Ethereum Name Service ENS.X
3.86 -0.07 (-1.82%)
As ofNov 15, 2026, 11:09 AM EST
3.67 Day range 3.98
3.81 52-week range 12.59
- YTD
- -60.55%
- 1 year
- -69.16%
ENS.X price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2026 | 3.81 | 3.97 | 3.69 | 3.92 | +0.11 | +2.89% | 15,323 |
| Nov 14, 2026 | 4.24 | 4.26 | 3.67 | 3.81 | -0.42 | -9.93% | 57,342 |
| Nov 13, 2026 | 4.37 | 4.40 | 4.17 | 4.23 | -0.13 | -2.98% | 40,182 |
| Nov 12, 2026 | 4.37 | 4.40 | 4.22 | 4.36 | -0.03 | -0.68% | 36,629 |
| Nov 11, 2026 | 4.42 | 4.53 | 4.31 | 4.39 | 0.00 | 0.00% | 20,634 |
| Nov 10, 2026 | 4.47 | 4.52 | 4.33 | 4.39 | -0.07 | -1.57% | 12,977 |
| Nov 9, 2026 | 4.34 | 4.59 | 4.31 | 4.46 | +0.12 | +2.76% | 17,192 |
| Nov 8, 2026 | 4.59 | 4.59 | 4.18 | 4.34 | -0.23 | -5.03% | 21,423 |
| Nov 7, 2026 | 4.63 | 4.67 | 4.50 | 4.57 | -0.05 | -1.08% | 21,736 |
| Nov 6, 2026 | 4.59 | 4.71 | 4.55 | 4.62 | +0.06 | +1.32% | 38,030 |
| Nov 5, 2026 | 5.08 | 5.16 | 4.48 | 4.56 | -0.55 | -10.76% | 62,524 |
| Nov 4, 2026 | 4.89 | 5.20 | 4.65 | 5.11 | +0.22 | +4.50% | 31,801 |
| Nov 3, 2026 | 4.81 | 4.92 | 4.67 | 4.89 | +0.07 | +1.45% | 20,170 |
| Nov 2, 2026 | 4.94 | 5.03 | 4.75 | 4.82 | -0.12 | -2.43% | 13,459 |
| Nov 1, 2026 | 4.89 | 4.98 | 4.87 | 4.94 | +0.06 | +1.23% | 6,050 |
| Oct 31, 2026 | 4.95 | 5.03 | 4.86 | 4.88 | -0.09 | -1.81% | 7,465 |
| Oct 30, 2026 | 4.88 | 4.97 | 4.56 | 4.97 | +0.08 | +1.64% | 57,233 |
| Oct 29, 2026 | 5.31 | 5.41 | 4.85 | 4.89 | -0.42 | -7.91% | 24,987 |
| Oct 28, 2026 | 5.22 | 5.40 | 5.19 | 5.31 | +0.10 | +1.92% | 24,111 |
| Oct 27, 2026 | 5.24 | 5.24 | 5.03 | 5.21 | +0.03 | +0.58% | 25,084 |
| Oct 26, 2026 | 5.27 | 5.32 | 5.13 | 5.18 | -0.07 | -1.33% | 16,097 |
| Oct 25, 2026 | 5.36 | 5.39 | 5.18 | 5.25 | -0.11 | -2.05% | 20,405 |
| Oct 24, 2026 | 5.47 | 5.48 | 5.15 | 5.36 | -0.09 | -1.65% | 29,982 |
| Oct 23, 2026 | 5.50 | 5.65 | 5.35 | 5.45 | -0.05 | -0.91% | 28,335 |
| Oct 22, 2026 | 5.77 | 5.78 | 5.43 | 5.50 | -0.26 | -4.51% | 27,102 |
| Oct 21, 2026 | 5.60 | 5.92 | 5.58 | 5.76 | +0.16 | +2.86% | 52,661 |
| Oct 20, 2026 | 5.49 | 5.72 | 5.38 | 5.60 | +0.11 | +2.00% | 156,966 |
| Oct 19, 2026 | 5.46 | 5.58 | 5.41 | 5.49 | +0.03 | +0.55% | 21,405 |
| Oct 18, 2026 | 5.54 | 5.58 | 5.22 | 5.46 | -0.07 | -1.27% | 19,679 |
| Oct 17, 2026 | 5.69 | 5.71 | 5.39 | 5.53 | -0.16 | -2.81% | 22,925 |
