What historical data is shown for ENS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ethereum Name Service (ENS) Historical Data
ETH
Ethereum Name Service Historical Price Information — Daily ENS Open, High, Low, Close & Volume
$4.82
+0.84% 1D
Recently Viewed
1H+0.63%
1D+0.84%
1W-8.71%
1M-29.94%
Ethereum Name Service (ENS) has 90 days of daily open, high, low and close on file. Over that window ENS ranged $3.855 to $7.182, closed at $4.832 and is up 14.6% across the window.
Ethereum Name Service — Window Stats
90 daily bars · MEXCBars
90
Window high
$7.182
Window low
$3.855
First → last
+14.56%
Latest close
$4.832
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ENS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $4.876 | $4.878 | $4.658 | $4.832 | -0.90% | $12,382 | $204.42M |
| Nov 3, 2026 | $4.824 | $4.928 | $4.702 | $4.876 | +1.08% | $54,809 | $206.29M |
| Nov 2, 2026 | $4.946 | $5.036 | $4.764 | $4.824 | -2.47% | $55,277 | $204.09M |
| Nov 1, 2026 | $4.905 | $4.987 | $4.863 | $4.946 | +0.84% | $62,510 | $209.25M |
| Oct 31, 2026 | $4.974 | $5.034 | $4.868 | $4.905 | -1.39% | $59,616 | $207.51M |
| Oct 30, 2026 | $4.898 | $4.978 | $4.597 | $4.974 | +1.55% | $72,777 | $210.43M |
| Oct 29, 2026 | $5.304 | $5.417 | $4.844 | $4.898 | -7.65% | $64,056 | $207.22M |
| Oct 28, 2026 | $5.224 | $5.404 | $5.188 | $5.304 | +1.53% | $57,635 | $224.39M |
| Oct 27, 2026 | $5.232 | $5.253 | $5.027 | $5.224 | -0.15% | $54,825 | $221.01M |
| Oct 26, 2026 | $5.27 | $5.315 | $5.134 | $5.232 | -0.72% | $58,461 | $221.35M |
| Oct 25, 2026 | $5.376 | $5.397 | $5.201 | $5.27 | -1.97% | $54,591 | $222.95M |
| Oct 24, 2026 | $5.487 | $5.498 | $5.164 | $5.376 | -2.02% | $59,264 | $227.44M |
| Oct 23, 2026 | $5.513 | $5.661 | $5.366 | $5.487 | -0.47% | $55,183 | $232.13M |
| Oct 22, 2026 | $5.766 | $5.788 | $5.427 | $5.513 | -4.39% | $60,594 | $233.23M |
| Oct 21, 2026 | $5.607 | $5.916 | $5.587 | $5.766 | +2.84% | $60,201 | $243.94M |
| Oct 20, 2026 | $5.497 | $5.729 | $5.377 | $5.607 | +2.00% | $68,559 | $237.21M |
| Oct 19, 2026 | $5.465 | $5.578 | $5.414 | $5.497 | +0.59% | $55,252 | $232.56M |
| Oct 18, 2026 | $5.542 | $5.604 | $5.222 | $5.465 | -1.39% | $58,122 | $231.20M |
| Oct 17, 2026 | $5.695 | $5.725 | $5.40 | $5.542 | -2.69% | $57,163 | $234.46M |
| Oct 16, 2026 | $5.763 | $5.918 | $5.592 | $5.695 | -1.18% | $53,297 | $240.93M |
| Oct 15, 2026 | $5.715 | $5.809 | $5.323 | $5.763 | +0.84% | $80,917 | $243.81M |
| Oct 14, 2026 | $6.029 | $6.112 | $5.699 | $5.715 | -5.21% | $70,085 | $241.78M |
| Oct 13, 2026 | $5.937 | $6.137 | $5.705 | $6.029 | +1.55% | $56,506 | $255.06M |
| Oct 12, 2026 | $6.36 | $6.466 | $5.925 | $5.937 | -6.65% | $82,865 | $251.17M |
| Oct 11, 2026 | $6.336 | $6.391 | $6.058 | $6.36 | +0.38% | $80,976 | $269.07M |
| Oct 10, 2026 | $6.309 | $6.437 | $6.282 | $6.336 | +0.43% | $67,080 | $268.05M |
| Oct 9, 2026 | $6.155 | $6.325 | $6.12 | $6.309 | +2.50% | $57,426 | $266.91M |
| Oct 8, 2026 | $6.487 | $6.729 | $5.88 | $6.155 | -5.12% | $116,292 | $260.39M |
