
2026-01-19	9.9900	9.9900	9.1070	9.6380	-3.524%	123	-31.002%
2026-01-18	10.4430	10.4430	9.9900	9.9900	-4.338%	189	-33.433%
2026-01-17	10.3190	10.5210	10.3190	10.4430	+1.202%	56	-36.321%
2026-01-16	10.3370	10.3410	9.9900	10.3190	-0.174%	25	-35.556%
2026-01-15	10.8770	10.8770	10.3370	10.3370	-4.965%	101	-35.668%
2026-01-14	10.8960	11.1470	10.7870	10.8770	-0.174%	121	-38.862%
2026-01-13	10.0480	10.9630	10.0480	10.8960	+8.439%	23	-38.968%
2026-01-12	10.1990	10.4760	9.9890	10.0480	-1.481%	82	-33.818%
2026-01-11	10.4940	10.4940	10.1990	10.1990	-2.811%	68	-34.798%
2026-01-10	10.2860	10.4940	10.2860	10.4940	+2.022%	3	-36.630%
2026-01-09	10.3150	10.4540	10.2860	10.2860	-0.281%	19	-35.349%
2026-01-08	10.7280	10.7280	10.1740	10.3150	-3.850%	187	-35.531%
2026-01-07	11.2050	11.2050	10.6090	10.7280	-4.257%	8	-38.013%
2026-01-06	11.0660	11.5230	10.7670	11.2050	+1.256%	83	-40.651%
2026-01-05	10.2780	11.1470	10.2780	11.0660	+7.667%	210	-39.906%
2026-01-04	10.1860	10.3420	10.1860	10.2780	+0.903%	3	-35.299%
2026-01-03	10.2910	10.2910	10.0080	10.1860	-1.020%	218	-34.714%
2026-01-02	9.6570	10.2910	9.6280	10.2910	+6.565%	110	-35.380%
2026-01-01	9.3230	9.6570	9.3230	9.6570	+3.583%	18	-31.138%
2025-12-31	9.6400	9.6400	9.3230	9.3230	-3.288%	630	-28.671%
2025-12-30	9.6460	9.6610	9.5240	9.6400	-0.062%	140	-31.017%
2025-12-29	9.7490	10.0130	9.6460	9.6460	-1.057%	15	-31.060%
2025-12-28	9.7520	10.0970	9.5120	9.7490	-0.031%	82	-31.788%
2025-12-27	9.4310	9.7520	9.4310	9.7520	+3.404%	63	-31.809%
2025-12-26	9.5830	9.6060	9.2810	9.4310	-1.586%	93	-29.488%
2025-12-25	9.4740	9.5830	9.1070	9.5830	+1.151%	9	-30.606%
2025-12-24	9.3920	9.4740	9.2680	9.4740	+0.873%	123	-29.808%
2025-12-23	9.5490	9.5490	9.3270	9.3920	-1.644%	76	-29.195%
2025-12-22	9.5000	9.7340	9.5000	9.5490	+0.516%	19	-30.359%
2025-12-21	9.7040	9.8130	9.4800	9.5000	-2.102%	98	-30.000%
2025-12-20	9.6260	9.7280	9.4900	9.7040	+0.810%	50	-31.472%
2025-12-19	9.1470	9.6260	8.8430	9.6260	+5.237%	121	-30.916%
2025-12-18	9.3840	9.7160	9.0230	9.1470	-2.526%	115	-27.299%
2025-12-17	10.1160	10.2090	9.3670	9.3840	-7.236%	63	-29.135%
2025-12-16	9.8250	10.2130	9.5510	10.1160	+2.962%	190	-34.263%
2025-12-15	10.4890	10.6930	9.8250	9.8250	-6.330%	37	-32.316%
2025-12-14	10.8930	10.8930	10.4890	10.4890	-3.709%	135	-36.600%
2025-12-13	10.6920	10.9630	10.6920	10.8930	+1.880%	50	-38.952%
2025-12-12	11.0460	11.1630	10.6050	10.6920	-3.205%	68	-37.804%
2025-12-11	11.4330	11.4330	10.7870	11.0460	-3.385%	206	-39.797%
2025-12-10	11.5280	11.9120	11.4330	11.4330	-0.824%	39	-41.835%
2025-12-09	11.3280	12.0120	11.1510	11.5280	+1.766%	335	-42.314%
2025-12-08	10.9850	11.5230	10.9850	11.3280	+3.122%	22	-41.296%
