Ethereum Name Service (ENS) Povijesni podaci

Daily Ethereum Name Service price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ENS moved from $15.12 to $5.52 (−63.49%), with a high of $16.73 and a low of $3.77.

Datum	Otvaranje	Maksimum	Minimum	Zatvaranje	Promjena	Volumen	Tržišna kapitalizacija
Oct 17, 2026	$5.70	$5.73	$5.39	$5.52	3.16%	$438,257	$233,305,401
Oct 16, 2026	$5.76	$5.93	$5.58	$5.70	1.04%	$583,199	$243,739,747
Oct 15, 2026	$5.72	$5.81	$5.31	$5.77	0.87%	$1,560,430	$241,724,548
Oct 14, 2026	$6.02	$6.11	$5.70	$5.73	4.82%	$937,203	$254,482,978
Oct 13, 2026	$5.93	$6.13	$5.69	$6.02	1.52%	$878,771	$250,603,706
Oct 12, 2026	$6.36	$6.47	$5.92	$5.93	6.76%	$1,036,423	$268,683,207
Oct 11, 2026	$6.34	$6.39	$6.04	$6.36	0.32%	$2,511,248	$267,810,987
Oct 10, 2026	$6.30	$6.43	$6.26	$6.34	0.63%	$503,305	$266,559,513
Oct 9, 2026	$6.17	$6.32	$6.11	$6.30	2.11%	$653,320	$260,096,050
Oct 8, 2026	$6.48	$6.74	$5.87	$6.15	5.09%	$2,795,394	$273,886,618
Oct 7, 2026	$6.75	$6.77	$6.26	$6.48	4.00%	$1,594,136	$285,516,728
Oct 6, 2026	$6.86	$6.94	$6.72	$6.76	1.46%	$890,341	$290,012,074
Oct 5, 2026	$6.88	$7.00	$6.69	$6.86	0.29%	$1,116,013	$290,632,538
Oct 4, 2026	$6.85	$6.90	$6.74	$6.88	0.44%	$616,716	$289,747,434
Oct 3, 2026	$6.79	$6.92	$6.72	$6.86	1.03%	$460,087	$286,705,621
Oct 2, 2026	$6.88	$7.30	$6.60	$6.78	1.45%	$1,768,447	$291,133,134
Oct 1, 2026	$6.98	$7.08	$6.79	$6.89	1.29%	$980,031	$295,646,501
Sep 30, 2026	$7.05	$7.23	$6.87	$6.99	0.85%	$1,586,634	$298,029,797
Sep 29, 2026	$6.75	$7.26	$6.43	$7.05	4.44%	$2,844,783	$284,966,074
Sep 28, 2026	$7.00	$7.09	$6.52	$6.75	3.57%	$1,546,528	$295,412,886
Sep 27, 2026	$7.06	$7.15	$6.93	$7.01	0.71%	$1,150,659	$297,744,865
Sep 26, 2026	$7.19	$7.21	$6.87	$7.06	1.81%	$952,864	$302,638,550
Sep 25, 2026	$7.08	$7.30	$6.95	$7.19	1.55%	$1,868,628	$298,044,069
Sep 24, 2026	$6.74	$7.24	$6.56	$7.08	5.04%	$2,609,304	$284,941,939
Sep 23, 2026	$6.86	$7.44	$6.50	$6.75	1.60%	$4,358,131	$288,797,777
Sep 22, 2026	$6.78	$6.91	$6.54	$6.86	1.18%	$2,581,279	$285,836,778
Sep 21, 2026	$6.50	$6.86	$6.42	$6.78	4.31%	$2,888,236	$273,841,770
Sep 20, 2026	$6.36	$6.94	$6.07	$6.49	2.04%	$3,144,938	$268,936,265
Sep 19, 2026	$6.26	$6.46	$6.13	$6.37	1.76%	$1,784,540	$263,957,636
Sep 18, 2026	$5.69	$6.30	$5.66	$6.26	10.02%	$1,908,533	$239,913,363
Sep 17, 2026	$5.45	$5.78	$5.43	$5.70	4.59%	$606,111	$229,547,313
Sep 16, 2026	$5.32	$5.47	$5.18	$5.45	2.44%	$660,981	$224,363,691
Sep 15, 2026	$5.73	$5.75	$5.27	$5.33	6.98%	$555,820	$242,054,671
Sep 14, 2026	$5.59	$5.91	$5.54	$5.73	2.50%	$524,932	$235,668,875
Sep 13, 2026	$5.79	$5.82	$5.54	$5.59	3.45%	$467,297	$244,359,279
Sep 12, 2026	$5.75	$5.89	$5.74	$5.80	0.87%	$341,518	$242,800,331
Sep 11, 2026	$5.51	$6.07	$5.47	$5.76	4.54%	$1,414,318	$232,529,382
Sep 10, 2026	$5.77	$5.84	$5.49	$5.51	4.51%	$848,122	$243,444,614
Sep 9, 2026	$6.23	$6.36	$5.64	$5.77	7.38%	$2,118,560	$262,033,542
Sep 8, 2026	$6.08	$6.52	$6.00	$6.23	2.47%	$2,292,136	$255,899,142
Sep 7, 2026	$6.23	$6.31	$5.93	$6.08	2.41%	$1,745,202	$261,778,849
Sep 6, 2026	$5.93	$6.32	$5.92	$6.23	5.06%	$2,070,004	$249,751,868
