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
$5.19
-6.99% 1D
Recently Viewed
1H-0.76%
1D-6.99%
1W-13.21%
1M+33.08%
Ethereum Name Service (ENS) has 90 days of daily open, high, low and close on file. Over that window ENS ranged $3.855 to $6.227, closed at $5.197 and is down 1.2% across the window.
Ethereum Name Service — Window Stats
90 daily bars · MEXCBars
90
Window high
$6.227
Window low
$3.855
First → last
-1.20%
Latest close
$5.197
vs live
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $5.327 | $5.403 | $5.184 | $5.197 | -2.44% | $48,162 | $219.18M |
| Sep 15, 2026 | $5.739 | $5.749 | $5.267 | $5.327 | -7.18% | $67,185 | $224.67M |
| Sep 14, 2026 | $5.584 | $5.91 | $5.545 | $5.739 | +2.78% | $56,336 | $242.04M |
| Sep 13, 2026 | $5.792 | $5.828 | $5.544 | $5.584 | -3.59% | $54,611 | $235.51M |
| Sep 12, 2026 | $5.757 | $5.888 | $5.735 | $5.792 | +0.61% | $57,762 | $244.28M |
| Sep 11, 2026 | $5.511 | $6.057 | $5.477 | $5.757 | +4.46% | $58,764 | $242.80M |
| Sep 10, 2026 | $5.775 | $5.826 | $5.487 | $5.511 | -4.57% | $64,461 | $232.43M |
| Sep 9, 2026 | $6.226 | $6.355 | $5.662 | $5.775 | -7.24% | $95,569 | $243.56M |
| Sep 8, 2026 | $6.087 | $6.516 | $6.011 | $6.226 | +2.28% | $64,687 | $262.58M |
| Sep 7, 2026 | $6.227 | $6.294 | $5.957 | $6.087 | -2.25% | $66,109 | $256.72M |
| Sep 6, 2026 | $5.938 | $6.311 | $5.913 | $6.227 | +4.87% | $80,598 | $262.62M |
| Sep 5, 2026 | $5.885 | $6.008 | $5.749 | $5.938 | +0.90% | $73,567 | $250.44M |
| Sep 4, 2026 | $5.738 | $6.009 | $5.556 | $5.885 | +2.56% | $103,042 | $248.20M |
| Sep 3, 2026 | $5.408 | $5.874 | $5.323 | $5.738 | +6.10% | $107,661 | $242.00M |
| Sep 2, 2026 | $5.708 | $5.716 | $5.206 | $5.408 | -5.26% | $66,094 | $228.08M |
| Sep 1, 2026 | $5.847 | $6.342 | $5.63 | $5.708 | -2.38% | $59,779 | $240.74M |
| Aug 31, 2026 | $5.592 | $5.925 | $5.552 | $5.847 | +4.56% | $112,297 | $246.60M |
| Aug 30, 2026 | $5.619 | $5.965 | $5.504 | $5.592 | -0.48% | $61,163 | $235.84M |
| Aug 29, 2026 | $5.676 | $5.708 | $5.473 | $5.619 | -1.00% | $58,874 | $236.98M |
| Aug 28, 2026 | $6.004 | $6.092 | $5.565 | $5.676 | -5.46% | $56,845 | $239.39M |
| Aug 27, 2026 | $6.008 | $6.087 | $5.824 | $6.004 | -0.07% | $57,870 | $253.22M |
| Aug 26, 2026 | $5.626 | $6.029 | $5.585 | $6.008 | +6.79% | $58,502 | $253.39M |
| Aug 25, 2026 | $5.793 | $6.051 | $5.553 | $5.626 | -2.88% | $96,262 | $237.28M |
| Aug 24, 2026 | $5.888 | $6.039 | $5.61 | $5.793 | -1.61% | $59,199 | $244.32M |
| Aug 23, 2026 | $5.667 | $6.021 | $5.475 | $5.888 | +3.90% | $71,824 | $248.33M |
| Aug 22, 2026 | $5.912 | $6.575 | $5.322 | $5.667 | -4.14% | $110,427 | $239.01M |
| Aug 21, 2026 | $4.507 | $5.946 | $4.477 | $5.912 | +31.17% | $92,159 | $249.34M |
| Aug 20, 2026 | $4.243 | $4.595 | $4.152 | $4.507 | +6.22% | $57,512 | $190.08M |
| Aug 19, 2026 | $3.855 | $4.287 | $3.793 | $4.243 | +10.06% | $56,534 | $178.95M |
| Aug 18, 2026 | $3.899 | $3.909 | $3.775 | $3.855 | -1.13% | $56,115 | $162.59M |
| Aug 17, 2026 | $3.925 | $3.969 | $3.832 | $3.899 | -0.66% | $57,047 | $164.44M |
| Aug 16, 2026 | $4.036 | $4.048 | $3.869 | $3.925 | -2.75% | $61,470 | $165.54M |
| Aug 15, 2026 | $4.058 | $4.089 | $4.031 | $4.036 | -0.54% | $52,852 | $170.22M |
| Aug 14, 2026 | $4.068 | $4.069 | $4.00 | $4.058 | -0.25% | $53,816 | $171.15M |
| Aug 13, 2026 | $4.036 | $4.089 | $4.003 | $4.068 | +0.79% | $54,964 | $171.57M |