2025-12-07	11.2670	11.3330	10.7870	10.9850	-2.503%	122	-39.463%
2025-12-06	11.0720	11.2670	11.0720	11.2670	+1.761%	51	-40.978%
2025-12-05	11.9120	11.9120	10.9680	11.0720	-7.052%	123	-39.939%
2025-12-04	12.1440	12.2130	11.6240	11.9120	-1.910%	18	-44.174%
2025-12-03	11.5800	12.1650	11.5800	12.1440	+4.870%	171	-45.240%
2025-12-02	10.6930	11.8540	10.6300	11.5800	+8.295%	98	-42.573%
2025-12-01	11.4330	11.4330	10.4330	10.6930	-6.472%	248	-37.810%
2025-11-30	11.5280	11.6180	11.4330	11.4330	-0.824%	18	-41.835%
2025-11-29	11.8080	11.9120	11.5280	11.5280	-2.371%	358	-42.314%
2025-11-28	11.8190	12.0120	11.5280	11.8080	-0.093%	93	-43.682%
2025-11-27	11.7730	11.9640	11.7400	11.8190	+0.391%	13	-43.735%
2025-11-26	11.5230	11.8650	11.2190	11.7730	+2.170%	37	-43.515%
2025-11-25	11.5740	11.5740	11.1510	11.5230	-0.441%	100	-42.289%
2025-11-24	11.1740	11.5740	10.9680	11.5740	+3.580%	34	-42.544%
2025-11-23	11.0540	11.1980	11.0540	11.1740	+1.086%	197	-40.487%
2025-11-22	11.0540	11.1320	10.6980	11.0540	0.000%	26	-39.841%
2025-11-21	11.5580	11.5580	10.4660	11.0540	-4.361%	377	-39.841%
2025-11-20	12.1120	12.3830	11.3000	11.5580	-4.574%	273	-42.464%
2025-11-19	12.4820	12.5880	11.8300	12.1120	-2.964%	130	-45.096%
2025-11-18	12.2680	12.7650	12.2330	12.4820	+1.744%	276	-46.723%
2025-11-17	12.4850	12.9350	12.2050	12.2680	-1.738%	195	-45.794%
2025-11-16	12.9600	13.0290	12.2330	12.4850	-3.665%	213	-46.736%
2025-11-15	12.9040	13.3560	12.9040	12.9600	+0.434%	11	-48.688%
2025-11-14	13.4470	13.4470	12.7480	12.9040	-4.038%	284	-48.466%
2025-11-13	13.7980	14.3640	12.9600	13.4470	-2.544%	126	-50.547%
2025-11-12	14.0260	14.6030	13.7200	13.7980	-1.626%	129	-51.805%
2025-11-11	14.7890	15.4740	13.9580	14.0260	-5.159%	11	-52.588%
2025-11-10	14.0740	15.0180	14.0740	14.7890	+5.080%	65	-55.034%
2025-11-09	13.6170	14.3640	13.3940	14.0740	+3.356%	13	-52.750%
2025-11-08	14.1900	14.3640	13.6170	13.6170	-4.038%	2	-51.164%
2025-11-07	12.4360	14.4830	12.4360	14.1900	+14.104%	743	-53.136%
2025-11-06	12.8550	12.8550	12.4360	12.4360	-3.259%	43	-46.526%
2025-11-05	12.6030	12.8550	12.4850	12.8550	+2.000%	132	-48.269%
2025-11-04	13.2520	13.7110	11.9960	12.6030	-4.897%	309	-47.235%
2025-11-03	14.8520	14.8520	13.0170	13.2520	-10.773%	507	-49.819%
2025-11-02	15.0670	15.0670	14.8520	14.8520	-1.427%	0.984869	-55.225%
2025-11-01	14.7470	15.0670	14.6690	15.0670	+2.170%	320	-55.864%
2025-10-31	14.4830	14.7480	14.4830	14.7470	+1.823%	1,923	-54.906%
2025-10-30	15.6590	15.6590	14.0460	14.4830	-7.510%	73	-54.084%
2025-10-29	15.3710	15.9070	15.3710	15.6590	+1.874%	90	-57.532%
2025-10-28	16.0110	16.5930	15.3710	15.3710	-3.997%	78	-56.737%
2025-10-27	16.3880	16.6310	16.0110	16.0110	-2.300%	250	-58.466%