Sep 5, 2026	$5.89	$6.02	$5.75	$5.94	0.85%	$1,527,270	$247,790,903
Sep 4, 2026	$5.73	$6.01	$5.57	$5.89	2.79%	$2,251,630	$241,550,437
Sep 3, 2026	$5.40	$5.88	$5.31	$5.73	6.11%	$1,578,311	$227,026,713
Sep 2, 2026	$5.70	$5.71	$5.20	$5.41	5.09%	$3,239,522	$239,733,949
Sep 1, 2026	$5.85	$6.35	$5.62	$5.70	2.56%	$2,473,014	$245,575,513
Aug 31, 2026	$5.58	$5.93	$5.55	$5.85	4.84%	$1,024,554	$235,064,684
Aug 30, 2026	$5.61	$5.96	$5.50	$5.59	0.36%	$944,317	$235,975,471
Aug 29, 2026	$5.68	$5.70	$5.48	$5.62	1.06%	$358,735	$238,427,719
Aug 28, 2026	$6.01	$6.09	$5.55	$5.67	5.66%	$1,204,859	$252,436,730
Aug 27, 2026	$6.00	$6.09	$5.82	$6.00	0.00%	$1,165,852	$252,375,873
Aug 26, 2026	$5.62	$6.04	$5.59	$6.01	6.94%	$2,161,656	$236,500,095
Aug 25, 2026	$5.79	$6.07	$5.56	$5.63	2.76%	$1,634,275	$243,119,030
Aug 24, 2026	$5.88	$6.05	$5.62	$5.79	1.53%	$1,639,794	$247,133,837
Aug 23, 2026	$5.67	$6.03	$5.47	$5.89	3.88%	$2,984,625	$238,321,656
Aug 22, 2026	$5.92	$6.59	$5.33	$5.67	4.22%	$9,257,560	$247,718,788
Aug 21, 2026	$4.51	$5.97	$4.47	$5.91	31.04%	$4,639,531	$189,325,643
Aug 20, 2026	$4.25	$4.59	$4.15	$4.51	6.12%	$1,323,020	$178,118,312
Aug 19, 2026	$3.85	$4.29	$3.80	$4.24	10.13%	$895,911	$161,655,283
Aug 18, 2026	$3.90	$3.91	$3.77	$3.85	1.28%	$652,657	$163,632,247
Aug 17, 2026	$3.92	$3.97	$3.83	$3.90	0.51%	$918,163	$164,832,982
Aug 16, 2026	$4.03	$4.05	$3.87	$3.93	2.48%	$587,812	$169,546,927
Aug 15, 2026	$4.06	$4.09	$4.03	$4.03	0.74%	$194,064	$170,418,594
Aug 14, 2026	$4.06	$4.07	$3.99	$4.06	0.00%	$322,890	$170,464,718
Aug 13, 2026	$4.04	$4.09	$4.00	$4.06	0.50%	$321,781	$169,483,309
Aug 12, 2026	$4.15	$4.21	$4.00	$4.04	2.65%	$464,196	$174,509,231
Aug 11, 2026	$4.22	$4.23	$4.09	$4.15	1.66%	$403,137	$172,674,440
Aug 10, 2026	$4.23	$4.30	$4.19	$4.21	0.47%	$239,914	$173,478,056
Aug 9, 2026	$4.29	$4.32	$4.23	$4.23	1.40%	$118,704	$175,821,570
Aug 8, 2026	$4.22	$4.37	$4.22	$4.29	1.66%	$225,120	$172,813,096
Aug 7, 2026	$4.19	$4.26	$4.18	$4.21	0.48%	$232,055	$171,613,635
Aug 6, 2026	$4.23	$4.26	$4.16	$4.20	0.71%	$263,039	$173,675,307
Aug 5, 2026	$4.23	$4.27	$4.19	$4.24	0.24%	$230,866	$173,693,049
Aug 4, 2026	$4.25	$4.28	$4.21	$4.24	0.24%	$238,026	$174,120,408
Aug 3, 2026	$4.27	$4.28	$4.19	$4.24	0.70%	$162,380	$175,233,878
Aug 2, 2026	$4.21	$4.31	$4.20	$4.27	1.43%	$142,104	$172,483,364
Aug 1, 2026	$4.26	$4.28	$4.16	$4.21	1.17%	$230,165	$174,327,385
Jul 31, 2026	$4.30	$4.34	$4.18	$4.25	1.16%	$427,563	$176,018,866
Jul 30, 2026	$4.24	$4.37	$4.20	$4.30	1.42%	$334,300	$173,511,438
Jul 29, 2026	$4.34	$4.36	$4.12	$4.24	2.30%	$455,919	$177,714,369
Jul 28, 2026	$4.35	$4.38	$4.23	$4.34	0.23%	$1,477,537	$178,559,600
Jul 27, 2026	$4.63	$4.65	$4.34	$4.36	5.83%	$739,113	$189,392,217
Jul 26, 2026	$4.32	$4.68	$4.32	$4.63	7.18%	$786,000	$177,067,162
Jul 25, 2026	$4.34	$4.39	$4.28	$4.32	0.46%	$443,255	$178,100,862
Jul 24, 2026	$4.43	$4.52	$4.32	$4.34	2.03%	$414,273	$181,462,929
Jul 23, 2026	$4.56	$4.58	$4.41	$4.42	3.07%	$707,333	$187,030,060
Jul 22, 2026	$4.56	$4.68	$4.48	$4.56	0.00%	$1,456,243	$186,695,743
Jul 21, 2026	$4.49	$4.74	$4.49	$4.54	1.11%	$1,511,118	$184,230,423
Jul 20, 2026	$4.51	$4.56	$4.35	$4.51	0.00%	$949,329	$184,612,232
