Ethereum Name Service ENS
токенсеть EthereumРанг 152 по капитализации
6.270 $+10.00 %за 24 ч
Binance · ENSUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 5.670 | — | — |
| 2026-09-16 | — | — | — | 5.480 | — | — |
| 2026-09-15 | — | — | — | 5.310 | — | — |
| 2026-09-14 | — | — | — | 5.730 | — | — |
| 2026-09-13 | — | — | — | 5.580 | — | — |
| 2026-09-12 | — | — | — | 5.800 | — | — |
| 2026-09-11 | — | — | — | 5.740 | — | — |
| 2026-09-10 | — | — | — | 5.560 | — | — |
| 2026-09-09 | — | — | — | 5.750 | — | — |
| 2026-09-08 | — | — | — | 6.260 | — | — |
| 2026-09-07 | 6.230 | 6.310 | 5.930 | 6.080 | −2.41 % | 286.2 K $ |
| 2026-09-06 | 5.930 | 6.320 | 5.920 | 6.230 | +5.06 % | 338.1 K $ |
| 2026-09-05 | 5.890 | 6.020 | 5.750 | 5.940 | +0.85 % | 260.2 K $ |
| 2026-09-04 | 5.730 | 6.010 | 5.570 | 5.890 | +2.79 % | 389.5 K $ |
| 2026-09-03 | 5.400 | 5.880 | 5.310 | 5.730 | +6.11 % | 283.0 K $ |
| 2026-09-02 | 5.700 | 5.710 | 5.200 | 5.410 | −5.09 % | 596.6 K $ |
| 2026-09-01 | 5.850 | 6.350 | 5.620 | 5.700 | −2.56 % | 416.0 K $ |
| 2026-08-31 | 5.580 | 5.930 | 5.550 | 5.850 | +4.84 % | 177.1 K $ |
| 2026-08-30 | 5.610 | 5.960 | 5.500 | 5.590 | −0.36 % | 164.7 K $ |
| 2026-08-29 | 5.680 | 5.700 | 5.480 | 5.620 | −1.06 % | 64.4 K $ |
| 2026-08-28 | 6.010 | 6.090 | 5.550 | 5.670 | −5.66 % | 208.9 K $ |
| 2026-08-27 | 6.000 | 6.090 | 5.820 | 6.000 | 0.00 % | 195.5 K $ |
| 2026-08-26 | 5.620 | 6.040 | 5.590 | 6.010 | +6.94 % | 369.4 K $ |
| 2026-08-25 | 5.790 | 6.070 | 5.560 | 5.630 | −2.76 % | 280.3 K $ |
| 2026-08-24 | 5.880 | 6.050 | 5.620 | 5.790 | −1.53 % | 281.6 K $ |
| 2026-08-23 | 5.670 | 6.030 | 5.470 | 5.890 | +3.88 % | 518.0 K $ |
| 2026-08-22 | 5.920 | 6.590 | 5.330 | 5.670 | −4.22 % | 1.54 M $ |
| 2026-08-21 | 4.510 | 5.970 | 4.470 | 5.910 | +31.04 % | 879.0 K $ |
| 2026-08-20 | 4.250 | 4.590 | 4.150 | 4.510 | +6.12 % | 304.5 K $ |
| 2026-08-19 | 3.850 | 4.290 | 3.800 | 4.240 | +10.13 % | 221.4 K $ |
| 2026-08-18 | 3.900 | 3.910 | 3.770 | 3.850 | −1.28 % | 170.1 K $ |
| 2026-08-17 | 3.920 | 3.970 | 3.830 | 3.900 | −0.51 % | 234.8 K $ |
| 2026-08-16 | 4.030 | 4.050 | 3.870 | 3.930 | −2.48 % | 148.8 K $ |
| 2026-08-15 | 4.060 | 4.090 | 4.030 | 4.030 | −0.74 % | 47.7 K $ |
| 2026-08-14 | 4.060 | 4.070 | 3.990 | 4.060 | 0.00 % | 80.2 K $ |
| 2026-08-13 | 4.040 | 4.090 | 4.000 | 4.060 | +0.50 % | 79.6 K $ |
| 2026-08-12 | 4.150 | 4.210 | 4.000 | 4.040 | −2.65 % | 112.5 K $ |
| 2026-08-11 | 4.220 | 4.230 | 4.090 | 4.150 | −1.66 % | 96.6 K $ |
| 2026-08-10 | 4.230 | 4.300 | 4.190 | 4.210 | −0.47 % | 56.6 K $ |
| 2026-08-09 | 4.290 | 4.320 | 4.230 | 4.230 | −1.40 % | 27.7 K $ |
| 2026-08-08 | 4.220 | 4.370 | 4.220 | 4.290 | +1.66 % | 52.2 K $ |
| 2026-08-07 | 4.190 | 4.260 | 4.180 | 4.210 | +0.48 % | 54.9 K $ |
| 2026-08-06 | 4.230 | 4.260 | 4.160 | 4.200 | −0.71 % | 62.7 K $ |
| 2026-08-05 | 4.230 | 4.270 | 4.190 | 4.240 | +0.24 % | 54.6 K $ |
| 2026-08-04 | 4.250 | 4.280 | 4.210 | 4.240 | −0.24 % | 56.2 K $ |
| 2026-08-03 | 4.270 | 4.280 | 4.190 | 4.240 | −0.70 % | 38.4 K $ |
| 2026-08-02 | 4.210 | 4.310 | 4.200 | 4.270 | +1.43 % | 33.4 K $ |
| 2026-08-01 | 4.260 | 4.280 | 4.160 | 4.210 | −1.17 % | 54.4 K $ |
| 2026-07-31 | 4.300 | 4.340 | 4.180 | 4.250 | −1.16 % | 100.6 K $ |
| 2026-07-30 | 4.240 | 4.370 | 4.200 | 4.300 | +1.42 % | 77.6 K $ |
| 2026-07-29 | 4.340 | 4.360 | 4.120 | 4.240 | −2.30 % | 107.6 K $ |
| 2026-07-28 | 4.350 | 4.380 | 4.230 | 4.340 | −0.23 % | 342.3 K $ |
| 2026-07-27 | 4.630 | 4.650 | 4.340 | 4.360 | −5.83 % | 162.6 K $ |
| 2026-07-26 | 4.320 | 4.680 | 4.320 | 4.630 | +7.18 % | 175.6 K $ |
| 2026-07-25 | 4.340 | 4.390 | 4.280 | 4.320 | −0.46 % | 102.4 K $ |
| 2026-07-24 | 4.430 | 4.520 | 4.320 | 4.340 | −2.03 % | 93.9 K $ |
| 2026-07-23 | 4.560 | 4.580 | 4.410 | 4.420 | −3.07 % | 157.5 K $ |
| 2026-07-22 | 4.560 | 4.680 | 4.480 | 4.560 | 0.00 % | 318.9 K $ |
| 2026-07-21 | 4.490 | 4.740 | 4.490 | 4.540 | +1.11 % | 327.2 K $ |
| 2026-07-20 | 4.510 | 4.560 | 4.350 | 4.510 | 0.00 % | 213.3 K $ |