Ethereum Name Service
ENS
Rank #161
$14.33
Updated 6 days ago
Market Cap
$543.48M
24h Volume
$79.15M
Avg Volume (90d)
$62.59M
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 |