Jul 19, 2026	$4.56	$4.66	$4.44	$4.51	1.10%	$691,494	$186,631,635
Jul 18, 2026	$4.57	$4.67	$4.44	$4.56	0.22%	$1,047,790	$186,933,194
Jul 17, 2026	$4.24	$4.72	$4.23	$4.57	7.78%	$3,403,183	$173,718,780
Jul 16, 2026	$4.32	$4.40	$4.21	$4.24	1.85%	$578,457	$176,688,470
Jul 15, 2026	$4.23	$4.45	$4.17	$4.32	2.13%	$775,935	$172,614,131
Jul 14, 2026	$4.07	$4.27	$4.06	$4.23	3.93%	$409,152	$166,078,194
Jul 13, 2026	$4.10	$4.16	$4.00	$4.07	0.73%	$413,888	$167,273,890
Jul 12, 2026	$4.13	$4.17	$4.08	$4.10	0.73%	$226,429	$168,962,069
Jul 11, 2026	$4.18	$4.24	$4.13	$4.14	0.96%	$411,386	$170,581,647
Jul 10, 2026	$4.15	$4.25	$4.11	$4.18	0.72%	$322,999	$169,241,550
Jul 9, 2026	$4.08	$4.20	$4.03	$4.15	1.72%	$647,140	$166,303,400
Jul 8, 2026	$4.15	$4.18	$3.98	$4.07	1.93%	$1,111,574	$169,439,603
Jul 7, 2026	$4.27	$4.29	$4.12	$4.14	3.04%	$606,578	$174,254,035
Jul 6, 2026	$4.33	$4.34	$4.05	$4.26	1.62%	$1,268,769	$177,340,308
Jul 5, 2026	$4.31	$4.40	$4.24	$4.34	0.70%	$411,525	$176,205,039
Jul 4, 2026	$4.36	$4.42	$4.27	$4.31	1.15%	$475,567	$178,685,992
Jul 3, 2026	$4.18	$4.42	$4.16	$4.37	4.55%	$514,359	$170,454,543
Jul 2, 2026	$4.10	$4.34	$4.06	$4.17	1.71%	$719,305	$167,042,940
Jul 1, 2026	$4.08	$4.22	$3.97	$4.10	0.49%	$451,163	$166,157,727
Jun 30, 2026	$4.20	$4.21	$3.99	$4.07	3.10%	$448,140	$170,881,458
Jun 29, 2026	$4.11	$4.26	$4.07	$4.19	1.95%	$555,775	$411,036,348
Jun 28, 2026	$4.19	$4.19	$4.07	$4.11	1.91%	$413,519	$170,796,114
Jun 27, 2026	$4.22	$4.37	$4.15	$4.19	0.71%	$743,624	$420,950,682
Jun 26, 2026	$4.17	$4.29	$3.95	$4.22	1.20%	$920,070	$168,022,252
Jun 25, 2026	$4.34	$4.39	$3.96	$4.16	4.15%	$702,919	$175,189,470
Jun 24, 2026	$4.45	$4.47	$4.13	$4.35	2.25%	$709,321	$179,548,206
Jun 23, 2026	$4.65	$4.65	$4.30	$4.45	4.30%	$908,116	$187,606,940
Jun 22, 2026	$4.66	$4.82	$4.62	$4.64	0.43%	$745,030	$187,970,961
Jun 21, 2026	$4.82	$4.82	$4.64	$4.66	3.32%	$502,854	$194,523,488
Jun 20, 2026	$5.26	$5.29	$4.54	$4.82	8.37%	$4,852,650	$212,189,765
Jun 19, 2026	$5.33	$5.33	$5.06	$5.26	1.31%	$400,391	$214,926,793
Jun 18, 2026	$5.35	$5.42	$5.14	$5.32	0.56%	$521,770	$215,603,994
Jun 17, 2026	$5.40	$5.59	$5.25	$5.34	1.11%	$582,608	$217,750,345
Jun 16, 2026	$5.40	$5.53	$5.25	$5.39	0.19%	$505,214	$218,067,832
Jun 15, 2026	$5.16	$5.82	$5.06	$5.40	4.65%	$1,258,720	$208,298,409
Jun 14, 2026	$4.95	$5.16	$4.81	$5.15	4.04%	$385,607	$199,936,608
Jun 13, 2026	$4.84	$5.02	$4.83	$4.95	2.27%	$379,455	$195,385,248
Jun 12, 2026	$4.76	$4.91	$4.72	$4.84	1.68%	$366,392	$191,847,205
Jun 11, 2026	$4.54	$4.82	$4.54	$4.76	4.85%	$457,146	$183,636,351
Jun 10, 2026	$4.62	$4.72	$4.47	$4.55	1.52%	$421,260	$186,777,220
Jun 9, 2026	$4.74	$4.76	$4.52	$4.62	2.53%	$433,929	$191,725,235
Jun 8, 2026	$4.73	$4.86	$4.62	$4.74	0.21%	$370,990	$190,382,700
Jun 7, 2026	$4.54	$4.82	$4.51	$4.72	3.96%	$508,193	$183,293,067
Jun 6, 2026	$4.60	$4.67	$4.28	$4.54	1.30%	$647,690	$185,398,892
Jun 5, 2026	$5.15	$5.18	$4.41	$4.60	10.68%	$1,411,188	$207,947,932
Jun 4, 2026	$5.39	$5.43	$4.92	$5.16	4.27%	$1,011,790	$217,847,068
Jun 3, 2026	$5.41	$5.64	$5.33	$5.40	0.18%	$695,168	$218,280,817