2025-10-26	15.5340	16.4770	15.5340	16.3880	+5.498%	344	-59.422%
2025-10-25	15.3240	15.5340	15.3240	15.5340	+1.370%	26	-57.191%
2025-10-24	15.3040	15.5610	15.3040	15.3240	+0.131%	29	-56.604%
2025-10-23	14.8760	15.8470	14.8690	15.3040	+2.877%	77	-56.547%
2025-10-22	15.4410	15.4410	14.8760	14.8760	-3.659%	31	-55.297%
2025-10-21	15.9020	16.2920	15.1340	15.4410	-2.899%	64	-56.933%
2025-10-20	15.6160	15.9170	15.2860	15.9020	+1.831%	16	-58.181%
2025-10-19	15.2480	15.8030	15.0000	15.6160	+2.413%	93	-57.415%
2025-10-18	15.2900	15.3280	15.1180	15.2480	-0.275%	73	-56.388%
2025-10-17	15.4180	15.6170	14.5160	15.2900	-0.830%	270	-56.508%
2025-10-16	16.1260	16.4010	15.4180	15.4180	-4.390%	51	-56.869%
2025-10-15	16.9810	17.2630	16.1260	16.1260	-5.035%	28	-58.762%
2025-10-14	17.7620	17.7620	16.0880	16.9810	-4.397%	126	-60.839%
2025-10-13	16.9620	17.7620	16.8510	17.7620	+4.716%	241	-62.561%
2025-10-12	15.0250	17.9920	14.7520	16.9620	+12.892%	136	-60.795%
2025-10-11	15.4550	16.0820	14.5000	15.0250	-2.782%	2,036	-55.740%
2025-10-10	20.7600	21.3570	6.6830	15.4550	-25.554%	1,544	-56.972%
2025-10-09	21.5150	21.5150	20.3300	20.7600	-3.509%	34	-67.967%
2025-10-08	20.7330	21.5150	20.5440	21.5150	+3.772%	488	-69.091%
2025-10-07	22.0090	22.0090	20.7010	20.7330	-5.798%	1,024	-67.926%
2025-10-06	21.0140	22.1360	20.9260	22.0090	+4.735%	171	-69.785%
2025-10-05	21.3070	22.1470	20.9770	21.0140	-1.375%	1,105	-68.354%
2025-10-04	21.9310	21.9390	21.0490	21.3070	-2.845%	54	-68.790%
2025-10-03	21.6840	22.2300	21.4200	21.9310	+1.139%	86	-69.678%
2025-10-02	21.1060	21.9850	21.1060	21.6840	+2.739%	423	-69.332%
2025-10-01	19.9100	21.1060	19.7030	21.1060	+6.007%	209	-68.492%
2025-09-30	20.3770	20.3770	19.4990	19.9100	-2.292%	90	-66.600%
2025-09-29	20.3240	20.4340	19.7380	20.3770	+0.261%	53	-67.365%
2025-09-28	20.1130	20.3300	19.4990	20.3240	+1.049%	37	-67.280%
2025-09-27	20.1420	20.1420	19.8820	20.1130	-0.144%	2	-66.937%
2025-09-26	19.6650	20.3300	19.6650	20.1420	+2.426%	49	-66.984%
2025-09-25	20.9770	20.9770	19.4990	19.6650	-6.254%	76	-66.184%
2025-09-24	20.9300	21.1980	20.3300	20.9770	+0.225%	32	-68.299%
2025-09-23	20.9770	21.1980	20.7600	20.9300	-0.224%	20	-68.227%
2025-09-22	22.9060	22.9060	19.6980	20.9770	-8.421%	577	-68.299%
2025-09-21	23.4300	23.4300	22.8050	22.9060	-2.236%	92	-70.968%
2025-09-20	23.2870	23.5070	23.0390	23.4300	+0.614%	17	-71.618%
2025-09-19	24.3010	24.3010	23.2870	23.2870	-4.173%	121	-71.443%
2025-09-18	23.9040	24.4730	23.9040	24.3010	+1.661%	90	-72.635%
2025-09-17	23.6840	23.9040	23.1590	23.9040	+0.929%	611	-72.180%
2025-09-16	22.9420	23.6840	22.9420	23.6840	+3.234%	11	-71.922%
2025-09-15	23.9630	24.1510	22.9420	22.9420	-4.261%	16	-71.014%
2025-09-14	24.5920	24.6370	23.5390	23.9630	-2.558%	54	-72.249%
2025-09-13	25.2410	25.2410	24.2930	24.5920	-2.571%	274	-72.959%
2025-09-12	24.1550	25.2410	24.0450	25.2410	+4.496%	280	-73.654%
2025-09-11	23.6860	24.4520	23.2700	24.1550	+1.980%	535	-72.469%
2025-09-10	22.8080	23.9040	22.8080	23.6860	+3.850%	33	-71.924%
2025-09-09	23.0340	23.6790	22.7050	22.8080	-0.981%	29	-70.844%
2025-09-08	22.0890	23.2920	22.0890	23.0340	+4.278%	1,414	-71.130%
2025-09-07	22.0420	22.3360	22.0420	22.0890	+0.213%	88	-69.895%
2025-09-06	22.2100	22.2550	21.9420	22.0420	-0.756%	97	-69.830%
2025-09-05	22.3150	22.8320	22.1720	22.2100	-0.471%	8	-70.059%
2025-09-04	23.0400	23.0400	21.9750	22.3150	-3.147%	121	-70.199%
2025-09-03	22.2550	23.1040	22.2550	23.0400	+3.527%	34	-71.137%
2025-09-02	21.8520	22.5050	21.8520	22.2550	+1.844%	12	-70.119%
2025-09-01	22.6270	22.9230	21.5780	21.8520	-3.425%	43	-69.568%
2025-08-31	23.0800	23.6450	22.1170	22.6270	-1.963%	76	-70.610%
2025-08-30	23.2010	23.3480	23.0360	23.0800	-0.522%	28	-71.187%
2025-08-29	23.8720	24.0510	22.9940	23.2010	-2.811%	316	-71.337%
2025-08-28	24.2650	24.5050	23.8720	23.8720	-1.620%	213	-72.143%
2025-08-27	24.5280	24.8700	24.2060	24.2650	-1.072%	46	-72.594%
2025-08-26	23.6250	24.7330	23.3560	24.5280	+3.822%	73	-72.888%
2025-08-25	25.8980	26.0800	23.5000	23.6250	-8.777%	1,118	-71.852%
2025-08-24	27.0450	27.4180	25.8580	25.8980	-4.241%	622	-74.322%
2025-08-23	27.7300	27.7300	26.7400	27.0450	-2.470%	196	-75.411%
2025-08-22	24.4590	28.0000	23.8190	27.7300	+13.373%	1,145	-76.019%
2025-08-21	25.3150	25.3360	24.3800	24.4590	-3.381%	143	-72.812%
2025-08-20	24.1870	25.3390	23.9740	25.3150	+4.664%	191	-73.731%
2025-08-19	25.7880	25.7880	24.1870	24.1870	-6.208%	677	-72.506%
2025-08-18	26.5320	26.5320	25.0990	25.7880	-2.804%	747	-74.213%
2025-08-17	26.3770	27.4090	26.3270	26.5320	+0.588%	141	-74.936%
2025-08-16	26.2940	26.6670	25.9220	26.3770	+0.316%	31	-74.789%
2025-08-15	26.4010	27.2230	25.8330	26.2940	-0.405%	161	-74.709%
2025-08-14	29.9030	29.9030	26.0400	26.4010	-11.711%	1,385	-74.812%
2025-08-13	29.3900	30.0320	29.0160	29.9030	+1.745%	608	-77.761%
2025-08-12	27.9440	29.6470	27.6800	29.3900	+5.175%	605	-77.373%
2025-08-11	29.5420	30.3720	27.8200	27.9440	-5.409%	1,955	-76.202%
2025-08-10	29.7570	31.9850	28.7370	29.5420	-0.723%	1,141	-77.490%
2025-08-09	28.3190	29.9840	28.0980	29.7570	+5.078%	1,327	-77.652%
2025-08-08	27.6250	28.5680	27.4950	28.3190	+2.512%	397	-76.518%
2025-08-07	26.3040	27.6250	26.0260	27.6250	+5.022%	300	-75.928%
2025-08-06	25.6130	26.4500	25.6130	26.3040	+2.698%	625	-74.719%
2025-08-05	26.4660	26.9800	25.6130	25.6130	-3.223%	1,087	-74.037%
