- 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$ 10.74 + 2.496 % 
0.00038235 BTC
0.00038235 BTC MARKET CAP
306.556 M
306.556 M
24H VOLUME
10.468 M
10.468 M
CIRC.SUPPLY
28.553 M
28.553 M
MAX SUPPLY
100 M
100 M
Rank105
1H -0.43 %
24H 2.50 %
7D 6.96 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/27/23 | 10.378 | 10.585 | 10.336 | 10.469 | 9,542,509.11 | 298,930,038.32 |
| 5/26/23 | 9.93 | 10.511 | 9.828 | 10.38 | 18,661,739.14 | 296,365,503.26 |
| 5/25/23 | 9.888 | 10.011 | 9.629 | 9.93 | 11,204,045.65 | 283,532,311.75 |
| 5/24/23 | 10.374 | 10.374 | 9.78 | 9.889 | 14,244,951.02 | 282,367,725.5 |
| 5/23/23 | 10.125 | 10.382 | 10.087 | 10.374 | 8,672,034.76 | 296,181,955.99 |
| 5/22/23 | 10.02 | 10.167 | 9.924 | 10.125 | 8,047,884.04 | 289,074,514.38 |
| 5/20/23 | 10.435 | 10.484 | 10.339 | 10.483 | 7,448,500.87 | 299,001,581.08 |
| 5/18/23 | 10.666 | 10.716 | 10.12 | 10.315 | 14,741,568.99 | 294,188,049.76 |
| 5/17/23 | 10.6 | 10.823 | 10.294 | 10.665 | 12,535,845.96 | 304,177,646.4 |
| 5/16/23 | 10.514 | 10.636 | 10.408 | 10.6 | 10,916,091.4 | 302,325,834.06 |
| 5/15/23 | 10.447 | 10.641 | 10.346 | 10.513 | 11,346,578.18 | 299,835,317.89 |
| 5/14/23 | 10.277 | 10.492 | 10.144 | 10.448 | 8,078,687.61 | 297,997,396.1 |
| 5/13/23 | 10.444 | 10.449 | 10.218 | 10.278 | 9,913,753.4 | 293,135,110.55 |
| 5/12/23 | 10.22 | 10.444 | 9.874 | 10.444 | 15,166,416 | 297,876,367.22 |
| 5/11/23 | 10.638 | 10.638 | 10.074 | 10.22 | 15,551,384.07 | 291,490,540.37 |
| 5/10/23 | 10.358 | 10.694 | 10.167 | 10.638 | 18,790,507.07 | 303,399,740.91 |
| 5/9/23 | 10.385 | 10.479 | 10.27 | 10.357 | 12,284,633.23 | 295,335,709.06 |
| 5/8/23 | 11.025 | 11.081 | 10.056 | 10.381 | 23,589,793.28 | 296,006,839.38 |
| 5/7/23 | 11.258 | 11.288 | 11.006 | 11.027 | 11,404,335.2 | 314,411,487.59 |
| 5/6/23 | 12.047 | 12.122 | 11.089 | 11.269 | 20,748,543.51 | 321,195,824.79 |
| 5/5/23 | 11.92 | 12.201 | 11.752 | 12.046 | 13,578,292.26 | 341,869,743.95 |
| 5/4/23 | 11.994 | 12.043 | 11.81 | 11.92 | 13,264,067.55 | 337,787,032.78 |
| 5/3/23 | 11.805 | 11.994 | 11.407 | 11.994 | 13,625,545.58 | 339,885,511.21 |
| 5/2/23 | 11.641 | 11.849 | 11.532 | 11.804 | 11,220,220.73 | 334,517,162.89 |
| 5/1/23 | 12.04 | 12.054 | 11.467 | 11.641 | 14,685,755.4 | 329,892,341.94 |
| 4/30/23 | 12.336 | 12.379 | 12.002 | 12.042 | 10,493,264.6 | 341,262,654.75 |
| 4/29/23 | 12.274 | 12.488 | 12.224 | 12.338 | 11,687,953.42 | 349,633,509.21 |
| 4/28/23 | 12.179 | 12.293 | 12.027 | 12.273 | 15,827,388.27 | 347,795,490.87 |
