Ethereum Name Service
ENS
Rank #161
$14.33
Updated 6 days ago
Market Cap
$543.48M
24h Volume
$79.15M
Avg Volume (6m)
$82.29M
24h High/Low
$15.60
$14.30
$14.30
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Governance
Decentralized Identifier (DID)
NFT
Name Service
Chains
Ethereum
0xc18360217d8f7ab...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $14.33 | $15.60 | $14.30 | $14.33 | $79.15M | $543.48M |
| Nov 10, 2025 | $14.09 | $14.09 | $14.09 | $14.09 | $40.81M | $530.03M |
| Nov 9, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $37.17M | $517.51M |
| Nov 8, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $63.30M | $532.30M |
| Nov 7, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $31.01M | $471.63M |
| Nov 6, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $48.80M | $488.13M |
| Nov 5, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $81.58M | $416.65M |
| Nov 4, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $59.01M | $446.88M |
| Nov 3, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $30.37M | $503.49M |
| Nov 2, 2025 | $15.13 | $15.13 | $15.13 | $15.13 | $23.60M | $501.67M |
| Nov 1, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | $35.07M | $489.44M |
| Oct 31, 2025 | $14.51 | $14.51 | $14.51 | $14.51 | $51.09M | $480.27M |
| Oct 30, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $42.72M | $514.62M |
| Oct 29, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | $59.00M | $514.19M |
| Oct 28, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $45.59M | $528.81M |
| Oct 27, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | $55.24M | $543.75M |
| Oct 26, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $21.90M | $513.64M |
| Oct 25, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $39.97M | $514.69M |
| Oct 24, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $43.48M | $506.05M |
| Oct 23, 2025 | $14.86 | $14.86 | $14.86 | $14.86 | $57.22M | $492.87M |
| Oct 22, 2025 | $15.27 | $15.27 | $15.27 | $15.27 | $68.82M | $506.14M |
| Oct 21, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $54.76M | $517.39M |
| Oct 20, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $50.58M | $515.89M |
| Oct 19, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | $34.38M | $505.53M |
| Oct 18, 2025 | $15.12 | $15.12 | $15.12 | $15.12 | $96.24M | $501.94M |
| Oct 17, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | $66.80M | $514.01M |
| Oct 16, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | $57.66M | $536.69M |
| Oct 15, 2025 | $16.99 | $16.99 | $16.99 | $16.99 | $77.98M | $563.63M |
| Oct 14, 2025 | $17.71 | $17.71 | $17.71 | $17.71 | $71.37M | $587.66M |
| Oct 13, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $88.09M | $560.48M |
| Oct 12, 2025 | $14.99 | $14.99 | $14.99 | $14.99 | $123.71M | $497.14M |
| Oct 11, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $209.80M | $499.10M |
| Oct 10, 2025 | $20.77 | $20.77 | $20.77 | $20.77 | $60.34M | $688.99M |
| Oct 9, 2025 | $21.49 | $21.49 | $21.49 | $21.49 | $58.45M | $712.78M |
| Oct 8, 2025 | $20.68 | $20.68 | $20.68 | $20.68 | $72.11M | $685.60M |
| Oct 7, 2025 | $21.91 | $21.91 | $21.91 | $21.91 | $64.56M | $726.99M |
| Oct 6, 2025 | $21.10 | $21.10 | $21.10 | $21.10 | $67.02M | $699.87M |
| Oct 5, 2025 | $21.29 | $21.29 | $21.29 | $21.29 | $44.03M | $706.06M |
| Oct 4, 2025 | $21.92 | $21.92 | $21.92 | $21.92 | $66.03M | $727.66M |
| Oct 3, 2025 | $21.83 | $21.83 | $21.83 | $21.83 | $58.63M | $722.70M |