2025-08-04	25.4180	27.0660	25.4180	26.4660	+4.123%	1,081	-74.873%
2025-08-03	24.7100	25.5160	24.5440	25.4180	+2.865%	28	-73.837%
2025-08-02	25.2710	25.6660	24.2760	24.7100	-2.220%	650	-73.088%
2025-08-01	26.7750	26.7750	24.9420	25.2710	-5.617%	873	-73.685%
2025-07-31	27.7670	28.8140	26.7750	26.7750	-3.573%	60	-75.163%
2025-07-30	28.7170	29.1300	27.0690	27.7670	-3.308%	21	-76.051%
2025-07-29	28.9710	29.2800	28.0000	28.7170	-0.877%	34	-76.843%
2025-07-28	31.0820	31.6470	28.8060	28.9710	-6.792%	146	-77.046%
2025-07-27	30.3440	31.6790	30.2130	31.0820	+2.432%	95	-78.605%
2025-07-26	28.4870	30.7790	28.4870	30.3440	+6.519%	175	-78.085%
2025-07-25	28.1240	29.0440	27.2000	28.4870	+1.291%	54	-76.656%
2025-07-24	27.8730	29.4600	26.6000	28.1240	+0.901%	116	-76.355%
2025-07-23	28.8280	30.0000	27.0980	27.8730	-3.313%	185	-76.142%
2025-07-22	27.7770	30.0000	26.2770	28.8280	+3.784%	650	-76.932%
2025-07-21	28.5590	28.7270	27.5670	27.7770	-2.738%	587	-76.059%
2025-07-20	27.9960	30.0000	27.8400	28.5590	+2.011%	435	-76.715%
2025-07-19	27.8460	29.0630	26.7350	27.9960	+0.539%	93	-76.247%
2025-07-18	27.8150	29.8280	27.1500	27.8460	+0.111%	725	-76.119%
2025-07-17	26.6850	28.4000	26.1920	27.8150	+4.235%	314	-76.092%
2025-07-16	24.2460	27.7170	24.2460	26.6850	+10.059%	1,098	-75.080%
2025-07-15	22.6620	24.3510	22.0760	24.2460	+6.990%	184	-72.573%
2025-07-14	21.9430	23.4000	21.9430	22.6620	+3.277%	103	-70.656%
2025-07-13	21.5610	22.5160	21.5610	21.9430	+1.772%	26	-69.694%
2025-07-12	21.5110	22.1710	21.1760	21.5610	+0.232%	137	-69.157%
2025-07-11	21.8730	22.7070	21.5110	21.5110	-1.655%	784	-69.086%
2025-07-10	20.2400	21.9730	20.2200	21.8730	+8.068%	102	-69.597%
2025-07-09	18.9990	20.2400	18.9000	20.2400	+6.532%	91	-67.144%
2025-07-08	18.6300	18.9990	18.3340	18.9990	+1.981%	9	-64.998%
2025-07-07	18.7440	18.7440	18.6150	18.6300	-0.608%	88	-64.305%
2025-07-06	18.2960	18.8950	18.2960	18.7440	+2.449%	6	-64.522%
2025-07-05	18.3890	18.5490	18.2960	18.2960	-0.506%	6	-63.653%
2025-07-04	19.5210	19.5210	18.3890	18.3890	-5.799%	125	-63.837%
2025-07-03	19.4340	19.6740	19.2930	19.5210	+0.448%	49	-65.934%
2025-07-02	17.9720	19.4340	17.8180	19.4340	+8.135%	266	-65.782%
2025-07-01	18.7990	18.7990	17.9720	17.9720	-4.399%	23	-62.998%
2025-06-30	19.4240	19.4240	18.6190	18.7990	-3.218%	318	-64.626%
2025-06-29	18.3740	19.4240	18.3740	19.4240	+5.715%	3	-65.764%
2025-06-28	18.4260	18.4340	18.3740	18.3740	-0.282%	14	-63.808%
2025-06-27	18.5360	18.5360	18.1250	18.4260	-0.593%	26	-63.910%
2025-06-26	18.6370	19.3500	18.3130	18.5360	-0.542%	108	-64.124%
2025-06-25	18.9500	19.0320	18.4570	18.6370	-1.652%	30	-64.318%
2025-06-24	18.7410	19.1510	18.6910	18.9500	+1.115%	29	-64.908%
