ENSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 25.77 | 2.89 | 12.63% | 23.20 | 27.88 | 23.17 | 12,535.00 |
May 25 2024 | 22.88 | -0.650 | -2.76% | 23.47 | 25.00 | 22.72 | 2,097.00 |
May 24 2024 | 23.53 | -0.270 | -1.13% | 23.80 | 25.98 | 22.27 | 3,263.00 |
May 23 2024 | 23.80 | 1.81 | 8.23% | 22.06 | 25.47 | 20.25 | 14,690.00 |
May 22 2024 | 21.99 | 0.530 | 2.47% | 21.52 | 22.67 | 20.77 | 6,727.00 |
May 21 2024 | 21.46 | 3.81 | 21.59% | 17.67 | 22.09 | 17.44 | 15,328.00 |
May 20 2024 | 17.65 | 3.39 | 23.77% | 14.21 | 18.15 | 14.12 | 4,643.00 |
May 19 2024 | 14.26 | -0.990 | -6.49% | 15.27 | 15.39 | 14.26 | 707.00 |
May 18 2024 | 15.25 | 0.460 | 3.11% | 14.85 | 15.32 | 14.83 | 568.00 |
May 17 2024 | 14.79 | 0.770 | 5.49% | 14.15 | 15.15 | 14.15 | 577.00 |
May 16 2024 | 14.02 | -0.310 | -2.16% | 14.40 | 14.50 | 13.77 | 679.00 |
May 15 2024 | 14.33 | 1.01 | 7.58% | 13.29 | 14.44 | 13.29 | 789.00 |
May 14 2024 | 13.32 | -0.480 | -3.48% | 13.71 | 13.92 | 13.32 | 323.00 |
May 13 2024 | 13.80 | 0.00 | 0.00% | 13.92 | 14.06 | 13.17 | 972.00 |
May 12 2024 | 13.80 | -0.170 | -1.22% | 13.99 | 14.05 | 13.80 | 62.00 |
May 11 2024 | 13.97 | 0.160 | 1.16% | 13.90 | 14.22 | 13.88 | 668.00 |
May 10 2024 | 13.81 | -0.700 | -4.82% | 14.57 | 14.62 | 13.55 | 762.00 |
May 09 2024 | 14.51 | 0.330 | 2.33% | 14.16 | 14.73 | 13.86 | 289.00 |
May 08 2024 | 14.18 | -0.240 | -1.66% | 14.31 | 14.60 | 13.97 | 1,139.00 |
May 07 2024 | 14.42 | -0.490 | -3.29% | 14.75 | 14.99 | 14.28 | 657.00 |
May 06 2024 | 14.91 | -0.850 | -5.39% | 15.87 | 16.03 | 14.83 | 4,615.00 |
May 05 2024 | 15.76 | 0.260 | 1.68% | 15.37 | 15.98 | 15.13 | 1,940.00 |
May 04 2024 | 15.50 | -0.240 | -1.52% | 15.77 | 15.78 | 15.34 | 693.00 |
May 03 2024 | 15.74 | 0.790 | 5.28% | 14.95 | 15.78 | 14.74 | 2,477.00 |
May 02 2024 | 14.95 | 0.430 | 2.96% | 14.49 | 15.35 | 14.17 | 1,307.00 |
May 01 2024 | 14.52 | -0.060 | -0.41% | 14.54 | 15.01 | 13.74 | 1,185.00 |
Apr 30 2024 | 14.58 | -2.02 | -12.17% | 16.46 | 16.66 | 14.17 | 3,068.00 |
Apr 29 2024 | 16.60 | 0.390 | 2.41% | 16.36 | 16.60 | 15.65 | 372.00 |
Apr 28 2024 | 16.21 | -0.100 | -0.61% | 16.53 | 17.49 | 16.21 | 1,019.00 |
Apr 27 2024 | 16.31 | 1.75 | 12.02% | 14.61 | 16.50 | 13.92 | 5,046.00 |