| Oct 2, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $52.63M | $699.51M |
| Oct 1, 2025 | $19.90 | $19.90 | $19.90 | $19.90 | $50.98M | $659.97M |
| Sep 30, 2025 | $20.27 | $20.27 | $20.27 | $20.27 | $49.47M | $672.86M |
| Sep 29, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | $35.50M | $673.40M |
| Sep 28, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | $21.99M | $662.30M |
| Sep 27, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | $59.37M | $671.22M |
| Sep 26, 2025 | $19.65 | $19.65 | $19.65 | $19.65 | $102.28M | $651.98M |
| Sep 25, 2025 | $20.90 | $20.90 | $20.90 | $20.90 | $51.45M | $692.73M |
| Sep 24, 2025 | $20.86 | $20.86 | $20.86 | $20.86 | $52.72M | $692.21M |
| Sep 23, 2025 | $21.07 | $21.07 | $21.07 | $21.07 | $103.58M | $698.59M |
| Sep 22, 2025 | $22.76 | $22.76 | $22.76 | $22.76 | $41.56M | $754.83M |
| Sep 21, 2025 | $23.32 | $23.32 | $23.32 | $23.32 | $31.80M | $773.32M |
| Sep 20, 2025 | $23.27 | $23.27 | $23.27 | $23.27 | $61.17M | $771.87M |
| Sep 19, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | $70.85M | $808.90M |
| Sep 18, 2025 | $24.32 | $24.32 | $24.32 | $24.32 | $76.65M | $806.43M |
| Sep 17, 2025 | $23.57 | $23.57 | $23.57 | $23.57 | $37.09M | $781.50M |
| Sep 16, 2025 | $23.19 | $23.19 | $23.19 | $23.19 | $54.43M | $769.14M |
| Sep 15, 2025 | $23.76 | $23.76 | $23.76 | $23.76 | $57.53M | $787.81M |
| Sep 14, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $67.49M | $816.79M |
| Sep 13, 2025 | $25.02 | $25.02 | $25.02 | $25.02 | $80.58M | $829.66M |
| Sep 12, 2025 | $24.19 | $24.19 | $24.19 | $24.19 | $111.93M | $802.23M |
| Sep 11, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | $60.71M | $774.34M |
| Sep 10, 2025 | $22.93 | $22.93 | $22.93 | $22.93 | $60.40M | $760.32M |
| Sep 9, 2025 | $23.10 | $23.10 | $23.10 | $23.10 | $44.01M | $766.31M |
| Sep 8, 2025 | $22.44 | $22.44 | $22.44 | $22.44 | $29.52M | $744.91M |
| Sep 7, 2025 | $22.06 | $22.06 | $22.06 | $22.06 | $22.48M | $731.45M |
| Sep 6, 2025 | $22.40 | $22.40 | $22.40 | $22.40 | $41.16M | $742.72M |
| Sep 5, 2025 | $22.19 | $22.19 | $22.19 | $22.19 | $31.08M | $737.85M |
| Sep 4, 2025 | $22.95 | $22.95 | $22.95 | $22.95 | $45.52M | $761.36M |
| Sep 3, 2025 | $22.53 | $22.53 | $22.53 | $22.53 | $48.29M | $746.77M |
| Sep 2, 2025 | $22.01 | $22.01 | $22.01 | $22.01 | $72.23M | $730.30M |
| Sep 1, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $73.64M | $745.43M |
| Aug 31, 2025 | $23.28 | $23.28 | $23.28 | $23.28 | $31.28M | $771.75M |
| Aug 30, 2025 | $23.23 | $23.23 | $23.23 | $23.23 | $66.15M | $771.60M |
| Aug 29, 2025 | $24.41 | $24.41 | $24.41 | $24.41 | $55.64M | $808.20M |
| Aug 28, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | $66.99M | $804.53M |
| Aug 27, 2025 | $24.56 | $24.56 | $24.56 | $24.56 | $65.49M | $814.32M |
| Aug 26, 2025 | $23.65 | $23.65 | $23.65 | $23.65 | $88.76M | $784.48M |
| Aug 25, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | $102.84M | $868.32M |
| Aug 24, 2025 | $26.95 | $26.95 | $26.95 | $26.95 | $79.47M | $894.02M |
| Aug 23, 2025 | $27.51 | $27.51 | $27.51 | $27.51 | $216.72M | $912.11M |
| Aug 22, 2025 | $24.43 | $24.43 | $24.43 | $24.43 | $55.24M | $810.13M |
| Aug 21, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | $75.77M | $839.12M |
| Aug 20, 2025 | $24.09 | $24.09 | $24.09 | $24.09 | $81.95M | $800.85M |
| Aug 19, 2025 | $25.41 | $25.41 | $25.41 | $25.41 | $95.97M | $842.69M |
| Aug 18, 2025 | $26.59 | $26.59 | $26.59 | $26.59 | $80.76M | $882.61M |
