We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Ethereum Name Service | ENSUSD | Crypto | 489,953,166 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.100 | 0.63% | 15.91 | 15.90 | 15.91 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
16.19 | 15.58 | 15.81 | 15.81 | 6.67 - 30.52 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
GDAX | 16:39:40 | 0.062000 | 15.91 | USD |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 15.81 | 0.850 | 5.68% | 14.04 | 16.19 | 70,184.00 |
22 Apr 2024 | 14.96 | -0.410 | -2.67% | 14.65 | 15.36 | 31,745.00 |
21 Apr 2024 | 15.37 | 1.40 | 10.02% | 13.69 | 15.52 | 52,598.00 |
20 Apr 2024 | 13.97 | 0.520 | 3.87% | 12.33 | 14.10 | 85,271.00 |
19 Apr 2024 | 13.45 | 0.170 | 1.28% | 12.91 | 13.82 | 44,848.00 |
18 Apr 2024 | 13.28 | -0.200 | -1.48% | 12.60 | 13.81 | 64,740.00 |
17 Apr 2024 | 13.48 | -0.080 | -0.59% | 12.87 | 13.77 | 33,677.00 |
16 Apr 2024 | 13.56 | -0.410 | -2.93% | 12.90 | 14.70 | 91,085.00 |
15 Apr 2024 | 13.97 | 1.30 | 10.26% | 12.04 | 14.12 | 289,073.00 |
14 Apr 2024 | 12.67 | -2.60 | -17.03% | 10.62 | 16.69 | 328,985.00 |
13 Apr 2024 | 15.27 | -4.49 | -22.72% | 13.01 | 20.45 | 196,504.00 |
12 Apr 2024 | 19.76 | -0.640 | -3.14% | 19.65 | 20.55 | 33,826.00 |
11 Apr 2024 | 20.40 | 0.120 | 0.59% | 19.49 | 20.73 | 62,898.00 |
10 Apr 2024 | 20.28 | -2.14 | -9.55% | 20.14 | 22.77 | 53,110.00 |
09 Apr 2024 | 22.42 | 2.21 | 10.94% | 19.75 | 22.65 | 108,658.00 |
08 Apr 2024 | 20.21 | 0.540 | 2.75% | 19.62 | 20.26 | 16,655.00 |
07 Apr 2024 | 19.67 | 0.300 | 1.55% | 19.26 | 19.86 | 5,873.00 |
06 Apr 2024 | 19.37 | -0.430 | -2.17% | 18.59 | 19.86 | 20,266.00 |
05 Apr 2024 | 19.80 | 0.280 | 1.43% | 18.99 | 20.22 | 24,010.00 |
04 Apr 2024 | 19.52 | 0.420 | 2.20% | 16.10 | 20.20 | 40,589.00 |
03 Apr 2024 | 19.10 | -1.75 | -8.39% | 18.84 | 20.79 | 62,884.00 |
02 Apr 2024 | 20.85 | -1.56 | -6.96% | 20.19 | 22.45 | 110,824.00 |
01 Apr 2024 | 22.41 | 0.720 | 3.32% | 21.60 | 22.48 | 69,635.00 |
30 Mar 2024 | 21.69 | -0.510 | -2.30% | 21.52 | 22.37 | 28,562.00 |
29 Mar 2024 | 22.20 | -0.140 | -0.63% | 21.58 | 22.44 | 53,521.00 |
28 Mar 2024 | 22.34 | 0.520 | 2.38% | 21.31 | 22.96 | 94,414.00 |
27 Mar 2024 | 21.82 | -0.840 | -3.71% | 21.51 | 23.09 | 120,634.00 |
26 Mar 2024 | 22.66 | 0.010 | 0.04% | 22.11 | 23.42 | 94,200.00 |
25 Mar 2024 | 22.65 | 0.490 | 2.21% | 21.97 | 24.36 | 188,167.00 |
24 Mar 2024 | 22.16 | 0.790 | 3.70% | 21.28 | 22.86 | 135,439.00 |
23 Mar 2024 | 21.37 | 0.650 | 3.14% | 20.54 | 21.82 | 35,037.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions