ENS Historical USD Price
Daily close · Dec 15, 2021 → Dec 20, 2022Daily price history
Nov 21, 2022 → Dec 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-20 | $10.82 | $11.41 | $10.82 | $11.41 | $16.28M |
| 2022-12-19 | $11.60 | $11.76 | $10.67 | $10.80 | $17.29M |
| 2022-12-18 | $11.67 | $11.76 | $11.50 | $11.60 | $12.48M |
| 2022-12-17 | $11.50 | $11.76 | $11.12 | $11.68 | $25.55M |
| 2022-12-16 | $12.88 | $13.12 | $11.45 | $11.52 | $35.65M |
| 2022-12-15 | $13.31 | $13.34 | $12.81 | $12.87 | $18.58M |
| 2022-12-14 | $13.40 | $13.60 | $13.26 | $13.31 | $21.36M |
| 2022-12-13 | $13.32 | $13.71 | $12.92 | $13.35 | $25.08M |
| 2022-12-12 | $13.35 | $13.35 | $12.80 | $13.31 | $18.20M |
| 2022-12-11 | $13.76 | $13.87 | $13.37 | $13.38 | $12.73M |
| 2022-12-10 | $13.55 | $13.86 | $13.52 | $13.75 | $13.64M |
| 2022-12-09 | $13.67 | $13.90 | $13.48 | $13.54 | $18.20M |
| 2022-12-08 | $13.30 | $13.69 | $13.23 | $13.67 | $15.11M |
| 2022-12-07 | $13.69 | $13.83 | $13.22 | $13.30 | $22.13M |
| 2022-12-06 | $13.95 | $14.12 | $13.47 | $13.70 | $19.12M |
| 2022-12-05 | $14.07 | $14.62 | $13.76 | $13.95 | $31.39M |
| 2022-12-04 | $13.91 | $14.23 | $13.87 | $14.09 | $17.61M |
| 2022-12-03 | $14.12 | $14.26 | $13.87 | $13.90 | $16.08M |
| 2022-12-02 | $14.08 | $14.13 | $13.72 | $14.12 | $20.44M |
| 2022-12-01 | $14.15 | $14.22 | $13.82 | $14.06 | $22.50M |
| 2022-11-30 | $13.48 | $14.26 | $13.48 | $14.16 | $36.65M |
| 2022-11-29 | $12.93 | $13.65 | $12.78 | $13.46 | $31.96M |
| 2022-11-28 | $13.32 | $13.52 | $12.56 | $12.94 | $31.00M |
| 2022-11-27 | $13.02 | $13.88 | $12.95 | $13.27 | $36.91M |
| 2022-11-26 | $13.03 | $13.35 | $12.89 | $13.01 | $18.75M |
| 2022-11-25 | $13.24 | $13.25 | $12.81 | $13.04 | $19.68M |
| 2022-11-24 | $13.35 | $13.49 | $13.00 | $13.24 | $28.66M |
| 2022-11-23 | $12.30 | $13.37 | $12.27 | $13.34 | $34.49M |
| 2022-11-22 | $12.01 | $12.38 | $11.68 | $12.27 | $25.27M |
| 2022-11-21 | $12.14 | $12.32 | $11.61 | $12.01 | $27.59M |