Jun 2, 2026	$5.81	$5.81	$5.27	$5.40	7.06%	$750,169	$234,701,111
Jun 1, 2026	$5.90	$5.95	$5.64	$5.81	1.53%	$631,413	$237,967,879
May 31, 2026	$5.98	$6.03	$5.75	$5.90	1.34%	$447,043	$241,459,116
May 30, 2026	$5.86	$6.27	$5.85	$5.97	1.88%	$2,648,754	$236,740,299
May 29, 2026	$5.88	$5.92	$5.65	$5.86	0.34%	$716,202	$236,926,555
May 28, 2026	$5.93	$5.98	$5.60	$5.88	0.84%	$675,032	$238,420,168
May 27, 2026	$6.18	$6.23	$5.87	$5.92	4.21%	$765,508	$249,067,981
May 26, 2026	$6.32	$6.45	$6.16	$6.18	2.22%	$645,420	$254,892,956
May 25, 2026	$6.23	$6.49	$6.19	$6.32	1.44%	$490,659	$251,284,806
May 24, 2026	$6.35	$6.37	$6.09	$6.22	2.05%	$557,660	$255,942,581
May 23, 2026	$6.12	$6.52	$5.94	$6.35	3.76%	$1,018,375	$246,481,462
May 22, 2026	$6.35	$6.59	$6.07	$6.11	3.78%	$1,246,700	$256,001,382
May 21, 2026	$6.27	$6.41	$6.19	$6.35	1.28%	$558,059	$253,214,269
May 20, 2026	$6.14	$6.33	$6.10	$6.28	2.28%	$552,634	$248,002,209
May 19, 2026	$6.30	$6.36	$6.12	$6.14	2.54%	$427,216	$254,319,203
May 18, 2026	$6.23	$6.34	$6.07	$6.30	1.12%	$792,275	$251,252,276
May 17, 2026	$6.42	$6.56	$6.03	$6.22	3.12%	$894,648	$259,225,847
May 16, 2026	$6.75	$6.79	$6.33	$6.42	4.89%	$1,066,165	$272,567,695
May 15, 2026	$7.09	$7.14	$6.57	$6.75	4.80%	$1,263,213	$286,351,333
May 14, 2026	$6.82	$7.27	$6.71	$7.10	4.11%	$1,210,655	$275,219,390
May 13, 2026	$7.00	$7.32	$6.72	$6.82	2.57%	$1,456,282	$282,721,796
May 12, 2026	$7.38	$7.43	$6.82	$7.00	5.15%	$1,586,920	$297,959,996
May 11, 2026	$7.38	$8.16	$7.17	$7.39	0.14%	$6,458,181	$294,773,492
May 10, 2026	$6.79	$7.67	$6.71	$7.38	8.69%	$5,163,485	$271,715,923
May 9, 2026	$6.97	$7.22	$6.76	$6.80	2.44%	$2,155,828	$279,222,123
May 8, 2026	$6.41	$7.02	$6.35	$6.96	8.58%	$2,016,482	$256,156,774
May 7, 2026	$6.62	$6.70	$6.35	$6.41	3.17%	$905,831	$255,085,786
May 6, 2026	$6.37	$6.68	$6.33	$6.62	3.92%	$1,269,573	$245,288,577
May 5, 2026	$6.17	$6.44	$6.17	$6.37	3.24%	$1,053,201	$237,545,910
May 4, 2026	$6.13	$6.32	$6.07	$6.16	0.49%	$1,035,974	$235,974,140
May 3, 2026	$6.12	$6.20	$6.02	$6.13	0.16%	$522,674	$235,405,097
May 2, 2026	$6.08	$6.16	$6.04	$6.12	0.66%	$295,434	$234,298,674
May 1, 2026	$6.00	$6.14	$5.98	$6.08	1.33%	$500,963	$230,838,062
Apr 30, 2026	$6.03	$6.09	$5.94	$6.00	0.50%	$517,530	$231,391,503
Apr 29, 2026	$6.04	$6.24	$5.83	$6.02	0.33%	$1,217,590	$232,424,693
Apr 28, 2026	$6.09	$6.10	$5.98	$6.05	0.66%	$560,682	$234,320,188
Apr 27, 2026	$6.20	$6.34	$5.93	$6.09	1.77%	$1,011,866	$238,505,054
Apr 26, 2026	$6.17	$6.28	$6.10	$6.20	0.49%	$714,988	$237,412,089
Apr 25, 2026	$6.27	$6.35	$6.10	$6.18	1.44%	$673,372	$241,506,141
Apr 24, 2026	$6.18	$6.49	$6.09	$6.28	1.62%	$1,761,226	$236,947,058
Apr 23, 2026	$6.11	$6.23	$5.97	$6.17	0.98%	$1,122,308	$234,519,024
Apr 22, 2026	$6.03	$6.33	$5.99	$6.10	1.16%	$1,106,785	$231,164,795
Apr 21, 2026	$5.98	$6.10	$5.86	$6.02	0.67%	$888,057	$229,357,770
Apr 20, 2026	$5.75	$6.06	$5.74	$5.97	3.83%	$832,279	$221,218,185
Apr 19, 2026	$5.98	$6.01	$5.73	$5.75	3.85%	$965,082	$229,710,949
Apr 18, 2026	$6.27	$6.33	$5.95	$5.98	4.63%	$1,281,838	$240,603,409
Apr 17, 2026	$6.23	$6.48	$6.07	$6.26	0.48%	$1,771,732	$239,098,871
Apr 16, 2026	$5.90	$6.29	$5.89	$6.23	5.59%	$2,164,244	$226,970,138
