- 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$ 14.40 -8.624 % 
0.00022485 BTC
0.00022485 BTC MARKET CAP
449.062 M
449.062 M
24H VOLUME
30.018 M
30.018 M
CIRC.SUPPLY
31.18 M
31.18 M
MAX SUPPLY
100 M
100 M
Rank148
1H -0.89 %
24H -8.62 %
7D 9.66 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 15.421 | 16.044 | 14.498 | 14.737 | 30,198,606.88 | 459,484,662.06 |
| 4/23/24 | 15.803 | 16.177 | 15.372 | 15.385 | 33,376,240.68 | 479,694,492.35 |
| 4/22/24 | 14.95 | 16.064 | 14.892 | 15.803 | 37,565,267.45 | 492,733,346.47 |
| 4/21/24 | 15.367 | 15.38 | 14.675 | 14.95 | 19,264,148.15 | 466,112,735.27 |
| 4/20/24 | 13.868 | 15.504 | 13.727 | 15.307 | 25,953,862.92 | 477,269,682.53 |
| 4/19/24 | 13.464 | 14.1 | 12.369 | 13.868 | 35,118,595.04 | 432,391,753.54 |
| 4/18/24 | 13.277 | 13.786 | 12.941 | 13.464 | 26,953,418.79 | 419,792,775.49 |
| 4/17/24 | 13.454 | 13.756 | 12.651 | 13.277 | 32,015,271.26 | 413,963,976.43 |
| 4/16/24 | 13.555 | 13.714 | 12.971 | 13.587 | 30,565,479.61 | 423,636,893.74 |
| 4/15/24 | 14.026 | 14.635 | 12.965 | 13.555 | 49,465,751.4 | 422,646,918.11 |
| 4/14/24 | 12.524 | 13.978 | 12.064 | 13.976 | 81,557,093.3 | 435,774,654.33 |
| 4/13/24 | 15.227 | 15.227 | 10.814 | 12.525 | 117,361,427.27 | 390,472,314.61 |
| 4/12/24 | 19.788 | 19.983 | 13.299 | 15.227 | 87,698,771.5 | 474,762,232.28 |
| 4/11/24 | 20.421 | 20.554 | 19.669 | 19.788 | 25,546,639.14 | 616,973,140.37 |
| 4/10/24 | 20.287 | 20.623 | 19.742 | 20.421 | 40,423,141.48 | 632,998,227.81 |
| 4/9/24 | 22.47 | 22.717 | 20.203 | 20.287 | 49,934,440.39 | 628,443,296.38 |
| 4/8/24 | 20.218 | 22.585 | 19.774 | 22.47 | 67,398,639.67 | 694,779,158.1 |
| 4/7/24 | 19.668 | 20.263 | 19.652 | 20.218 | 23,132,271.7 | 625,155,664.13 |
| 4/6/24 | 19.362 | 19.825 | 19.271 | 19.668 | 16,047,896.39 | 608,152,933.38 |
| 4/5/24 | 19.801 | 19.851 | 18.615 | 19.362 | 31,341,027 | 598,683,884.47 |
| 4/4/24 | 19.476 | 20.207 | 19.006 | 19.801 | 27,311,532.83 | 612,256,077.79 |
| 4/3/24 | 19.087 | 20.145 | 18.397 | 19.476 | 34,272,818.49 | 601,575,250.49 |
| 4/2/24 | 20.81 | 20.81 | 18.866 | 19.087 | 43,117,858.6 | 589,568,632.77 |
| 4/1/24 | 22.444 | 22.456 | 20.24 | 20.81 | 48,259,816.01 | 642,786,466.08 |
| 3/31/24 | 21.699 | 22.47 | 21.609 | 22.444 | 33,383,837.26 | 693,295,094.59 |
| 3/30/24 | 22.187 | 22.338 | 21.561 | 21.699 | 25,014,052.68 | 670,279,198.28 |
| 3/29/24 | 22.342 | 22.392 | 21.621 | 22.187 | 34,028,989.63 | 685,322,936.71 |
| 3/28/24 | 21.895 | 22.815 | 21.368 | 22.342 | 53,532,628.92 | 690,127,467.4 |
