- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ethereum Name Service (ENS) historical data and Live price
Ethereum Name Service
ENS$ 8.56 + 0.077 % 
0.00044367 BTC
0.00044367 BTC MARKET CAP
173.197 M
173.197 M
24H VOLUME
31.861 M
31.861 M
CIRC.SUPPLY
20.245 M
20.245 M
MAX SUPPLY
100 M
100 M
Rank135
1H 0.12 %
24H 0.08 %
7D -11.02 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 8.594 | 8.804 | 8.233 | 8.374 | 44,935,335.82 | 169,521,018.47 |
| 6/30/22 | 8.798 | 8.861 | 8.038 | 8.592 | 41,163,215.81 | 173,936,580.59 |
| 6/29/22 | 8.803 | 8.997 | 8.635 | 8.795 | 43,565,373.95 | 178,051,404.46 |
| 6/28/22 | 9.301 | 9.632 | 8.744 | 8.804 | 43,161,896.58 | 178,227,761.52 |
| 6/27/22 | 9.308 | 9.788 | 9.184 | 9.305 | 38,873,849.06 | 188,373,588.24 |
| 6/26/22 | 9.834 | 10.237 | 9.306 | 9.306 | 50,966,878.74 | 188,399,336.56 |
| 6/25/22 | 9.947 | 10.315 | 9.39 | 9.832 | 64,437,988.86 | 199,054,585.9 |
| 6/24/22 | 9.224 | 10.261 | 9.201 | 9.95 | 84,105,897.88 | 201,435,946.88 |
| 6/23/22 | 8.5 | 9.304 | 8.5 | 9.227 | 52,517,048.25 | 186,808,739 |
| 6/22/22 | 9.04 | 9.18 | 8.496 | 8.501 | 56,911,118.24 | 172,098,658.96 |
| 6/21/22 | 9.005 | 9.724 | 8.884 | 9.034 | 80,051,777.53 | 182,888,786.61 |
| 6/20/22 | 8.92 | 9.302 | 8.473 | 9.007 | 73,348,722.23 | 182,338,745.22 |
| 6/19/22 | 8.938 | 9.086 | 8.106 | 8.92 | 96,950,763.45 | 180,587,893.41 |
| 6/18/22 | 8.243 | 8.992 | 7.523 | 8.953 | 91,716,846.38 | 181,244,252.45 |
| 6/17/22 | 7.99 | 8.469 | 7.956 | 8.245 | 54,053,821.13 | 166,920,048.53 |
| 6/16/22 | 9.305 | 9.536 | 7.84 | 7.989 | 87,600,760.29 | 161,737,991.51 |
| 6/15/22 | 8.274 | 9.51 | 7.51 | 9.293 | 143,928,618.19 | 188,136,268.9 |
| 6/14/22 | 8 | 8.721 | 7.398 | 8.275 | 110,872,747.93 | 167,533,272.36 |
| 6/13/22 | 8.52 | 8.744 | 7.448 | 8.001 | 144,596,832.79 | 161,973,008.76 |
| 6/12/22 | 9.155 | 9.44 | 8.333 | 8.528 | 97,693,380.16 | 172,653,220.45 |
| 6/11/22 | 10.408 | 10.759 | 9.045 | 9.149 | 95,647,795.3 | 185,228,035.46 |
| 6/10/22 | 11.522 | 11.819 | 10.39 | 10.409 | 88,113,736.15 | 210,728,818.14 |
| 6/9/22 | 11.403 | 12.07 | 11.302 | 11.522 | 78,807,982.76 | 233,261,965.01 |
| 6/8/22 | 11.938 | 12.444 | 11.361 | 11.405 | 84,498,113.82 | 230,890,572.38 |
| 6/7/22 | 12.159 | 12.417 | 11.056 | 11.937 | 118,429,171.38 | 241,659,345.53 |
| 6/6/22 | 11.041 | 12.867 | 11.021 | 12.133 | 122,244,606.89 | 245,638,443.8 |
| 6/5/22 | 10.985 | 11.308 | 10.713 | 11.037 | 34,674,001.83 | 223,432,908.17 |
| 6/4/22 | 10.827 | 11.115 | 10.49 | 10.986 | 42,496,133.04 | 222,410,606.65 |