Apr 15, 2026	$5.77	$5.96	$5.75	$5.90	2.25%	$686,374	$221,597,495
Apr 14, 2026	$5.95	$5.97	$5.70	$5.76	3.19%	$929,581	$228,686,302
Apr 13, 2026	$5.54	$5.98	$5.54	$5.95	7.40%	$921,929	$213,051,591
Apr 12, 2026	$5.82	$5.84	$5.53	$5.55	4.64%	$839,571	$223,600,071
Apr 11, 2026	$5.85	$5.94	$5.74	$5.83	0.34%	$706,548	$224,619,490
Apr 10, 2026	$5.77	$5.94	$5.73	$5.86	1.56%	$780,981	$221,491,773
Apr 9, 2026	$5.71	$5.92	$5.63	$5.76	0.88%	$1,110,922	$219,271,468
Apr 8, 2026	$5.98	$6.01	$5.69	$5.71	4.52%	$901,504	$230,157,466
Apr 7, 2026	$5.61	$6.05	$5.47	$5.99	6.77%	$1,018,599	$215,905,022
Apr 6, 2026	$5.69	$5.87	$5.58	$5.61	1.41%	$826,350	$219,634,938
Apr 5, 2026	$5.67	$5.69	$5.47	$5.68	0.18%	$656,093	$217,848,730
Apr 4, 2026	$5.52	$5.74	$5.50	$5.68	2.90%	$895,147	$211,951,556
Apr 3, 2026	$5.52	$5.67	$5.50	$5.52	0.00%	$458,575	$212,158,446
Apr 2, 2026	$5.72	$5.78	$5.43	$5.52	3.50%	$833,946	$219,769,825
Apr 1, 2026	$5.67	$5.85	$5.63	$5.72	0.88%	$846,572	$217,894,952
Mar 31, 2026	$5.54	$5.71	$5.46	$5.68	2.53%	$596,085	$212,407,146
Mar 30, 2026	$5.52	$5.76	$5.50	$5.53	0.18%	$886,626	$212,239,522
Mar 29, 2026	$5.62	$5.66	$5.39	$5.52	1.78%	$588,314	$215,857,765
Mar 28, 2026	$5.66	$5.77	$5.57	$5.62	0.71%	$572,373	$217,232,555
Mar 27, 2026	$5.86	$5.87	$5.58	$5.66	3.41%	$786,730	$349,997,121
Mar 26, 2026	$6.11	$6.12	$5.79	$5.86	4.09%	$823,622	$351,952,843
Mar 25, 2026	$6.12	$6.22	$6.07	$6.11	0.16%	$935,879	$342,109,943
Mar 24, 2026	$6.16	$6.18	$5.98	$6.11	0.81%	$1,040,807	$329,830,677
Mar 23, 2026	$5.86	$6.21	$5.78	$6.16	5.12%	$1,266,607	$327,981,629
Mar 22, 2026	$6.00	$6.10	$5.78	$5.85	2.50%	$638,465	$372,309,582
Mar 21, 2026	$6.26	$6.32	$5.96	$6.00	4.15%	$612,422	$240,161,997
Mar 20, 2026	$6.27	$6.37	$6.14	$6.26	0.16%	$627,256	$322,234,226
Mar 19, 2026	$6.32	$6.61	$6.14	$6.26	0.95%	$1,507,178	$319,452,939
Mar 18, 2026	$6.65	$6.76	$6.17	$6.32	4.96%	$1,803,262	$304,904,974
Mar 17, 2026	$6.66	$6.96	$6.62	$6.65	0.15%	$3,595,939	$308,911,399
Mar 16, 2026	$6.20	$6.81	$6.15	$6.66	7.42%	$2,818,466	$339,139,608
Mar 15, 2026	$6.00	$6.24	$5.96	$6.19	3.17%	$636,173	$374,166,268
Mar 14, 2026	$6.05	$6.11	$5.91	$6.00	0.83%	$512,636	$322,010,832
Mar 13, 2026	$6.02	$6.41	$6.00	$6.04	0.33%	$1,482,997	$352,950,579
Mar 12, 2026	$6.00	$6.07	$5.88	$6.02	0.33%	$743,512	$229,740,766
Mar 11, 2026	$5.95	$6.13	$5.88	$6.00	0.84%	$793,580	$318,897,721
Mar 10, 2026	$5.79	$6.13	$5.77	$5.95	2.76%	$1,377,975	$319,517,576
Mar 9, 2026	$5.65	$5.98	$5.64	$5.79	2.48%	$946,260	$317,483,628
Mar 8, 2026	$5.77	$5.83	$5.58	$5.65	2.08%	$698,394	$397,472,829
Mar 7, 2026	$5.89	$5.93	$5.72	$5.78	1.87%	$394,995	$335,255,822
Mar 6, 2026	$6.14	$6.21	$5.78	$5.89	4.07%	$934,464	$330,599,195
Mar 5, 2026	$6.31	$6.37	$6.04	$6.12	3.01%	$1,041,852	$305,058,012
Mar 4, 2026	$5.97	$6.52	$5.84	$6.31	5.70%	$2,278,878	$311,120,485
Mar 3, 2026	$6.11	$6.12	$5.81	$5.97	2.29%	$1,336,104	$311,336,587
Mar 2, 2026	$5.93	$6.30	$5.86	$6.10	2.87%	$1,282,643	$314,630,659
Mar 1, 2026	$6.11	$6.36	$5.80	$5.93	2.95%	$1,243,612	$312,583,185
Feb 28, 2026	$6.07	$6.20	$5.65	$6.11	0.66%	$1,232,424	$315,501,521