2025-06-23	16.8320	18.7410	16.8320	18.7410	+11.341%	232	-64.516%
2025-06-22	17.3690	17.7770	16.5970	16.8320	-3.092%	35	-60.492%
2025-06-21	19.0870	19.0870	17.3690	17.3690	-9.001%	38	-61.713%
2025-06-20	19.6670	19.8900	18.7160	19.0870	-2.949%	15	-65.160%
2025-06-19	19.9850	19.9850	19.6670	19.6670	-1.591%	29	-66.187%
2025-06-18	19.8520	20.0630	19.2730	19.9850	+0.670%	48	-66.725%
2025-06-17	21.3790	21.3790	19.8520	19.8520	-7.143%	12	-66.502%
2025-06-16	20.4080	21.4530	20.4080	21.3790	+4.758%	67	-68.895%
2025-06-15	20.3260	20.4080	20.2880	20.4080	+0.403%	15	-67.415%
2025-06-14	20.1190	20.3600	20.1190	20.3260	+1.029%	0.866358	-67.283%
2025-06-13	21.1540	21.1540	19.7070	20.1190	-4.893%	62	-66.947%
2025-06-12	22.5460	22.5460	21.1230	21.1540	-6.174%	77	-68.564%
2025-06-11	23.5820	24.9980	22.4580	22.5460	-4.393%	140	-70.505%
2025-06-10	21.2030	23.5820	21.2030	23.5820	+11.220%	19	-71.801%
2025-06-09	20.7550	21.2030	20.3500	21.2030	+2.159%	34	-68.637%
2025-06-08	20.8620	20.8620	20.7550	20.7550	-0.513%	6	-67.960%
2025-06-07	20.4820	20.8620	20.4360	20.8620	+1.855%	175	-68.124%
2025-06-06	19.6840	20.4820	19.5360	20.4820	+4.054%	13	-67.532%
2025-06-05	21.6450	21.9590	19.6390	19.6840	-9.060%	88	-66.216%
2025-06-04	21.8890	22.3940	21.5320	21.6450	-1.115%	1	-69.277%
2025-06-03	20.9690	22.2540	20.9690	21.8890	+4.387%	33	-69.619%
2025-06-02	20.5360	21.0640	20.5360	20.9690	+2.108%	20	-68.287%
2025-06-01	20.8710	20.8710	20.2110	20.5360	-1.605%	6	-67.618%
2025-05-31	21.0430	21.0430	19.9650	20.8710	-0.817%	34	-68.138%
2025-05-30	22.8750	22.9900	21.0430	21.0430	-8.009%	414	-68.398%
2025-05-29	23.5520	25.2420	22.8750	22.8750	-2.874%	494	-70.929%
2025-05-28	22.7320	23.9590	22.7320	23.5520	+3.607%	357	-71.765%
2025-05-27	22.1140	23.4270	21.8890	22.7320	+2.795%	59	-70.746%
2025-05-26	22.2540	22.5360	21.8800	22.1140	-0.629%	6	-69.929%
2025-05-25	22.0180	22.2540	21.6290	22.2540	+1.072%	16	-70.118%
2025-05-24	22.0270	22.6780	22.0180	22.0180	-0.041%	7	-69.797%
2025-05-23	23.8500	24.3710	22.0270	22.0270	-7.644%	169	-69.810%
2025-05-22	22.9000	24.2420	22.9000	23.8500	+4.148%	238	-72.117%
2025-05-21	22.2540	23.2610	22.0270	22.9000	+2.903%	269	-70.961%
2025-05-20	22.2540	22.8310	21.5040	22.2540	0.000%	399	-70.118%
2025-05-19	22.4090	22.4090	20.9290	22.2540	-0.692%	16	-70.118%
2025-05-18	21.3040	22.8930	20.7150	22.4090	+5.187%	52	-70.324%
2025-05-17	22.4090	22.4090	21.3040	21.3040	-4.931%	266	-68.785%
2025-05-16	22.6780	23.5520	22.1140	22.4090	-1.186%	106	-70.324%
2025-05-15	23.3870	23.8500	22.0000	22.6780	-3.032%	119	-70.676%
2025-05-14	24.6640	25.0840	23.3080	23.3870	-5.178%	165	-71.565%