Apr 26 2024 | 14.56 | -0.090 | -0.61% | 14.62 | 14.82 | 14.30 | 445.00 |
Apr 25 2024 | 14.65 | 0.070 | 0.48% | 14.66 | 14.90 | 14.14 | 1,796.00 |
Apr 24 2024 | 14.58 | -0.830 | -5.39% | 15.56 | 16.01 | 14.29 | 8,397.00 |
Apr 23 2024 | 15.41 | -0.470 | -2.96% | 15.80 | 16.18 | 15.41 | 1,707.00 |
Apr 22 2024 | 15.88 | 0.880 | 5.87% | 15.19 | 16.12 | 15.02 | 2,360.00 |
Apr 21 2024 | 15.00 | -0.360 | -2.34% | 15.05 | 15.32 | 14.66 | 1,200.00 |
Apr 20 2024 | 15.36 | 1.52 | 10.98% | 13.79 | 15.46 | 13.79 | 3,067.00 |
Apr 19 2024 | 13.84 | 0.360 | 2.67% | 13.40 | 14.05 | 12.39 | 974.00 |
Apr 18 2024 | 13.48 | 0.170 | 1.28% | 13.29 | 13.81 | 12.98 | 694.00 |
Apr 17 2024 | 13.31 | -0.220 | -1.63% | 13.47 | 13.77 | 12.66 | 787.00 |
Apr 16 2024 | 13.53 | -0.070 | -0.51% | 13.54 | 13.77 | 12.96 | 1,312.00 |
Apr 15 2024 | 13.60 | -0.360 | -2.58% | 13.97 | 14.65 | 12.98 | 3,227.00 |
Apr 14 2024 | 13.96 | 1.41 | 11.24% | 12.45 | 14.09 | 12.05 | 1,134.00 |
Apr 13 2024 | 12.55 | -2.79 | -18.19% | 15.05 | 16.69 | 10.92 | 27,444.00 |
Apr 12 2024 | 15.34 | -4.31 | -21.93% | 19.84 | 19.86 | 12.87 | 9,005.00 |
Apr 11 2024 | 19.65 | -0.790 | -3.86% | 20.38 | 20.50 | 19.65 | 329.00 |
Apr 10 2024 | 20.44 | 0.200 | 0.99% | 20.15 | 20.55 | 19.55 | 746.00 |
Apr 09 2024 | 20.24 | -2.10 | -9.40% | 22.41 | 22.69 | 20.23 | 3,113.00 |
Apr 08 2024 | 22.34 | 2.15 | 10.65% | 20.30 | 22.62 | 19.81 | 4,649.00 |
Apr 07 2024 | 20.19 | 0.480 | 2.44% | 19.70 | 20.21 | 19.70 | 113.00 |
Apr 06 2024 | 19.71 | 0.330 | 1.70% | 19.44 | 19.80 | 19.33 | 97.00 |
Apr 05 2024 | 19.38 | -0.380 | -1.92% | 19.71 | 19.71 | 18.64 | 454.00 |
Apr 04 2024 | 19.76 | 0.220 | 1.13% | 19.57 | 20.21 | 19.03 | 1,610.00 |
Apr 03 2024 | 19.54 | 0.230 | 1.19% | 19.07 | 20.14 | 16.10 | 4,079.00 |
Apr 02 2024 | 19.31 | -1.56 | -7.47% | 20.77 | 20.80 | 18.87 | 1,093.00 |
Apr 01 2024 | 20.87 | -1.58 | -7.04% | 22.44 | 22.44 | 20.25 | 1,539.00 |
Mar 31 2024 | 22.45 | 0.740 | 3.41% | 21.67 | 22.45 | 21.67 | 651.00 |
Mar 30 2024 | 21.71 | -0.480 | -2.16% | 22.15 | 22.32 | 21.54 | 484.00 |
Mar 29 2024 | 22.19 | -0.120 | -0.54% | 22.12 | 22.40 | 21.64 | 571.00 |
Mar 28 2024 | 22.31 | 0.510 | 2.34% | 21.99 | 22.90 | 21.41 | 1,918.00 |