Feb 27, 2026	$6.23	$6.51	$5.90	$6.06	2.73%	$1,085,010	$318,876,962
Feb 26, 2026	$6.59	$6.68	$6.13	$6.23	5.46%	$2,038,848	$317,910,262
Feb 25, 2026	$6.01	$6.97	$5.98	$6.59	9.65%	$2,659,212	$329,982,806
Feb 24, 2026	$6.07	$6.20	$5.85	$6.00	1.15%	$1,610,249	$335,295,539
Feb 23, 2026	$6.32	$6.32	$5.92	$6.06	4.11%	$977,658	$329,033,990
Feb 22, 2026	$6.75	$6.75	$6.28	$6.32	6.37%	$778,364	$320,566,921
Feb 21, 2026	$6.62	$7.03	$6.55	$6.76	2.11%	$1,528,940	$343,198,583
Feb 20, 2026	$6.48	$6.73	$6.36	$6.62	2.16%	$1,218,761	$334,362,508
Feb 19, 2026	$6.62	$6.63	$6.29	$6.48	2.11%	$1,091,019	$319,122,985
Feb 18, 2026	$6.69	$7.05	$6.60	$6.61	1.20%	$1,942,341	$357,826,349
Feb 17, 2026	$6.83	$6.88	$6.56	$6.71	1.76%	$839,211	$333,314,148
Feb 16, 2026	$6.71	$6.90	$6.64	$6.83	1.79%	$1,324,013	$318,662,819
Feb 15, 2026	$6.88	$7.08	$6.55	$6.71	2.47%	$2,201,572	$289,900,340
Feb 14, 2026	$6.50	$7.21	$6.48	$6.89	6.00%	$7,445,365	$278,673,215
Feb 13, 2026	$5.84	$6.89	$5.70	$6.49	11.13%	$6,783,125	$280,997,185
Feb 12, 2026	$5.56	$6.13	$5.56	$5.84	5.04%	$3,006,744	$296,257,866
Feb 11, 2026	$5.65	$5.81	$5.40	$5.56	1.59%	$1,345,698	$216,100,963
Feb 10, 2026	$5.86	$5.90	$5.59	$5.65	3.58%	$1,060,818	$224,230,950
Feb 9, 2026	$5.91	$6.02	$5.60	$5.86	0.85%	$1,586,124	$320,357,680
Feb 8, 2026	$6.05	$6.08	$5.86	$5.90	2.48%	$1,393,387	$297,528,204
Feb 7, 2026	$6.13	$6.22	$5.83	$6.05	1.31%	$2,432,020	$268,111,766
Feb 6, 2026	$5.46	$6.39	$4.81	$6.12	12.09%	$6,516,388	$259,337,227
Feb 5, 2026	$6.59	$6.64	$5.37	$5.45	17.30%	$4,120,851	$313,203,178
Feb 4, 2026	$6.75	$6.91	$6.43	$6.58	2.52%	$2,987,816	$317,337,826
Feb 3, 2026	$6.95	$7.05	$6.44	$6.75	2.88%	$3,139,488	$327,004,743
Feb 2, 2026	$6.75	$7.10	$6.56	$6.96	3.11%	$2,408,232	$335,546,211
Feb 1, 2026	$7.10	$7.15	$6.62	$6.76	4.79%	$1,615,838	$314,089,237
Jan 31, 2026	$8.09	$8.10	$6.40	$7.10	12.24%	$5,257,348	$371,795,886
Jan 30, 2026	$8.38	$8.40	$7.89	$8.09	3.46%	$2,441,973	$388,879,229
Jan 29, 2026	$9.14	$9.16	$8.19	$8.37	8.42%	$2,044,969	$428,086,836
Jan 28, 2026	$9.09	$9.22	$8.90	$9.13	0.44%	$1,361,123	$429,525,790
Jan 27, 2026	$8.85	$9.17	$8.67	$9.09	2.71%	$1,438,080	$424,854,525
Jan 26, 2026	$8.63	$9.03	$8.62	$8.86	2.67%	$1,104,270	$407,668,670
Jan 25, 2026	$9.16	$9.18	$8.44	$8.64	5.68%	$1,747,021	$431,138,485
Jan 24, 2026	$9.07	$9.35	$9.03	$9.16	0.99%	$981,054	$425,384,425
Jan 23, 2026	$8.97	$9.34	$8.91	$9.07	1.11%	$1,575,898	$439,455,463
Jan 22, 2026	$9.01	$9.18	$8.80	$8.97	0.44%	$926,379	$411,003,429
Jan 21, 2026	$8.92	$9.28	$8.68	$9.01	1.01%	$1,897,431	$403,046,034
Jan 20, 2026	$9.58	$9.60	$8.82	$8.91	6.99%	$2,617,225	$420,333,975
Jan 19, 2026	$9.98	$9.98	$9.04	$9.58	4.01%	$3,513,917	$453,093,050
Jan 18, 2026	$10.40	$10.49	$9.96	$9.98	4.04%	$1,375,795	$397,331,276
Jan 17, 2026	$10.29	$10.57	$10.25	$10.40	1.07%	$1,353,309	$458,298,535
Jan 16, 2026	$10.34	$10.40	$9.98	$10.28	0.58%	$1,873,294	$444,698,494
Jan 15, 2026	$10.89	$10.91	$10.17	$10.35	4.96%	$2,844,895	$455,392,730
Jan 14, 2026	$10.87	$11.19	$10.77	$10.90	0.28%	$3,111,139	$458,262,250
Jan 13, 2026	$10.09	$11.02	$10.08	$10.87	7.73%	$2,716,260	$447,766,019