| 4/27/23 | 11.895 | 12.292 | 11.87 | 12.181 | 19,082,164.52 | 345,199,216.11 |
| 4/26/23 | 12.16 | 12.765 | 11.322 | 11.896 | 35,566,852.61 | 337,102,008.44 |
| 4/25/23 | 12.089 | 12.24 | 11.659 | 12.161 | 21,139,957.8 | 344,620,591.23 |
| 4/24/23 | 12.035 | 12.184 | 11.84 | 12.09 | 19,086,390.78 | 342,607,020.21 |
| 4/23/23 | 12.276 | 12.277 | 11.813 | 12.036 | 16,425,095.83 | 341,056,495.3 |
| 4/22/23 | 11.97 | 12.301 | 11.721 | 12.275 | 25,189,631.97 | 347,853,117.11 |
| 4/21/23 | 12.937 | 13.041 | 11.935 | 11.972 | 32,046,617.08 | 339,259,951.26 |
| 4/20/23 | 13.229 | 13.405 | 12.702 | 12.937 | 32,495,523.76 | 366,595,597.94 |
| 4/19/23 | 14.472 | 14.475 | 13.115 | 13.23 | 44,964,857.51 | 267,830,420.49 |
| 4/18/23 | 14.148 | 14.74 | 14.022 | 14.473 | 33,453,202.95 | 292,995,388.2 |
| 4/17/23 | 14.638 | 14.65 | 13.947 | 14.147 | 36,787,987.07 | 286,394,791.04 |
| 4/16/23 | 13.961 | 15.294 | 13.794 | 14.637 | 68,757,138.85 | 296,332,392.08 |
| 4/15/23 | 14.025 | 14.094 | 13.828 | 13.964 | 21,975,965.54 | 282,691,479.46 |
| 4/14/23 | 13.715 | 14.391 | 13.655 | 14.025 | 49,011,831.06 | 283,942,319.65 |
| 4/13/23 | 13.452 | 13.737 | 13.287 | 13.713 | 30,183,523.86 | 277,627,703.84 |
| 4/12/23 | 13.232 | 13.47 | 12.755 | 13.452 | 37,011,422.64 | 272,335,957.89 |
| 4/11/23 | 13.251 | 13.347 | 13.111 | 13.231 | 25,110,610.17 | 267,867,239.52 |
| 4/10/23 | 12.881 | 13.268 | 12.821 | 13.25 | 19,974,230.74 | 268,251,545.52 |
| 4/9/23 | 12.899 | 12.992 | 12.622 | 12.881 | 15,776,919.34 | 260,776,939.57 |
| 4/8/23 | 13.038 | 13.092 | 12.836 | 12.899 | 15,788,254.93 | 261,135,599.45 |
| 4/7/23 | 13.202 | 13.215 | 12.854 | 13.04 | 20,725,874.82 | 263,998,310.4 |
| 4/6/23 | 13.396 | 13.396 | 13.064 | 13.202 | 20,834,925.08 | 267,281,727.05 |
| 4/5/23 | 13.493 | 13.822 | 13.201 | 13.396 | 34,374,424.17 | 271,196,794.25 |
| 4/4/23 | 13.093 | 13.565 | 13.032 | 13.493 | 21,712,848.68 | 273,167,735.82 |
| 4/3/23 | 13.243 | 13.363 | 12.788 | 13.093 | 22,314,120.33 | 265,061,416.42 |
| 4/2/23 | 13.58 | 13.657 | 13.079 | 13.243 | 17,442,377.39 | 268,104,309.75 |
| 3/31/23 | 13.314 | 13.574 | 13.164 | 13.477 | 20,716,431.13 | 272,835,261.25 |
| 3/30/23 | 13.605 | 13.786 | 13.167 | 13.312 | 26,653,033.56 | 269,503,027.28 |
| 3/29/23 | 13.079 | 13.605 | 13.06 | 13.605 | 24,417,764.53 | 275,423,066.91 |
| 3/28/23 | 12.671 | 13.265 | 12.561 | 13.08 | 23,976,260.54 | 264,808,893.9 |
| 3/27/23 | 13.281 | 13.284 | 12.328 | 12.671 | 30,087,917.63 | 256,513,199.75 |