| Oct 16, 2026 | 5.76 | 5.91 | 5.59 | 5.69 | -0.07 | -1.22% | 30,881 |
| Oct 15, 2026 | 5.72 | 5.81 | 5.31 | 5.76 | +0.05 | +0.88% | 153,072 |
| Oct 14, 2026 | 6.02 | 6.10 | 5.65 | 5.71 | -0.32 | -5.31% | 149,029 |
| Oct 13, 2026 | 5.93 | 6.28 | 5.69 | 6.03 | +0.10 | +1.69% | 29,384 |
| Oct 12, 2026 | 6.35 | 6.47 | 5.91 | 5.93 | -0.43 | -6.76% | 40,026 |
| Oct 11, 2026 | 6.33 | 6.40 | 6.05 | 6.36 | +0.03 | +0.47% | 65,890 |
| Oct 10, 2026 | 6.29 | 6.43 | 6.26 | 6.33 | +0.02 | +0.32% | 17,219 |
| Oct 9, 2026 | 6.14 | 6.32 | 6.11 | 6.31 | +0.16 | +2.60% | 40,327 |
| Oct 8, 2026 | 6.48 | 6.77 | 5.72 | 6.15 | -0.33 | -5.09% | 163,825 |
| Oct 7, 2026 | 6.75 | 6.77 | 6.26 | 6.48 | -0.27 | -4.00% | 61,760 |
| Oct 6, 2026 | 6.85 | 6.94 | 6.72 | 6.75 | -0.11 | -1.60% | 38,350 |
| Oct 5, 2026 | 6.87 | 7.00 | 6.69 | 6.86 | -0.03 | -0.44% | 44,361 |
| Oct 4, 2026 | 6.87 | 6.91 | 6.76 | 6.89 | +0.04 | +0.58% | 12,612 |
| Oct 3, 2026 | 6.79 | 6.92 | 6.71 | 6.85 | +0.05 | +0.74% | 26,013 |
| Oct 2, 2026 | 6.88 | 7.28 | 6.61 | 6.80 | -0.08 | -1.16% | 59,256 |
| Oct 1, 2026 | 6.99 | 7.09 | 6.77 | 6.88 | -0.10 | -1.43% | 60,501 |
| Sep 30, 2026 | 7.03 | 7.23 | 6.87 | 6.98 | -0.06 | -0.85% | 42,986 |
| Sep 29, 2026 | 6.74 | 7.26 | 6.43 | 7.04 | +0.29 | +4.30% | 91,867 |
| Sep 28, 2026 | 7.06 | 7.08 | 6.51 | 6.75 | -0.26 | -3.71% | 55,655 |
| Sep 27, 2026 | 7.05 | 7.14 | 6.94 | 7.01 | -0.05 | -0.71% | 45,657 |
| Sep 26, 2026 | 7.19 | 7.20 | 6.87 | 7.06 | -0.13 | -1.81% | 29,948 |
| Sep 25, 2026 | 7.08 | 7.31 | 6.94 | 7.19 | +0.12 | +1.70% | 59,833 |
| Sep 24, 2026 | 6.74 | 7.23 | 6.56 | 7.07 | +0.33 | +4.90% | 71,575 |
| Sep 23, 2026 | 6.86 | 7.43 | 6.49 | 6.74 | -0.12 | -1.75% | 117,997 |
| Sep 22, 2026 | 6.79 | 6.91 | 6.53 | 6.86 | +0.08 | +1.18% | 63,596 |
| Sep 21, 2026 | 6.50 | 6.85 | 6.43 | 6.78 | +0.28 | +4.31% | 68,977 |
| Sep 20, 2026 | 6.35 | 6.93 | 6.07 | 6.50 | +0.13 | +2.04% | 83,175 |
| Sep 19, 2026 | 6.26 | 6.47 | 6.14 | 6.37 | +0.12 | +1.92% | 53,329 |
| Sep 18, 2026 | 5.69 | 6.30 | 5.67 | 6.25 | +0.56 | +9.84% | 55,243 |
| Sep 17, 2026 | 5.45 | 5.78 | 5.42 | 5.69 | +0.25 | +4.60% | 49,402 |
| Sep 16, 2026 | 5.32 | 5.46 | 5.18 | 5.44 | +0.12 | +2.26% | 46,239 |
| Sep 15, 2026 | 5.74 | 5.74 | 5.27 | 5.32 | -0.45 | -7.80% | 37,351 |