Jan 12, 2026	$10.30	$10.55	$9.97	$10.10	1.94%	$1,692,856	$485,956,815
Jan 11, 2026	$10.42	$10.53	$10.14	$10.30	1.15%	$829,823	$452,911,994
Jan 10, 2026	$10.39	$10.63	$10.26	$10.42	0.29%	$2,231,563	$446,813,750
Jan 9, 2026	$10.49	$10.67	$10.24	$10.38	1.05%	$2,954,206	$401,006,474
Jan 8, 2026	$10.73	$10.79	$10.14	$10.49	2.24%	$2,261,481	$409,759,927
Jan 7, 2026	$11.24	$11.25	$10.59	$10.73	4.54%	$1,591,316	$429,836,924
Jan 6, 2026	$10.98	$11.56	$10.70	$11.25	2.46%	$5,686,698	$420,194,203
Jan 5, 2026	$10.41	$11.19	$10.36	$10.97	5.38%	$5,636,625	$399,701,088
Jan 4, 2026	$10.20	$10.52	$10.20	$10.41	2.06%	$1,542,916	$389,547,563
Jan 3, 2026	$10.24	$10.30	$9.91	$10.20	0.39%	$892,062	$390,677,596
Jan 2, 2026	$9.80	$10.31	$9.67	$10.23	4.39%	$1,802,312	$374,069,825
Jan 1, 2026	$9.44	$9.82	$9.34	$9.80	3.81%	$740,454	$360,368,087
Dec 31, 2025	$9.60	$9.71	$9.31	$9.45	1.56%	$1,066,873	$366,193,480
Dec 30, 2025	$9.62	$9.73	$9.48	$9.61	0.10%	$768,563	$366,719,936
Dec 29, 2025	$9.79	$10.06	$9.57	$9.62	1.74%	$1,489,691	$373,771,820
Dec 28, 2025	$9.80	$9.93	$9.67	$9.79	0.10%	$1,352,585	$373,720,349
Dec 27, 2025	$9.42	$9.82	$9.37	$9.80	4.03%	$707,412	$359,771,843
Dec 26, 2025	$9.29	$9.62	$9.24	$9.43	1.51%	$987,002	$354,749,617
Dec 25, 2025	$9.45	$9.65	$9.26	$9.30	1.59%	$702,123	$361,142,846
Dec 24, 2025	$9.43	$9.50	$9.20	$9.46	0.32%	$1,666,237	$359,998,151
Dec 23, 2025	$9.60	$9.67	$9.25	$9.42	1.87%	$1,111,425	$365,200,674
Dec 22, 2025	$9.59	$9.81	$9.38	$9.61	0.21%	$4,021,391	$365,654,414
Dec 21, 2025	$9.67	$9.80	$9.38	$9.58	0.93%	$1,754,578	$369,535,181
Dec 20, 2025	$9.57	$9.90	$9.50	$9.67	1.04%	$833,584	$365,576,211
Dec 19, 2025	$9.02	$9.67	$8.78	$9.57	6.10%	$2,890,264	$344,885,592
Dec 18, 2025	$9.41	$9.83	$8.87	$9.01	4.25%	$3,147,240	$358,948,242
Dec 17, 2025	$10.02	$10.24	$9.34	$9.41	6.09%	$1,816,672	$382,155,843
Dec 16, 2025	$9.85	$10.24	$9.46	$10.02	1.73%	$2,595,167	$376,219,558
Dec 15, 2025	$10.42	$10.71	$9.59	$9.84	5.57%	$1,998,393	$397,543,532
Dec 14, 2025	$10.87	$10.90	$10.29	$10.40	4.32%	$875,983	$415,334,603
Dec 13, 2025	$10.83	$10.97	$10.80	$10.87	0.37%	$448,598	$413,467,504
Dec 12, 2025	$11.07	$11.18	$10.52	$10.83	2.17%	$1,275,186	$422,961,542
Dec 11, 2025	$11.37	$11.38	$10.74	$11.07	2.64%	$1,764,651	$434,763,439
Dec 10, 2025	$11.65	$12.00	$11.35	$11.37	2.40%	$2,050,250	$444,652,858
Dec 9, 2025	$11.28	$12.04	$11.10	$11.64	3.19%	$1,736,270	$430,228,873
Dec 8, 2025	$11.00	$11.54	$10.96	$11.28	2.55%	$1,521,974	$417,095,153
Dec 7, 2025	$11.17	$11.37	$10.70	$11.01	1.43%	$1,632,684	$423,830,413
Dec 6, 2025	$11.16	$11.29	$11.07	$11.17	0.09%	$971,426	$423,916,886
Dec 5, 2025	$11.75	$11.93	$10.95	$11.15	5.11%	$1,607,296	$445,930,980
Dec 4, 2025	$12.09	$12.25	$11.57	$11.75	2.81%	$3,441,390	$459,455,884
Dec 3, 2025	$11.60	$12.26	$11.54	$12.08	4.14%	$1,630,705	$439,779,053
Dec 2, 2025	$10.70	$11.90	$10.56	$11.59	8.32%	$1,806,739	$406,698,913
Dec 1, 2025	$11.39	$11.41	$10.33	$10.70	6.06%	$3,579,937	$433,421,906
Nov 30, 2025	$11.51	$11.71	$11.37	$11.38	1.13%	$1,378,830	$437,419,470
Nov 29, 2025	$11.76	$11.93	$11.48	$11.51	2.13%	$1,021,508	$447,005,082