| 3/26/23 | 13.138 | 13.415 | 13.073 | 13.28 | 17,545,870.4 | 268,851,112.85 |
| 3/25/23 | 13.413 | 13.493 | 12.912 | 13.138 | 18,870,366.33 | 265,973,831.2 |
| 3/24/23 | 13.963 | 14.092 | 13.198 | 13.412 | 28,041,728.73 | 271,522,658.47 |
| 3/23/23 | 13.596 | 14.151 | 13.547 | 13.964 | 31,636,943.69 | 282,690,434.19 |
| 3/22/23 | 14.226 | 14.355 | 13.243 | 13.596 | 51,797,476.28 | 275,239,419.77 |
| 3/21/23 | 13.63 | 14.381 | 13.37 | 14.226 | 41,132,390.77 | 287,999,828.27 |
| 3/20/23 | 14.442 | 14.767 | 13.56 | 13.624 | 48,628,094.68 | 275,810,981.35 |
| 3/19/23 | 14.189 | 14.826 | 14.079 | 14.441 | 39,677,534.72 | 292,357,646.04 |
| 3/18/23 | 14.771 | 15.112 | 14.135 | 14.189 | 57,976,954.93 | 287,248,382.36 |
| 3/17/23 | 13.613 | 14.899 | 13.399 | 14.771 | 87,042,269.91 | 299,043,540.46 |
| 3/16/23 | 12.615 | 14.038 | 12.362 | 13.613 | 85,512,949.75 | 275,589,000.4 |
| 3/15/23 | 13.929 | 14.225 | 12.311 | 12.612 | 69,020,913.79 | 255,324,743.5 |
| 3/14/23 | 13.218 | 14.511 | 12.834 | 13.927 | 98,122,520.32 | 281,958,819.85 |
| 3/13/23 | 13.078 | 13.598 | 12.46 | 13.219 | 80,769,799.39 | 267,607,313.87 |
| 3/12/23 | 12.218 | 13.109 | 11.991 | 13.078 | 32,387,935.03 | 264,759,237.13 |
| 3/11/23 | 12.433 | 12.693 | 11.645 | 12.201 | 41,878,021.68 | 247,004,575.91 |
| 3/10/23 | 12.134 | 12.481 | 11.561 | 12.433 | 42,414,655.67 | 251,712,030.88 |
| 3/9/23 | 12.811 | 13.296 | 11.917 | 12.132 | 39,411,667.89 | 245,616,078.24 |
| 3/8/23 | 13.893 | 13.9 | 12.711 | 12.815 | 31,989,084.98 | 259,434,741.95 |
| 3/7/23 | 13.833 | 14.184 | 13.465 | 13.892 | 26,753,367.24 | 281,248,490.06 |
| 3/6/23 | 13.825 | 14.059 | 13.551 | 13.834 | 26,528,739.8 | 280,070,627.34 |
| 3/5/23 | 14.016 | 14.255 | 13.775 | 13.825 | 25,348,442.26 | 279,882,668.1 |
| 3/4/23 | 14.238 | 14.344 | 13.648 | 14.016 | 33,018,331.93 | 283,742,890.73 |
| 3/3/23 | 15.621 | 15.629 | 13.974 | 14.24 | 52,669,898.94 | 288,291,725.34 |
| 3/2/23 | 16.074 | 16.217 | 15.257 | 15.62 | 32,417,862.46 | 316,225,319.25 |
| 3/1/23 | 15.205 | 16.203 | 15.205 | 16.074 | 35,400,204.6 | 325,424,984.16 |
| 2/28/23 | 16.338 | 16.414 | 15.087 | 15.205 | 42,069,098.22 | 307,813,852.38 |
| 2/27/23 | 16.383 | 16.783 | 15.914 | 16.337 | 39,061,151.96 | 330,739,171.83 |
| 2/26/23 | 15.074 | 16.399 | 14.928 | 16.384 | 35,955,456.37 | 331,696,229.16 |
| 2/25/23 | 15.733 | 15.74 | 14.524 | 15.075 | 33,398,102.07 | 305,187,800.81 |
| 2/24/23 | 16.378 | 16.863 | 15.496 | 15.733 | 46,591,973.95 | 318,509,539.1 |