2025-05-13	23.0450	25.1500	21.8890	24.6640	+7.025%	1,031	-73.038%
2025-05-12	23.3120	24.6140	22.1660	23.0450	-1.145%	115	-71.143%
2025-05-11	24.3660	25.0100	22.8750	23.3120	-4.326%	178	-71.474%
2025-05-10	22.5300	24.4590	21.8890	24.3660	+8.149%	102	-72.708%
2025-05-09	21.7910	24.1530	21.4880	22.5300	+3.391%	162	-70.484%
2025-05-08	18.1240	21.7910	17.9610	21.7910	+20.233%	695	-69.483%
2025-05-07	17.6070	18.2450	17.6070	18.1240	+2.936%	94	-63.308%
2025-05-06	17.6200	17.7330	16.8630	17.6070	-0.074%	121	-62.231%
2025-05-05	18.1890	18.1890	17.4000	17.6200	-3.128%	507	-62.259%
2025-05-04	18.8970	19.4800	18.1260	18.1890	-3.747%	340	-63.439%
2025-05-03	18.5450	19.1790	18.2820	18.8970	+1.898%	431	-64.809%
2025-05-02	18.6400	19.3200	18.3830	18.5450	-0.510%	84	-64.141%
2025-05-01	18.4850	19.1660	18.4850	18.6400	+0.839%	39	-64.324%
2025-04-30	18.1480	18.4850	17.2670	18.4850	+1.857%	10	-64.025%
2025-04-29	18.1380	19.0030	18.0880	18.1480	+0.055%	136	-63.357%
2025-04-28	18.6250	18.6800	17.6480	18.1380	-2.615%	213	-63.337%
2025-04-27	18.0950	19.8470	18.0950	18.6250	+2.929%	272	-64.295%
2025-04-26	18.6070	18.9870	18.0210	18.0950	-2.752%	29	-63.250%
2025-04-25	17.3880	18.6070	17.3880	18.6070	+7.011%	238	-64.261%
2025-04-24	16.6890	17.4000	16.6890	17.3880	+4.188%	78	-61.755%
2025-04-23	15.7300	17.4130	15.7300	16.6890	+6.097%	323	-60.153%
2025-04-22	14.7680	15.7600	14.5870	15.7300	+6.514%	38	-57.724%
2025-04-21	14.3850	15.2720	14.3850	14.7680	+2.662%	179	-54.970%
2025-04-20	14.5910	14.5910	14.1520	14.3850	-1.412%	4	-53.771%
2025-04-19	14.0220	14.5910	14.0220	14.5910	+4.058%	9	-54.424%
2025-04-18	13.8930	14.1530	13.8930	14.0220	+0.929%	0.406515	-52.575%
2025-04-17	13.7990	14.1420	13.7990	13.8930	+0.681%	70	-52.134%
2025-04-16	14.0830	14.0830	13.4350	13.7990	-2.017%	116	-51.808%
2025-04-15	14.6270	14.7350	14.0830	14.0830	-3.719%	82	-52.780%
2025-04-14	14.1260	15.2720	14.1260	14.6270	+3.547%	163	-54.536%
2025-04-13	14.7910	14.8650	14.1260	14.1260	-4.496%	80	-52.924%
2025-04-12	14.2360	15.0170	14.0600	14.7910	+3.899%	36	-55.040%
2025-04-11	13.5850	14.3220	13.5850	14.2360	+4.792%	146	-53.287%
2025-04-10	14.6790	14.6790	13.2880	13.5850	-7.453%	69	-51.049%
2025-04-09	12.4400	14.6790	12.0650	14.6790	+17.998%	132	-54.697%
2025-04-08	13.2250	13.5950	12.4400	12.4400	-5.936%	339	-46.543%
2025-04-07	13.2290	13.5610	12.1890	13.2250	-0.030%	590	-49.716%
2025-04-06	14.9440	15.1720	13.0170	13.2290	-11.476%	144	-49.732%
2025-04-05	15.1010	15.1010	14.9440	14.9440	-1.040%	2	-55.501%
2025-04-04	15.0170	15.3270	14.6460	15.1010	+0.559%	71	-55.963%
2025-04-03	15.0000	15.4840	14.4650	15.0170	+0.113%	109	-55.717%
2025-04-02	16.3980	16.6950	15.0000	15.0000	-8.525%	338	-55.667%