| Aug 17, 2025 | $26.42 | $26.42 | $26.42 | $26.42 | $58.79M | $875.03M |
| Aug 16, 2025 | $26.32 | $26.32 | $26.32 | $26.32 | $128.18M | $871.41M |
| Aug 15, 2025 | $26.57 | $26.57 | $26.57 | $26.57 | $296.83M | $881.52M |
| Aug 14, 2025 | $29.77 | $29.77 | $29.77 | $29.77 | $118.98M | $988.62M |
| Aug 13, 2025 | $29.47 | $29.47 | $29.47 | $29.47 | $194.14M | $976.89M |
| Aug 12, 2025 | $27.94 | $27.94 | $27.94 | $27.94 | $211.71M | $926.72M |
| Aug 11, 2025 | $29.50 | $29.50 | $29.50 | $29.50 | $209.89M | $976.30M |
| Aug 10, 2025 | $29.62 | $29.62 | $29.62 | $29.62 | $169.55M | $985.12M |
| Aug 9, 2025 | $28.19 | $28.19 | $28.19 | $28.19 | $104.60M | $935.25M |
| Aug 8, 2025 | $27.72 | $27.72 | $27.72 | $27.72 | $103.35M | $919.24M |
| Aug 7, 2025 | $26.22 | $26.22 | $26.22 | $26.22 | $48.70M | $869.76M |
| Aug 6, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | $98.33M | $864.88M |
| Aug 5, 2025 | $27.09 | $27.09 | $27.09 | $27.09 | $97.21M | $898.05M |
| Aug 4, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | $48.12M | $844.32M |
| Aug 3, 2025 | $24.54 | $24.54 | $24.54 | $24.54 | $92.62M | $816.77M |
| Aug 2, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | $184.22M | $842.95M |
| Aug 1, 2025 | $26.82 | $26.82 | $26.82 | $26.82 | $103.19M | $889.08M |
| Jul 31, 2025 | $28.19 | $28.19 | $28.19 | $28.19 | $112.62M | $934.88M |
| Jul 30, 2025 | $28.59 | $28.59 | $28.59 | $28.59 | $151.22M | $948.13M |
| Jul 29, 2025 | $28.74 | $28.74 | $28.74 | $28.74 | $209.23M | $952.40M |
| Jul 28, 2025 | $31.11 | $31.11 | $31.11 | $31.11 | $150.64M | $1.03B |
| Jul 27, 2025 | $30.37 | $30.37 | $30.37 | $30.37 | $178.25M | $1.01B |
| Jul 26, 2025 | $28.51 | $28.51 | $28.51 | $28.51 | $155.12M | $945.57M |
| Jul 25, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $301.20M | $929.85M |
| Jul 24, 2025 | $27.73 | $27.73 | $27.73 | $27.73 | $219.28M | $919.63M |
| Jul 23, 2025 | $28.84 | $28.84 | $28.84 | $28.84 | $258.71M | $956.20M |
| Jul 22, 2025 | $27.88 | $27.88 | $27.88 | $27.88 | $148.17M | $925.09M |
| Jul 21, 2025 | $28.57 | $28.57 | $28.57 | $28.57 | $159.05M | $947.33M |
| Jul 20, 2025 | $27.95 | $27.95 | $27.95 | $27.95 | $96.15M | $927.12M |
| Jul 19, 2025 | $27.32 | $27.32 | $27.32 | $27.32 | $200.42M | $906.45M |
| Jul 18, 2025 | $27.93 | $27.93 | $27.93 | $27.93 | $192.15M | $926.63M |
| Jul 17, 2025 | $26.63 | $26.63 | $26.63 | $26.63 | $327.83M | $882.46M |
| Jul 16, 2025 | $24.16 | $24.16 | $24.16 | $24.16 | $183.68M | $801.44M |
| Jul 15, 2025 | $22.60 | $22.60 | $22.60 | $22.60 | $103.21M | $750.00M |
| Jul 14, 2025 | $22.04 | $22.04 | $22.04 | $22.04 | $49.87M | $730.95M |
| Jul 13, 2025 | $21.61 | $21.61 | $21.61 | $21.61 | $50.63M | $716.59M |
| Jul 12, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | $133.34M | $723.22M |
| Jul 11, 2025 | $21.88 | $21.88 | $21.88 | $21.88 | $82.90M | $724.06M |
| Jul 10, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | $63.67M | $671.42M |
| Jul 9, 2025 | $18.97 | $18.97 | $18.97 | $18.97 | $33.18M | $629.36M |
| Jul 8, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | $28.49M | $615.99M |
| Jul 7, 2025 | $18.76 | $18.76 | $18.76 | $18.76 | $45.20M | $621.78M |
| Jul 6, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | $25.65M | $610.98M |
| Jul 5, 2025 | $18.44 | $18.44 | $18.44 | $18.44 | $43.54M | $611.54M |
| Jul 4, 2025 | $19.36 | $19.36 | $19.36 | $19.36 | $49.70M | $642.04M |
| Jul 3, 2025 | $19.23 | $19.23 | $19.23 | $19.23 | $60.12M | $637.74M |
