Ethereum Name Service
ENS
Rank #161
$11.83
Updated 25 days ago
Market Cap
$448.58M
24h Volume
$41.80M
Avg Volume (6m)
$79.20M
24h High/Low
$11.94
$10.77
$10.77
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $11.83 | $11.94 | $10.77 | $11.83 | $41.80M | $448.58M |
| Dec 2, 2025 | $10.70 | $11.75 | $10.64 | $11.70 | $44.26M | $419.20M |
| Dec 1, 2025 | $11.42 | $11.42 | $10.36 | $10.71 | $44.61M | $404.20M |
| Nov 30, 2025 | $11.52 | $11.66 | $11.49 | $11.57 | $23.53M | $438.79M |
| Nov 29, 2025 | $11.78 | $11.81 | $11.53 | $11.53 | $30.93M | $443.15M |
| Nov 28, 2025 | $11.76 | $11.90 | $11.51 | $11.84 | $36.11M | $445.27M |
| Nov 27, 2025 | $11.72 | $11.97 | $11.65 | $11.78 | $40.44M | $447.69M |
| Nov 26, 2025 | $11.53 | $11.84 | $11.26 | $11.74 | $41.59M | $435.18M |
| Nov 25, 2025 | $11.54 | $11.57 | $11.20 | $11.50 | $41.99M | $431.72M |
| Nov 24, 2025 | $11.09 | $11.66 | $10.93 | $11.58 | $61.37M | $424.69M |
| Nov 23, 2025 | $10.97 | $11.21 | $10.93 | $11.16 | $27.30M | $420.34M |
| Nov 22, 2025 | $11.06 | $11.11 | $10.74 | $11.04 | $52.69M | $411.97M |
| Nov 21, 2025 | $11.53 | $11.74 | $10.67 | $10.91 | $69.10M | $422.98M |
| Nov 20, 2025 | $12.22 | $12.36 | $11.39 | $11.74 | $45.61M | $456.21M |
| Nov 19, 2025 | $12.58 | $12.58 | $11.65 | $12.12 | $39.25M | $462.41M |
| Nov 18, 2025 | $12.26 | $12.72 | $12.26 | $12.65 | $49.73M | $471.96M |
| Nov 17, 2025 | $12.54 | $12.89 | $12.13 | $12.27 | $38.62M | $475.98M |
| Nov 16, 2025 | $12.98 | $13.05 | $12.19 | $12.45 | $25.69M | $481.50M |
| Nov 15, 2025 | $12.93 | $13.33 | $12.90 | $12.96 | $38.19M | $496.09M |
| Nov 14, 2025 | $13.34 | $13.37 | $12.94 | $13.06 | $56.81M | $499.08M |
| Nov 13, 2025 | $13.80 | $14.35 | $13.02 | $13.27 | $43.58M | $524.40M |
| Nov 12, 2025 | $13.93 | $14.65 | $13.75 | $13.87 | $43.06M | $534.87M |
| 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 |