| Oct 7, 2026 | $6.756 | $6.768 | $6.262 | $6.487 | -3.98% | $136,154 | $274.44M |
| Oct 6, 2026 | $6.862 | $6.926 | $6.713 | $6.756 | -1.54% | $84,117 | $285.82M |
| Oct 5, 2026 | $6.875 | $6.993 | $6.712 | $6.862 | -0.19% | $68,165 | $290.31M |
| Oct 4, 2026 | $6.857 | $6.898 | $6.764 | $6.875 | +0.26% | $58,854 | $290.86M |
| Oct 3, 2026 | $6.791 | $6.925 | $6.707 | $6.857 | +0.97% | $73,081 | $290.09M |
| Oct 2, 2026 | $6.886 | $7.30 | $6.614 | $6.791 | -1.38% | $114,213 | $287.30M |
| Oct 1, 2026 | $6.996 | $7.086 | $6.793 | $6.886 | -1.57% | $110,263 | $291.32M |
| Sep 30, 2026 | $7.048 | $7.222 | $6.885 | $6.996 | -0.74% | $65,135 | $295.97M |
| Sep 29, 2026 | $6.751 | $7.245 | $6.436 | $7.048 | +4.40% | $90,197 | $298.17M |
| Sep 28, 2026 | $7.007 | $7.089 | $6.528 | $6.751 | -3.65% | $74,040 | $285.61M |
| Sep 27, 2026 | $7.052 | $7.148 | $6.934 | $7.007 | -0.64% | $69,167 | $296.44M |
| Sep 26, 2026 | $7.182 | $7.198 | $6.883 | $7.052 | -1.81% | $99,711 | $298.34M |
| Sep 25, 2026 | $7.084 | $7.306 | $6.944 | $7.182 | +1.38% | $62,149 | $303.84M |
| Sep 24, 2026 | $6.743 | $7.221 | $6.556 | $7.084 | +5.06% | $56,439 | $299.70M |
| Sep 23, 2026 | $6.866 | $7.407 | $6.506 | $6.743 | -1.79% | $65,231 | $285.27M |
| Sep 22, 2026 | $6.777 | $6.906 | $6.536 | $6.866 | +1.31% | $96,010 | $290.47M |
| Sep 21, 2026 | $6.498 | $6.84 | $6.415 | $6.777 | +4.29% | $80,309 | $286.71M |
| Sep 20, 2026 | $6.376 | $6.94 | $6.081 | $6.498 | +1.91% | $79,739 | $274.91M |
| Sep 19, 2026 | $6.254 | $6.473 | $6.134 | $6.376 | +1.95% | $59,529 | $269.74M |
| Sep 18, 2026 | $5.696 | $6.302 | $5.657 | $6.254 | +9.80% | $68,745 | $264.58M |
| Sep 17, 2026 | $5.447 | $5.776 | $5.424 | $5.696 | +4.57% | $58,729 | $240.98M |
| Sep 16, 2026 | $5.327 | $5.468 | $5.178 | $5.447 | +2.25% | $65,158 | $230.44M |
| Sep 15, 2026 | $5.739 | $5.749 | $5.267 | $5.327 | -7.18% | $67,185 | $225.37M |
| Sep 14, 2026 | $5.584 | $5.91 | $5.545 | $5.739 | +2.78% | $56,336 | $242.80M |
| Sep 13, 2026 | $5.792 | $5.828 | $5.544 | $5.584 | -3.59% | $54,611 | $236.24M |
| Sep 12, 2026 | $5.757 | $5.888 | $5.735 | $5.792 | +0.61% | $57,762 | $245.04M |
| Sep 11, 2026 | $5.511 | $6.057 | $5.477 | $5.757 | +4.46% | $58,764 | $243.56M |
| Sep 10, 2026 | $5.775 | $5.826 | $5.487 | $5.511 | -4.57% | $64,461 | $233.15M |
| Sep 9, 2026 | $6.226 | $6.355 | $5.662 | $5.775 | -7.24% | $95,569 | $244.32M |
| Sep 8, 2026 | $6.087 | $6.516 | $6.011 | $6.226 | +2.28% | $64,687 | $263.40M |
| Sep 7, 2026 | $6.227 | $6.294 | $5.957 | $6.087 | -2.25% | $66,109 | $257.52M |
| Sep 6, 2026 | $5.938 | $6.311 | $5.913 | $6.227 | +4.87% | $80,598 | $263.44M |
| Sep 5, 2026 | $5.885 | $6.008 | $5.749 | $5.938 | +0.90% | $73,567 | $251.21M |
| Sep 4, 2026 | $5.738 | $6.009 | $5.556 | $5.885 | +2.56% | $103,042 | $248.97M |
| Sep 3, 2026 | $5.408 | $5.874 | $5.323 | $5.738 | +6.10% | $107,661 | $242.75M |
| Sep 2, 2026 | $5.708 | $5.716 | $5.206 | $5.408 | -5.26% | $66,094 | $228.79M |