| Jul 2, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | $28.47M | $595.51M |
| Jul 1, 2025 | $18.85 | $18.85 | $18.85 | $18.85 | $47.58M | $625.66M |
| Jun 30, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $37.42M | $642.12M |
| Jun 29, 2025 | $18.64 | $18.64 | $18.64 | $18.64 | $22.68M | $618.41M |
| Jun 28, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | $37.45M | $613.33M |
| Jun 27, 2025 | $18.26 | $18.26 | $18.26 | $18.26 | $47.90M | $605.38M |
| Jun 26, 2025 | $18.51 | $18.51 | $18.51 | $18.51 | $38.88M | $614.14M |
| Jun 25, 2025 | $18.95 | $18.95 | $18.95 | $18.95 | $53.78M | $628.18M |
| Jun 24, 2025 | $18.82 | $18.82 | $18.82 | $18.82 | $77.17M | $624.31M |
| Jun 23, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | $89.87M | $564.47M |
| Jun 22, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | $51.47M | $576.31M |
| Jun 21, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | $54.44M | $620.42M |
| Jun 20, 2025 | $19.80 | $19.80 | $19.80 | $19.80 | $39.66M | $656.54M |
| Jun 19, 2025 | $19.92 | $19.92 | $19.92 | $19.92 | $52.90M | $660.11M |
| Jun 18, 2025 | $19.91 | $19.91 | $19.91 | $19.91 | $82.63M | $661.08M |
| Jun 17, 2025 | $20.56 | $20.56 | $20.56 | $20.56 | $79.68M | $684.09M |
| Jun 16, 2025 | $20.45 | $20.45 | $20.45 | $20.45 | $32.47M | $678.58M |
| Jun 15, 2025 | $20.22 | $20.22 | $20.22 | $20.22 | $42.55M | $670.76M |
| Jun 14, 2025 | $20.43 | $20.43 | $20.43 | $20.43 | $131.71M | $677.54M |
| Jun 13, 2025 | $21.18 | $21.18 | $21.18 | $21.18 | $95.11M | $703.08M |
| Jun 12, 2025 | $22.61 | $22.61 | $22.61 | $22.61 | $253.67M | $748.12M |
| Jun 11, 2025 | $23.71 | $23.71 | $23.71 | $23.71 | $141.02M | $786.00M |
| Jun 10, 2025 | $21.97 | $21.97 | $21.97 | $21.97 | $59.98M | $730.42M |
| Jun 9, 2025 | $20.72 | $20.72 | $20.72 | $20.72 | $28.61M | $687.37M |
| Jun 8, 2025 | $20.89 | $20.89 | $20.89 | $20.89 | $31.13M | $692.71M |
| Jun 7, 2025 | $20.16 | $20.16 | $20.16 | $20.16 | $51.78M | $668.65M |
| Jun 6, 2025 | $19.87 | $19.87 | $19.87 | $19.87 | $75.26M | $658.72M |
| Jun 5, 2025 | $21.57 | $21.57 | $21.57 | $21.57 | $58.50M | $715.27M |
| Jun 4, 2025 | $21.59 | $21.59 | $21.59 | $21.59 | $50.87M | $715.96M |
| Jun 3, 2025 | $21.65 | $21.65 | $21.65 | $21.65 | $38.78M | $717.92M |
| Jun 2, 2025 | $21.08 | $21.08 | $21.08 | $21.08 | $33.87M | $699.42M |
| Jun 1, 2025 | $20.83 | $20.83 | $20.83 | $20.83 | $54.40M | $690.68M |
| May 31, 2025 | $21.02 | $21.02 | $21.02 | $21.02 | $83.53M | $695.51M |
| May 30, 2025 | $23.05 | $23.05 | $23.05 | $23.05 | $199.08M | $764.67M |
| May 29, 2025 | $23.46 | $23.46 | $23.46 | $23.46 | $92.65M | $779.77M |
| May 28, 2025 | $22.86 | $22.86 | $22.86 | $22.86 | $71.35M | $757.53M |
| May 27, 2025 | $21.96 | $21.96 | $21.96 | $21.96 | $36.41M | $728.17M |
| May 26, 2025 | $22.22 | $22.22 | $22.22 | $22.22 | $52.32M | $736.53M |
| May 25, 2025 | $22.10 | $22.10 | $22.10 | $22.10 | $35.54M | $732.42M |
| May 24, 2025 | $22.10 | $22.10 | $22.10 | $22.10 | $85.27M | $732.87M |
| May 23, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | $88.17M | $790.19M |
| May 22, 2025 | $23.08 | $23.08 | $23.08 | $23.08 | $99.71M | $765.50M |
| May 21, 2025 | $22.21 | $22.21 | $22.21 | $22.21 | $72.28M | $736.91M |
| May 20, 2025 | $22.19 | $22.19 | $22.19 | $22.19 | $86.67M | $735.83M |
| May 19, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $78.77M | $731.92M |
| May 18, 2025 | $21.45 | $21.45 | $21.45 | $21.45 | $57.21M | $711.52M |
| May 17, 2025 | $22.40 | $22.40 | $22.40 | $22.40 | $86.52M | $742.95M |