Mar 27 2024 | 21.80 | -0.930 | -4.09% | 22.59 | 23.10 | 21.71 | 1,831.00 |
Mar 26 2024 | 22.73 | 0.020 | 0.09% | 22.79 | 23.42 | 22.21 | 2,197.00 |
Mar 25 2024 | 22.71 | 0.590 | 2.67% | 22.11 | 24.25 | 22.04 | 5,162.00 |
Mar 24 2024 | 22.12 | 0.840 | 3.95% | 21.28 | 22.79 | 21.28 | 1,749.00 |
Mar 23 2024 | 21.28 | 0.510 | 2.46% | 20.62 | 21.76 | 20.59 | 392.00 |
Mar 22 2024 | 20.77 | -0.230 | -1.10% | 21.25 | 22.45 | 20.14 | 3,291.00 |
Mar 21 2024 | 21.00 | -0.030 | -0.14% | 20.91 | 21.34 | 20.27 | 989.00 |
Mar 20 2024 | 21.03 | 1.88 | 9.82% | 19.36 | 21.16 | 18.13 | 3,835.00 |
Mar 19 2024 | 19.15 | -2.21 | -10.35% | 21.35 | 21.35 | 18.83 | 3,678.00 |
Mar 18 2024 | 21.36 | -1.10 | -4.90% | 22.25 | 22.63 | 20.77 | 1,021.00 |
Mar 17 2024 | 22.46 | 0.880 | 4.08% | 21.86 | 22.83 | 20.34 | 1,107.00 |
Mar 16 2024 | 21.58 | -1.37 | -5.97% | 23.01 | 23.58 | 21.16 | 1,817.00 |
Mar 15 2024 | 22.95 | -1.79 | -7.24% | 24.76 | 24.91 | 21.16 | 2,813.00 |
Mar 14 2024 | 24.74 | -1.00 | -3.89% | 25.67 | 25.73 | 23.47 | 5,794.00 |
Mar 13 2024 | 25.74 | 0.270 | 1.06% | 25.56 | 28.64 | 24.97 | 14,187.00 |
Mar 12 2024 | 25.47 | -0.600 | -2.30% | 26.06 | 26.39 | 23.52 | 3,993.00 |
Mar 11 2024 | 26.07 | 0.020 | 0.08% | 25.99 | 26.30 | 24.15 | 3,328.00 |
Mar 10 2024 | 26.05 | 0.860 | 3.41% | 25.29 | 27.16 | 24.82 | 6,404.00 |
Mar 09 2024 | 25.19 | 0.060 | 0.24% | 25.02 | 25.70 | 24.83 | 1,009.00 |
Mar 08 2024 | 25.13 | -0.270 | -1.06% | 25.74 | 27.33 | 18.80 | 3,955.00 |
Mar 07 2024 | 25.40 | -0.430 | -1.66% | 25.91 | 26.30 | 24.35 | 9,480.00 |
Mar 06 2024 | 25.83 | 0.380 | 1.49% | 25.14 | 27.86 | 25.02 | 16,326.00 |
Mar 05 2024 | 25.45 | 3.74 | 17.23% | 21.72 | 30.52 | 19.81 | 81,581.00 |
Mar 04 2024 | 21.71 | -0.440 | -1.99% | 22.33 | 22.55 | 20.10 | 5,666.00 |
Mar 03 2024 | 22.15 | -0.510 | -2.25% | 22.71 | 23.60 | 20.59 | 4,400.00 |
Mar 02 2024 | 22.66 | 1.14 | 5.30% | 21.63 | 22.73 | 21.40 | 2,367.00 |
Mar 01 2024 | 21.52 | 0.490 | 2.33% | 21.01 | 21.58 | 20.83 | 2,024.00 |
Feb 29 2024 | 21.03 | -0.200 | -0.94% | 21.14 | 22.84 | 20.54 | 3,164.00 |
Feb 28 2024 | 21.23 | -1.05 | -4.71% | 22.23 | 23.40 | 18.80 | 4,939.00 |
Feb 27 2024 | 22.28 | 0.180 | 0.81% | 22.16 | 22.73 | 20.55 | 4,271.00 |