2025-04-01	16.0300	16.6280	15.7900	16.3980	+2.296%	398	-59.446%
2025-03-31	15.8030	16.0300	15.2560	16.0300	+1.436%	52	-58.515%
2025-03-30	15.5440	16.1280	15.5440	15.8030	+1.666%	79	-57.919%
2025-03-29	16.6120	16.7960	15.5000	15.5440	-6.429%	279	-57.218%
2025-03-28	18.0210	18.2030	16.4290	16.6120	-7.819%	156	-59.969%
2025-03-27	17.4010	18.2030	17.4010	18.0210	+3.563%	38	-63.099%
2025-03-26	18.0210	18.3870	17.2270	17.4010	-3.440%	208	-61.784%
2025-03-25	17.6320	18.0210	17.5770	18.0210	+2.206%	76	-63.099%
2025-03-24	16.9650	17.9030	16.8230	17.6320	+3.932%	147	-62.284%
2025-03-23	16.7250	17.0490	16.5480	16.9650	+1.435%	41	-60.802%
2025-03-22	16.6280	17.1370	16.5990	16.7250	+0.583%	30	-60.239%
2025-03-21	16.8840	17.0840	16.3700	16.6280	-1.516%	43	-60.007%
2025-03-20	17.6820	17.9840	16.8840	16.8840	-4.513%	121	-60.614%
2025-03-19	16.3400	18.2100	16.2170	17.6820	+8.213%	236	-62.391%
2025-03-18	16.4810	16.4810	15.5700	16.3400	-0.856%	381	-59.302%
2025-03-17	16.0530	16.7960	16.0530	16.4810	+2.666%	301	-59.651%
2025-03-16	17.3780	17.3780	16.0530	16.0530	-7.625%	228	-58.575%
2025-03-15	16.8290	17.4850	16.8290	17.3780	+3.262%	27	-61.733%
2025-03-14	16.4600	17.1240	16.3010	16.8290	+2.242%	154	-60.485%
2025-03-13	16.5490	16.8760	15.8900	16.4600	-0.538%	271	-59.599%
2025-03-12	16.7150	17.2120	15.9980	16.5490	-0.993%	201	-59.816%
2025-03-11	16.6530	17.1370	15.4780	16.7150	+0.372%	277	-60.215%
2025-03-10	17.6500	18.9500	16.1160	16.6530	-5.649%	747	-60.067%
2025-03-09	20.5370	20.5370	17.5000	17.6500	-14.058%	197	-62.323%
2025-03-08	20.2340	20.8620	19.6330	20.5370	+1.497%	55	-67.619%
2025-03-07	20.7260	21.2780	19.8310	20.2340	-2.374%	229	-67.135%
2025-03-06	21.1600	22.1140	20.6450	20.7260	-2.051%	110	-67.915%
2025-03-05	20.4390	21.1660	20.3340	21.1600	+3.528%	150	-68.573%
2025-03-04	20.6160	20.7250	18.9740	20.4390	-0.859%	349	-67.464%
2025-03-03	24.3710	24.3710	20.3870	20.6160	-15.408%	87	-67.744%
2025-03-02	21.3040	24.4590	20.8490	24.3710	+14.396%	290	-72.713%
2025-03-01	21.5290	21.8750	20.7470	21.3040	-1.045%	34	-68.785%
2025-02-28	21.8750	21.9950	19.6020	21.5290	-1.582%	356	-69.111%
2025-02-27	22.1140	22.7150	21.3040	21.8750	-1.081%	88	-69.600%
2025-02-26	23.2780	23.2780	21.2200	22.1140	-5.000%	205	-69.929%
2025-02-25	23.8270	24.0020	21.8890	23.2780	-2.304%	255	-71.432%
2025-02-24	27.8060	27.8060	23.7220	23.8270	-14.310%	235	-72.090%
2025-02-23	27.1810	28.2940	27.0590	27.8060	+2.299%	921	-76.084%
2025-02-22	26.4080	27.6930	26.4080	27.1810	+2.927%	10	-75.534%
2025-02-21	27.1170	28.9790	25.9470	26.4080	-2.615%	90	-74.818%

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

ENSUSD
ENS / United States dollar
crypto Gemini