Ethereum Name Service
ENS
Rank #161
$11.83
Updated 4 months ago
Market Cap
$448.58M
24h Volume
$41.80M
Avg Volume (6m)
$44.99M
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 |