ENS Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $6.31 | $6.42 | $6.30 | $6.34 | $6.76M |
| 2026-10-09 | $6.15 | $6.32 | $6.13 | $6.31 | $12.84M |
| 2026-10-08 | $6.48 | $6.72 | $5.89 | $6.16 | $28.29M |
| 2026-10-07 | $6.75 | $6.76 | $6.31 | $6.48 | $17.68M |
| 2026-10-06 | $6.86 | $6.93 | $6.72 | $6.75 | $11.00M |
| 2026-10-05 | $6.86 | $6.99 | $6.73 | $6.86 | $13.56M |
| 2026-10-04 | $6.86 | $6.89 | $6.77 | $6.88 | $7.39M |
| 2026-10-03 | $6.79 | $6.90 | $6.72 | $6.85 | $6.36M |
| 2026-10-02 | $6.88 | $7.23 | $6.63 | $6.79 | $20.95M |
| 2026-10-01 | $6.99 | $7.07 | $6.81 | $6.88 | $20.20M |
| 2026-09-30 | $7.05 | $7.21 | $6.90 | $6.99 | $16.91M |