| 3/27/24 | 22.686 | 23.078 | 21.567 | 21.895 | 62,369,369.85 | 676,304,169.04 |
| 3/26/24 | 22.744 | 23.386 | 22.134 | 22.686 | 61,249,862.27 | 700,726,682.69 |
| 3/25/24 | 22.161 | 24.115 | 21.992 | 22.744 | 113,883,000.22 | 702,528,326.86 |
| 3/24/24 | 21.277 | 22.762 | 21.276 | 22.161 | 74,357,112.62 | 683,949,905.06 |
| 3/23/24 | 20.845 | 21.797 | 20.592 | 21.277 | 33,335,636.87 | 656,665,436.17 |
| 3/22/24 | 21.035 | 22.297 | 20.122 | 20.845 | 112,411,307.96 | 643,328,837.67 |
| 3/21/24 | 21.051 | 21.368 | 20.318 | 21.035 | 55,422,305.42 | 649,180,174.67 |
| 3/20/24 | 19.237 | 21.205 | 18.124 | 21.051 | 101,145,668.27 | 649,669,638.55 |
| 3/19/24 | 21.263 | 21.509 | 18.848 | 19.236 | 110,155,083.39 | 593,677,270.32 |
| 3/18/24 | 22.483 | 22.666 | 20.787 | 21.173 | 65,574,255.38 | 653,446,815.27 |
| 3/17/24 | 21.66 | 22.836 | 20.343 | 22.641 | 69,865,605.08 | 698,729,499.71 |
| 3/16/24 | 22.949 | 23.619 | 21.163 | 21.66 | 82,101,594.67 | 668,474,946.41 |
| 3/15/24 | 24.747 | 24.955 | 21.47 | 22.949 | 115,396,258.1 | 708,246,093.01 |
| 3/14/24 | 25.899 | 25.899 | 23.636 | 24.747 | 114,633,256.78 | 763,720,947.25 |
| 3/13/24 | 25.554 | 28.456 | 25.026 | 25.899 | 157,843,653.33 | 799,264,585.61 |
| 3/12/24 | 26.062 | 26.43 | 24.012 | 25.554 | 115,635,429.1 | 788,455,536.12 |
| 3/11/24 | 26.13 | 26.319 | 24.671 | 26.062 | 113,249,308.63 | 804,120,985.45 |
| 3/10/24 | 25.216 | 27.192 | 24.853 | 26.13 | 151,408,642.18 | 806,223,068.13 |
| 3/9/24 | 25.015 | 25.743 | 24.869 | 25.216 | 76,397,077.33 | 778,007,376.74 |
| 3/8/24 | 25.365 | 27.207 | 24.085 | 25.015 | 124,952,770.22 | 771,802,979.92 |
| 3/7/24 | 25.829 | 26.271 | 24.425 | 25.366 | 127,912,557.3 | 782,625,719.25 |
| 3/6/24 | 25.214 | 27.849 | 25.075 | 25.829 | 247,820,619.13 | 796,928,504.39 |
| 3/5/24 | 21.679 | 30.327 | 20.915 | 25.213 | 686,760,505.42 | 776,904,759.39 |
| 3/4/24 | 22.246 | 22.583 | 20.782 | 21.676 | 110,851,341.12 | 667,836,619.52 |
| 3/3/24 | 22.684 | 23.545 | 21.393 | 22.244 | 96,705,698.55 | 685,074,500.77 |
| 3/2/24 | 21.546 | 22.725 | 21.396 | 22.683 | 92,572,115.43 | 698,597,049.62 |
| 3/1/24 | 20.937 | 21.594 | 20.918 | 21.544 | 60,774,326.27 | 663,488,471.9 |
| 2/29/24 | 21.219 | 22.896 | 20.553 | 20.943 | 125,514,359.11 | 644,981,770.27 |
| 2/28/24 | 22.179 | 23.36 | 20.216 | 21.221 | 143,157,873.32 | 653,514,278.5 |
| 2/27/24 | 22.128 | 22.752 | 21.632 | 22.18 | 71,846,203.01 | 683,039,883.01 |
| 2/26/24 | 22.664 | 22.838 | 21.407 | 22.127 | 69,827,694.41 | 681,419,183.5 |
