ENS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $4.32 | $4.59 | $4.31 | $4.47 | $6.93M |
| 2026-11-08 | $4.59 | $4.59 | $4.23 | $4.34 | $7.54M |
| 2026-11-07 | $4.62 | $4.66 | $4.52 | $4.59 | $4.63M |
| 2026-11-06 | $4.58 | $4.70 | $4.56 | $4.62 | $7.38M |
| 2026-11-05 | $5.09 | $5.16 | $4.51 | $4.56 | $11.14M |
| 2026-11-04 | $4.88 | $5.17 | $4.69 | $5.10 | $11.14M |
| 2026-11-03 | $4.82 | $4.92 | $4.71 | $4.89 | $5.48M |
| 2026-11-02 | $4.96 | $5.03 | $4.77 | $4.82 | $6.29M |
| 2026-11-01 | $4.93 | $4.98 | $4.87 | $4.95 | $5.66M |
| 2026-10-31 | $4.96 | $5.03 | $4.88 | $4.89 | $4.84M |
| 2026-10-30 | $4.89 | $4.97 | $4.63 | $4.97 | $18.09M |
| 2026-10-29 | $5.30 | $5.41 | $4.88 | $4.89 | $10.75M |
| 2026-10-28 | $5.22 | $5.39 | $5.20 | $5.29 | $9.71M |
| 2026-10-27 | $5.24 | $5.25 | $5.04 | $5.23 | $9.54M |
| 2026-10-26 | $5.26 | $5.31 | $5.14 | $5.23 | $8.31M |
| 2026-10-25 | $5.37 | $5.39 | $5.21 | $5.27 | $5.32M |
| 2026-10-24 | $5.49 | $5.49 | $5.17 | $5.36 | $7.80M |
| 2026-10-23 | $5.51 | $5.65 | $5.37 | $5.48 | $6.62M |
| 2026-10-22 | $5.76 | $5.79 | $5.44 | $5.51 | $8.12M |
| 2026-10-21 | $5.60 | $5.90 | $5.60 | $5.76 | $9.21M |
| 2026-10-20 | $5.49 | $5.71 | $5.39 | $5.60 | $10.04M |
| 2026-10-19 | $5.47 | $5.57 | $5.42 | $5.49 | $6.48M |
| 2026-10-18 | $5.54 | $5.59 | $5.23 | $5.46 | $6.46M |
| 2026-10-17 | $5.70 | $5.72 | $5.44 | $5.54 | $5.67M |
| 2026-10-16 | $5.77 | $5.91 | $5.60 | $5.69 | $8.57M |
| 2026-10-15 | $5.73 | $5.81 | $5.38 | $5.77 | $15.90M |
| 2026-10-14 | $6.03 | $6.10 | $5.72 | $5.72 | $10.70M |
| 2026-10-13 | $5.93 | $6.13 | $5.76 | $6.03 | $13.14M |
| 2026-10-12 | $6.36 | $6.46 | $5.92 | $5.92 | $11.21M |
| 2026-10-11 | $6.34 | $6.39 | $6.10 | $6.36 | $12.63M |