| Sep 1, 2026 | $5.847 | $6.342 | $5.63 | $5.708 | -2.38% | $59,779 | $241.48M |
| Aug 31, 2026 | $5.592 | $5.925 | $5.552 | $5.847 | +4.56% | $112,297 | $247.36M |
| Aug 30, 2026 | $5.619 | $5.965 | $5.504 | $5.592 | -0.48% | $61,163 | $236.58M |
| Aug 29, 2026 | $5.676 | $5.708 | $5.473 | $5.619 | -1.00% | $58,874 | $237.72M |
| Aug 28, 2026 | $6.004 | $6.092 | $5.565 | $5.676 | -5.46% | $56,845 | $240.13M |
| Aug 27, 2026 | $6.008 | $6.087 | $5.824 | $6.004 | -0.07% | $57,870 | $254.01M |
| Aug 26, 2026 | $5.626 | $6.029 | $5.585 | $6.008 | +6.79% | $58,502 | $254.18M |
| Aug 25, 2026 | $5.793 | $6.051 | $5.553 | $5.626 | -2.88% | $96,262 | $238.01M |
| Aug 24, 2026 | $5.888 | $6.039 | $5.61 | $5.793 | -1.61% | $59,199 | $245.08M |
| Aug 23, 2026 | $5.667 | $6.021 | $5.475 | $5.888 | +3.90% | $71,824 | $249.10M |
| Aug 22, 2026 | $5.912 | $6.575 | $5.322 | $5.667 | -4.14% | $110,427 | $239.75M |
| Aug 21, 2026 | $4.507 | $5.946 | $4.477 | $5.912 | +31.17% | $92,159 | $250.11M |
| Aug 20, 2026 | $4.243 | $4.595 | $4.152 | $4.507 | +6.22% | $57,512 | $190.67M |
| Aug 19, 2026 | $3.855 | $4.287 | $3.793 | $4.243 | +10.06% | $56,534 | $179.51M |
| Aug 18, 2026 | $3.899 | $3.909 | $3.775 | $3.855 | -1.13% | $56,115 | $163.09M |
| Aug 17, 2026 | $3.925 | $3.969 | $3.832 | $3.899 | -0.66% | $57,047 | $164.95M |
| Aug 16, 2026 | $4.036 | $4.048 | $3.869 | $3.925 | -2.75% | $61,470 | $166.05M |
| Aug 15, 2026 | $4.058 | $4.089 | $4.031 | $4.036 | -0.54% | $52,852 | $170.75M |
| Aug 14, 2026 | $4.068 | $4.069 | $4.00 | $4.058 | -0.25% | $53,816 | $171.68M |
| Aug 13, 2026 | $4.036 | $4.089 | $4.003 | $4.068 | +0.79% | $54,964 | $172.10M |
| Aug 12, 2026 | $4.152 | $4.206 | $4.008 | $4.036 | -2.79% | $56,219 | $170.75M |
| Aug 11, 2026 | $4.215 | $4.229 | $4.093 | $4.152 | -1.49% | $54,728 | $175.66M |
| Aug 10, 2026 | $4.236 | $4.294 | $4.191 | $4.215 | -0.50% | $54,628 | $178.32M |
| Aug 9, 2026 | $4.295 | $4.328 | $4.228 | $4.236 | -1.37% | $54,187 | $179.21M |
| Aug 8, 2026 | $4.218 | $4.368 | $4.214 | $4.295 | +1.83% | $56,730 | $181.71M |
| Aug 7, 2026 | $4.189 | $4.271 | $4.184 | $4.218 | — | $53,319 | $178.45M |
Ethereum Name Service Historical Data FAQ
Window highs, lows, best/worst days and volume for Ethereum Name ServiceWhat is the all-time high for ENS?
Ethereum Name Service's record price is about $83.40. It currently trades at $4.82, roughly 94.2% below that peak. The all-time low on record is $3.77. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ENS market cap?
Ethereum Name Service has a market capitalisation of about $204.21M, on roughly $9.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ENS change over this window?
Across 90 daily candles, close-to-close moved up 14.56%.
What were ENS's high and low in this window?
In this sample, the highest trade print is about $7.407 (Sep 23, 2026) and the lowest about $3.775 (Aug 18, 2026).
What were ENS's best and worst days in this window?
Best close-to-close day was about +31.17% (Aug 21, 2026); worst was -7.65% (Oct 29, 2026).