Nov 28, 2025	$11.77	$12.02	$11.48	$11.76	0.08%	$2,262,177	$446,405,038
Nov 27, 2025	$11.72	$11.99	$11.63	$11.77	0.43%	$2,173,351	$444,116,292
Nov 26, 2025	$11.55	$11.88	$11.21	$11.72	1.47%	$2,501,301	$436,035,476
Nov 25, 2025	$11.54	$11.61	$11.10	$11.54	0.00%	$2,651,071	$436,133,175
Nov 24, 2025	$11.09	$11.67	$10.92	$11.53	3.97%	$8,728,750	$419,230,932
Nov 23, 2025	$10.97	$11.24	$10.91	$11.09	1.09%	$1,433,456	$414,787,538
Nov 22, 2025	$11.06	$11.15	$10.69	$10.97	0.81%	$1,295,970	$418,663,056
Nov 21, 2025	$11.53	$11.78	$10.40	$11.07	3.99%	$7,291,905	$436,067,371
Nov 20, 2025	$12.27	$12.41	$11.30	$11.53	6.03%	$3,954,726	$463,120,470
Nov 19, 2025	$12.59	$12.62	$11.62	$12.27	2.54%	$3,519,537	$475,649,219
Nov 18, 2025	$12.28	$12.80	$12.11	$12.60	2.61%	$3,119,901	$463,579,587
Nov 17, 2025	$12.51	$13.05	$12.04	$12.28	1.84%	$4,345,319	$473,516,061
Nov 16, 2025	$12.98	$13.12	$12.08	$12.51	3.62%	$2,694,640	$491,024,899
Nov 15, 2025	$12.91	$13.39	$12.88	$12.98	0.54%	$1,865,735	$488,506,543
Nov 14, 2025	$13.35	$13.47	$12.67	$12.91	3.30%	$4,792,230	$505,672,112
Nov 13, 2025	$13.82	$14.40	$12.95	$13.36	3.33%	$6,203,650	$522,073,739
Nov 12, 2025	$13.92	$14.71	$13.64	$13.81	0.79%	$3,314,679	$525,961,231
Nov 11, 2025	$14.85	$15.69	$13.87	$13.91	6.33%	$9,635,206	$560,639,541
Nov 10, 2025	$14.10	$15.11	$14.00	$14.86	5.39%	$4,509,456	$530,550,246
Nov 9, 2025	$13.76	$14.44	$13.29	$14.11	2.54%	$3,941,217	$517,433,305
Nov 8, 2025	$14.17	$14.47	$13.53	$13.76	2.89%	$3,151,906	$532,349,993
Nov 7, 2025	$12.59	$14.53	$12.59	$14.17	12.55%	$7,030,195	$472,878,408
Nov 6, 2025	$12.97	$12.97	$12.17	$12.59	2.93%	$2,406,979	$487,886,903
Nov 5, 2025	$12.52	$13.08	$11.77	$12.96	3.51%	$5,302,862	$416,521,612
Nov 4, 2025	$13.46	$13.72	$11.72	$12.52	6.98%	$9,706,132	$446,537,688
Nov 3, 2025	$15.21	$15.24	$12.84	$13.45	11.57%	$5,639,272	$503,489,366
Nov 2, 2025	$15.16	$15.35	$14.70	$15.21	0.33%	$2,504,339	$502,313,444
Nov 1, 2025	$14.75	$15.22	$14.65	$15.16	2.78%	$1,467,463	$489,185,792
Oct 31, 2025	$14.54	$14.99	$14.42	$14.75	1.44%	$2,645,680	$481,369,443
Oct 30, 2025	$15.53	$15.70	$13.98	$14.54	6.37%	$4,574,060	$514,941,968
Oct 29, 2025	$15.47	$15.99	$15.19	$15.53	0.39%	$3,493,637	$513,388,260
Oct 28, 2025	$15.94	$16.13	$15.22	$15.48	2.89%	$3,106,976	$528,711,973
Oct 27, 2025	$16.38	$16.73	$15.86	$15.94	2.69%	$3,668,569	$543,070,221
Oct 26, 2025	$15.49	$16.61	$15.33	$16.38	5.75%	$5,751,919	$513,663,190
Oct 25, 2025	$15.50	$15.61	$15.35	$15.49	0.06%	$1,296,885	$514,447,092
Oct 24, 2025	$15.27	$15.79	$15.18	$15.50	1.51%	$3,520,907	$506,368,799
Oct 23, 2025	$14.85	$15.50	$14.80	$15.26	2.76%	$3,948,663	$492,500,001
Oct 22, 2025	$15.25	$15.45	$14.49	$14.86	2.56%	$6,354,031	$505,859,585
Oct 21, 2025	$15.60	$16.31	$15.02	$15.26	2.18%	$6,855,565	$517,567,077
Oct 20, 2025	$15.55	$16.03	$15.18	$15.60	0.32%	$4,524,121	$515,747,633
Oct 19, 2025	$15.24	$15.94	$14.92	$15.55	2.03%	$4,659,793	$505,570,351
Oct 18, 2025	$15.12	$15.48	$15.07	$15.24	0.79%	$2,490,968	$501,453,601

O povijesnim podacima Ethereum Name Service

This page lists daily Ethereum Name Service (ENS) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.