| 6/3/22 | 11.319 | 11.319 | 10.498 | 10.826 | 59,068,951.1 | 219,165,834.42 |
| 6/2/22 | 10.682 | 11.441 | 10.38 | 11.32 | 70,119,854.47 | 229,181,128.77 |
| 6/1/22 | 11.845 | 12.161 | 10.48 | 10.688 | 92,100,108.32 | 216,372,737.65 |
| 5/31/22 | 12.603 | 13.285 | 11.44 | 11.846 | 122,653,886.05 | 239,822,890.84 |
| 5/30/22 | 10.171 | 12.798 | 10.027 | 12.61 | 128,262,672.67 | 255,281,553.52 |
| 5/29/22 | 10.216 | 10.361 | 9.788 | 10.171 | 43,766,321.32 | 205,911,216.31 |
| 5/28/22 | 9.693 | 10.157 | 9.556 | 9.94 | 97,759,494.34 | 201,230,388.28 |
| 5/27/22 | 10.443 | 10.583 | 9.551 | 9.692 | 107,673,290.94 | 196,217,246.64 |
| 5/26/22 | 12.283 | 12.736 | 10.172 | 10.453 | 152,516,056.5 | 211,616,141.53 |
| 5/25/22 | 12.398 | 12.967 | 11.951 | 12.281 | 120,443,824.48 | 248,629,242.75 |
| 5/24/22 | 12.702 | 12.99 | 11.496 | 12.397 | 117,420,690.97 | 250,966,910.71 |
| 5/23/22 | 12.647 | 13.97 | 12.158 | 12.7 | 140,209,709.39 | 257,110,190.84 |
| 5/22/22 | 12.891 | 13.044 | 12.066 | 12.65 | 88,581,668.27 | 256,102,029.29 |
| 5/21/22 | 13.066 | 13.572 | 12.408 | 12.886 | 144,060,463.39 | 260,884,280.01 |
| 5/20/22 | 12.617 | 13.658 | 11.879 | 13.065 | 194,125,473.72 | 264,495,895.33 |
| 5/19/22 | 10.504 | 12.755 | 10.112 | 12.617 | 136,639,543 | 255,420,825.36 |
| 5/18/22 | 12.416 | 12.763 | 10.513 | 10.513 | 151,775,406.12 | 212,841,033.11 |
| 5/17/22 | 10.643 | 12.89 | 10.533 | 12.4 | 159,219,632.17 | 251,044,343.35 |
| 5/16/22 | 10.346 | 10.86 | 8.894 | 10.63 | 116,587,487.52 | 215,208,769.98 |
| 5/15/22 | 9.654 | 10.348 | 8.946 | 10.348 | 70,766,194.92 | 209,487,201.08 |
| 5/14/22 | 9.782 | 10.719 | 8.57 | 9.654 | 82,340,484.43 | 195,448,102.36 |
| 5/13/22 | 8.62 | 10.861 | 8.45 | 9.774 | 138,845,505.28 | 197,878,697.27 |
| 5/12/22 | 9.367 | 10.33 | 7.411 | 8.631 | 149,327,354.17 | 174,731,418.69 |
| 5/11/22 | 14.123 | 14.625 | 8.916 | 9.352 | 225,318,532.11 | 189,332,987.06 |
| 5/10/22 | 13.739 | 16.069 | 13 | 14.125 | 234,929,249.89 | 285,951,238.91 |
| 5/9/22 | 16.983 | 17.501 | 13.373 | 13.724 | 204,787,581.92 | 277,847,680.7 |
| 5/8/22 | 18.295 | 19.179 | 16.851 | 16.967 | 190,613,583.27 | 343,489,294.94 |
| 5/7/22 | 18.417 | 19.77 | 17.523 | 18.287 | 214,838,191.15 | 370,226,807.52 |
| 5/6/22 | 19.014 | 19.401 | 17.163 | 18.421 | 227,357,185.38 | 372,924,409.79 |
| 5/5/22 | 22.231 | 24.893 | 18.485 | 19.033 | 401,844,581.56 | 385,319,522.64 |
| 5/4/22 | 22 | 23.028 | 20.111 | 22.271 | 389,936,950.6 | 450,864,291.21 |
| 5/3/22 | 26.073 | 26.36 | 21.875 | 22.001 | 389,457,291.44 | 445,398,618.84 |
| 5/2/22 | 24.348 | 26.638 | 22.595 | 26.091 | 549,714,496.11 | 528,217,994.49 |
| 5/1/22 | 20.529 | 24.722 | 18.761 | 24.338 | 504,166,813.04 | 492,711,283.94 |
| 4/30/22 | 16.285 | 22.899 | 16.285 | 20.526 | 494,943,630.79 | 415,538,546.52 |
| 4/29/22 | 18.764 | 19.482 | 16.11 | 16.284 | 160,050,233.11 | 329,666,882.97 |
| 4/28/22 | 18.568 | 20.442 | 17.849 | 18.777 | 286,091,183.8 | 380,139,446.78 |
| 4/27/22 | 14.331 | 19.098 | 14.292 | 18.576 | 249,097,343.41 | 376,078,166.52 |
| 4/26/22 | 15.722 | 16.598 | 14.103 | 14.322 | 80,478,820.46 | 289,949,597.12 |
| 4/25/22 | 15.36 | 15.873 | 14.447 | 15.724 | 97,173,896.91 | 318,321,509.75 |
| 4/24/22 | 13.972 | 15.404 | 13.924 | 15.364 | 63,288,408.18 | 311,038,218.28 |
| 4/23/22 | 14.224 | 14.274 | 13.846 | 13.974 | 22,381,822.26 | 282,907,355.22 |
| 4/22/22 | 14.537 | 15.12 | 14.062 | 14.225 | 44,908,647.06 | 287,983,109.07 |
| 4/21/22 | 14.63 | 15.659 | 14.233 | 14.54 | 55,309,604.54 | 294,351,576.88 |
| 4/20/22 | 14.929 | 16.001 | 14.337 | 14.631 | 62,550,939.45 | 296,197,385.31 |
| 4/19/22 | 14.281 | 14.932 | 14.186 | 14.932 | 27,076,283.44 | 302,298,199.45 |
| 4/18/22 | 13.73 | 14.309 | 13.095 | 14.282 | 34,415,655.78 | 289,136,155.67 |
| 4/17/22 | 14.316 | 14.723 | 13.673 | 13.731 | 25,012,369.82 | 277,984,954.83 |
| 4/16/22 | 14.273 | 14.467 | 14.007 | 14.316 | 17,938,893.44 | 289,820,876.51 |
| 4/15/22 | 13.992 | 14.356 | 13.844 | 14.273 | 19,460,682.77 | 288,947,461.69 |
| 4/14/22 | 14.571 | 14.848 | 13.836 | 13.992 | 26,505,293.43 | 283,263,697.68 |
| 4/13/22 | 14.297 | 14.679 | 13.89 | 14.572 | 27,267,235.25 | 295,015,079.02 |
| 4/12/22 | 13.752 | 14.733 | 13.703 | 14.299 | 35,306,498.52 | 289,482,741.1 |
| 4/11/22 | 15.222 | 15.437 | 13.549 | 13.746 | 48,010,123.25 | 278,283,427.88 |
| 4/10/22 | 15.632 | 16.32 | 15.194 | 15.25 | 34,492,568.65 | 308,740,558.03 |
| 4/9/22 | 15.108 | 15.698 | 15.021 | 15.633 | 27,765,999.69 | 316,483,340.95 |
| 4/8/22 | 16.605 | 16.858 | 14.982 | 15.109 | 50,297,015.71 | 305,880,645.31 |
| 4/7/22 | 16.162 | 16.918 | 15.849 | 16.6 | 40,858,080.89 | 336,074,259.51 |
| 4/6/22 | 18.826 | 18.849 | 16.138 | 16.154 | 88,686,601.3 | 327,041,364.56 |
| 4/5/22 | 19.843 | 20.589 | 18.811 | 18.834 | 67,156,525.39 | 381,285,782.61 |
| 4/4/22 | 20.97 | 20.97 | 18.769 | 19.844 | 85,077,972.65 | 401,747,205.52 |
| 4/3/22 | 18.556 | 21.193 | 18.155 | 20.992 | 125,306,734.56 | 424,990,095.55 |