| 2/25/24 | 21.479 | 22.91 | 21.324 | 22.655 | 66,678,050.84 | 697,690,706.94 |
| 2/24/24 | 20.969 | 21.87 | 20.529 | 21.478 | 51,988,354.56 | 661,436,063.99 |
| 2/23/24 | 21.376 | 21.662 | 20.526 | 20.97 | 68,688,850.33 | 645,781,360.44 |
| 2/22/24 | 22.356 | 22.669 | 21.358 | 21.375 | 72,071,825.37 | 658,258,868.67 |
| 2/21/24 | 22.99 | 23.434 | 21.575 | 22.35 | 83,099,407.94 | 688,275,807.84 |
| 2/20/24 | 23.748 | 23.993 | 21.909 | 22.993 | 105,750,275.19 | 708,089,164.85 |
| 2/19/24 | 22.492 | 24.795 | 22.247 | 23.748 | 140,650,660.72 | 731,337,064.2 |
| 2/18/24 | 22.116 | 22.754 | 21.596 | 22.493 | 61,157,186.72 | 692,661,863.85 |
| 2/17/24 | 22.284 | 22.368 | 21.364 | 22.117 | 51,181,015.33 | 681,091,437.87 |
| 2/16/24 | 23.815 | 24.205 | 21.675 | 22.283 | 95,980,307.18 | 686,212,468.11 |
| 2/15/24 | 23.485 | 24.013 | 22.968 | 23.817 | 89,477,320.16 | 733,432,794.55 |
| 2/14/24 | 22.264 | 24.225 | 21.928 | 23.487 | 125,573,186.68 | 723,265,105.84 |
| 2/13/24 | 22.593 | 23.056 | 21.735 | 22.265 | 106,420,053.9 | 685,636,336.44 |
| 2/12/24 | 21.412 | 23.211 | 21.258 | 22.596 | 115,543,275.46 | 695,827,789.32 |
| 2/11/24 | 22.227 | 22.591 | 21.143 | 21.412 | 69,223,477.65 | 659,067,857.36 |
| 2/10/24 | 21.108 | 23.297 | 21.086 | 22.218 | 120,064,414.28 | 683,874,956.81 |
| 2/9/24 | 20.438 | 21.842 | 20.438 | 21.105 | 95,340,746.63 | 649,626,636.35 |
| 2/8/24 | 21.396 | 22.023 | 20.344 | 20.438 | 105,350,534.9 | 629,089,149.1 |
| 2/7/24 | 22.358 | 23.987 | 20.642 | 21.395 | 199,859,575.89 | 658,040,645.16 |
| 2/6/24 | 20.171 | 22.821 | 19.808 | 22.369 | 244,582,483.66 | 687,977,154.42 |
| 2/5/24 | 17.937 | 20.434 | 17.54 | 20.176 | 162,626,984.29 | 620,536,255.66 |
| 2/4/24 | 17.423 | 18.696 | 17.044 | 17.941 | 51,833,050.06 | 551,793,503.52 |
| 2/3/24 | 17.798 | 18.032 | 17.237 | 17.423 | 25,454,653.79 | 535,655,431.25 |
| 2/2/24 | 17.53 | 18.006 | 17.337 | 17.799 | 40,706,290.72 | 547,199,874.63 |
| 2/1/24 | 17.854 | 17.876 | 17.12 | 17.53 | 44,655,551.8 | 538,938,350.43 |
| 1/31/24 | 19.186 | 19.192 | 17.685 | 17.855 | 68,322,721.14 | 548,940,769.23 |
| 1/30/24 | 19.915 | 20.485 | 18.7 | 19.188 | 112,262,459.65 | 589,900,422.49 |
| 1/29/24 | 18.489 | 20.035 | 18.313 | 19.915 | 71,499,978.41 | 612,246,139.28 |
| 1/28/24 | 19.642 | 20.092 | 18.443 | 18.489 | 60,693,897.52 | 568,428,171.05 |
| 1/27/24 | 19.637 | 19.976 | 19.138 | 19.638 | 69,509,105.51 | 603,738,457.6 |
| 1/26/24 | 17.862 | 20.529 | 17.67 | 19.643 | 176,554,920.79 | 603,881,937.61 |
