ENS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $6.75 | $7.20 | $6.59 | $7.07 | $31.20M |
| 2026-09-23 | $6.85 | $7.38 | $6.58 | $6.75 | $53.30M |
| 2026-09-22 | $6.77 | $6.88 | $6.54 | $6.84 | $27.57M |
| 2026-09-21 | $6.50 | $6.81 | $6.43 | $6.76 | $29.75M |
| 2026-09-20 | $6.36 | $6.76 | $6.10 | $6.49 | $30.43M |
| 2026-09-19 | $6.26 | $6.43 | $6.14 | $6.39 | $18.38M |
| 2026-09-18 | $5.69 | $6.29 | $5.66 | $6.25 | $22.27M |
| 2026-09-17 | $5.45 | $5.77 | $5.43 | $5.70 | $11.07M |
| 2026-09-16 | $5.32 | $5.46 | $5.19 | $5.45 | $11.21M |
| 2026-09-15 | $5.74 | $5.74 | $5.28 | $5.32 | $10.27M |
| 2026-09-14 | $5.59 | $5.90 | $5.55 | $5.73 | $8.68M |
| 2026-09-13 | $5.78 | $5.82 | $5.55 | $5.59 | $7.48M |
| 2026-09-12 | $5.76 | $5.88 | $5.74 | $5.80 | $6.30M |
| 2026-09-11 | $5.52 | $6.04 | $5.48 | $5.76 | $17.25M |
| 2026-09-10 | $5.77 | $5.81 | $5.50 | $5.52 | $12.87M |
| 2026-09-09 | $6.25 | $6.35 | $5.69 | $5.77 | $21.55M |
| 2026-09-08 | $6.09 | $6.50 | $6.03 | $6.25 | $26.52M |
| 2026-09-07 | $6.22 | $6.29 | $5.98 | $6.09 | $19.01M |
| 2026-09-06 | $5.94 | $6.30 | $5.92 | $6.23 | $24.65M |
| 2026-09-05 | $5.87 | $6.00 | $5.77 | $5.93 | $16.19M |
| 2026-09-04 | $5.72 | $6.00 | $5.63 | $5.91 | $28.25M |
| 2026-09-03 | $5.41 | $5.86 | $5.34 | $5.74 | $19.23M |
| 2026-09-02 | $5.70 | $5.70 | $5.22 | $5.39 | $26.28M |
| 2026-09-01 | $5.86 | $6.33 | $5.63 | $5.70 | $27.96M |
| 2026-08-31 | $5.60 | $5.92 | $5.56 | $5.84 | $16.81M |
| 2026-08-30 | $5.61 | $5.95 | $5.52 | $5.57 | $13.98M |
| 2026-08-29 | $5.68 | $5.70 | $5.48 | $5.62 | $8.54M |
| 2026-08-28 | $5.99 | $6.06 | $5.57 | $5.68 | $15.77M |
| 2026-08-27 | $5.98 | $6.07 | $5.84 | $6.01 | $18.38M |
| 2026-08-26 | $5.63 | $6.02 | $5.59 | $5.99 | $27.28M |