| Sep 14, 2026 | 5.58 | 5.91 | 5.55 | 5.77 | +0.18 | +3.22% | 44,124 |
| Sep 13, 2026 | 5.78 | 5.82 | 5.53 | 5.59 | -0.21 | -3.62% | 25,706 |
| Sep 12, 2026 | 5.75 | 5.89 | 5.73 | 5.80 | +0.04 | +0.69% | 33,788 |
| Sep 11, 2026 | 5.52 | 6.08 | 5.48 | 5.76 | +0.25 | +4.54% | 76,204 |
| Sep 10, 2026 | 5.77 | 5.82 | 5.48 | 5.51 | -0.26 | -4.51% | 77,437 |
| Sep 9, 2026 | 6.24 | 6.37 | 5.65 | 5.77 | -0.47 | -7.53% | 108,191 |
| Sep 8, 2026 | 6.10 | 6.54 | 6.00 | 6.24 | +0.15 | +2.46% | 93,659 |
| Sep 7, 2026 | 6.21 | 6.29 | 5.95 | 6.09 | -0.12 | -1.93% | 54,141 |
| Sep 6, 2026 | 5.97 | 6.40 | 5.92 | 6.21 | +0.30 | +5.08% | 66,923 |
| Sep 5, 2026 | 5.89 | 6.08 | 5.75 | 5.91 | +0.01 | +0.17% | 44,019 |
| Sep 4, 2026 | 5.73 | 6.02 | 5.52 | 5.90 | +0.17 | +2.97% | 60,758 |
| Sep 3, 2026 | 5.42 | 5.89 | 5.32 | 5.73 | +0.31 | +5.72% | 59,294 |
| Sep 2, 2026 | 5.71 | 5.71 | 5.21 | 5.42 | -0.27 | -4.75% | 80,473 |
| Sep 1, 2026 | 5.84 | 6.34 | 5.63 | 5.69 | -0.16 | -2.74% | 78,285 |
| Aug 31, 2026 | 5.59 | 5.92 | 5.56 | 5.85 | +0.25 | +4.46% | 42,112 |
| Aug 30, 2026 | 5.62 | 5.96 | 5.50 | 5.60 | -0.02 | -0.36% | 89,546 |
| Aug 29, 2026 | 5.67 | 5.71 | 5.48 | 5.62 | -0.06 | -1.06% | 28,291 |
| Aug 28, 2026 | 6.01 | 6.10 | 5.56 | 5.68 | -0.32 | -5.33% | 64,554 |
| Aug 27, 2026 | 6.00 | 6.09 | 5.83 | 6.00 | +0.01 | +0.17% | 104,415 |
| Aug 26, 2026 | 5.62 | 6.02 | 5.59 | 5.99 | +0.37 | +6.58% | 195,052 |
| Aug 25, 2026 | 5.79 | 6.06 | 5.56 | 5.62 | -0.17 | -2.94% | 178,737 |
| Aug 24, 2026 | 5.87 | 6.04 | 5.61 | 5.79 | -0.09 | -1.53% | 157,936 |
| Aug 23, 2026 | 5.68 | 6.02 | 5.47 | 5.88 | +0.21 | +3.70% | 239,397 |
| Aug 22, 2026 | 5.91 | 6.57 | 5.34 | 5.67 | -0.23 | -3.90% | 524,463 |
| Aug 21, 2026 | 4.51 | 5.97 | 4.47 | 5.90 | +1.38 | +30.53% | 248,502 |
| Aug 20, 2026 | 4.24 | 4.58 | 4.14 | 4.52 | +0.28 | +6.60% | 79,126 |
| Aug 19, 2026 | 3.84 | 4.27 | 3.80 | 4.24 | +0.39 | +10.13% | 45,396 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.78 | 3.85 | -0.05 | -1.28% | 30,652 |
| Aug 17, 2026 | 3.92 | 3.97 | 3.83 | 3.90 | -0.03 | -0.76% | 24,722 |
| Aug 16, 2026 | 4.03 | 4.04 | 3.87 | 3.93 | -0.09 | -2.24% | 23,096 |
| Aug 15, 2026 | 4.06 | 4.09 | 4.02 | 4.02 | -0.03 | -0.74% | 4,123 |
93 days, newest first. Daily bars as drawn on the ENS.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.