| Aug 12, 2026 | $4.152 | $4.206 | $4.008 | $4.036 | -2.79% | $56,219 | $170.22M |
| Aug 11, 2026 | $4.215 | $4.229 | $4.093 | $4.152 | -1.49% | $54,728 | $175.11M |
| Aug 10, 2026 | $4.236 | $4.294 | $4.191 | $4.215 | -0.50% | $54,628 | $177.77M |
| Aug 9, 2026 | $4.295 | $4.328 | $4.228 | $4.236 | -1.37% | $54,187 | $178.65M |
| Aug 8, 2026 | $4.218 | $4.368 | $4.214 | $4.295 | +1.83% | $56,730 | $181.14M |
| Aug 7, 2026 | $4.189 | $4.271 | $4.184 | $4.218 | +0.69% | $53,319 | $177.89M |
| Aug 6, 2026 | $4.235 | $4.255 | $4.164 | $4.189 | -1.09% | $56,553 | $176.67M |
| Aug 5, 2026 | $4.233 | $4.26 | $4.192 | $4.235 | +0.05% | $56,323 | $178.61M |
| Aug 4, 2026 | $4.249 | $4.29 | $4.204 | $4.233 | -0.38% | $53,847 | $178.53M |
| Aug 3, 2026 | $4.275 | $4.284 | $4.184 | $4.249 | -0.61% | $53,146 | $179.20M |
| Aug 2, 2026 | $4.206 | $4.312 | $4.206 | $4.275 | +1.64% | $53,721 | $180.30M |
| Aug 1, 2026 | $4.253 | $4.285 | $4.164 | $4.206 | -1.11% | $54,123 | $177.39M |
| Jul 31, 2026 | $4.297 | $4.339 | $4.185 | $4.253 | -1.02% | $54,854 | $179.37M |
| Jul 30, 2026 | $4.236 | $4.358 | $4.199 | $4.297 | +1.44% | $59,623 | $181.23M |
| Jul 29, 2026 | $4.334 | $4.364 | $4.12 | $4.236 | -2.26% | $57,094 | $178.65M |
| Jul 28, 2026 | $4.349 | $4.379 | $4.235 | $4.334 | -0.34% | $57,484 | $182.79M |
| Jul 27, 2026 | $4.621 | $4.649 | $4.343 | $4.349 | -5.89% | $61,258 | $183.42M |
| Jul 26, 2026 | $4.311 | $4.664 | $4.309 | $4.621 | +7.19% | $63,352 | $194.89M |
| Jul 25, 2026 | $4.346 | $4.378 | $4.285 | $4.311 | -0.81% | $55,024 | $181.82M |
| Jul 24, 2026 | $4.431 | $4.52 | $4.322 | $4.346 | -1.92% | $53,327 | $183.29M |
| Jul 23, 2026 | $4.561 | $4.573 | $4.413 | $4.431 | -2.85% | $58,845 | $186.88M |
| Jul 22, 2026 | $4.553 | $4.67 | $4.48 | $4.561 | +0.18% | $58,548 | $192.36M |
| Jul 21, 2026 | $4.499 | $4.742 | $4.484 | $4.553 | +1.20% | $57,437 | $192.02M |
| Jul 20, 2026 | $4.507 | $4.557 | $4.347 | $4.499 | -0.18% | $55,968 | $189.75M |
| Jul 19, 2026 | $4.558 | $4.66 | $4.439 | $4.507 | -1.12% | $52,508 | $190.08M |
| Jul 18, 2026 | $4.561 | $4.663 | $4.441 | $4.558 | -0.07% | $52,400 | $192.23M |
| Jul 17, 2026 | $4.242 | $4.70 | $4.232 | $4.561 | +7.52% | $65,314 | $192.36M |
| Jul 16, 2026 | $4.322 | $4.404 | $4.219 | $4.242 | -1.85% | $55,820 | $178.91M |
| Jul 15, 2026 | $4.232 | $4.45 | $4.179 | $4.322 | +2.13% | $63,644 | $182.28M |
| Jul 14, 2026 | $4.077 | $4.284 | $4.064 | $4.232 | +3.80% | $53,600 | $178.49M |
| Jul 13, 2026 | $4.107 | $4.173 | $4.013 | $4.077 | -0.73% | $54,191 | $171.95M |
| Jul 12, 2026 | $4.137 | $4.174 | $4.088 | $4.107 | -0.73% | $51,027 | $173.21M |
| Jul 11, 2026 | $4.186 | $4.243 | $4.134 | $4.137 | -1.17% | $53,655 | $174.48M |
| Jul 10, 2026 | $4.149 | $4.242 | $4.11 | $4.186 | +0.89% | $54,037 | $176.55M |
| Jul 9, 2026 | $4.069 | $4.192 | $4.031 | $4.149 | +1.97% | $55,045 | $174.98M |
| Jul 8, 2026 | $4.141 | $4.183 | $3.977 | $4.069 | -1.74% | $53,195 | $171.61M |
| Jul 7, 2026 | $4.267 | $4.291 | $4.117 | $4.141 | -2.95% | $53,896 | $174.65M |
| Jul 6, 2026 | $4.328 | $4.333 | $4.051 | $4.267 | -1.41% | $57,845 | $179.96M |
| Jul 5, 2026 | $4.312 | $4.403 | $4.234 | $4.328 | +0.37% | $53,375 | $182.53M |
| Jul 4, 2026 | $4.368 | $4.413 | $4.269 | $4.312 | -1.28% | $57,050 | $181.86M |
| Jul 3, 2026 | $4.168 | $4.41 | $4.148 | $4.368 | +4.80% | $54,625 | $184.22M |
| Jul 2, 2026 | $4.094 | $4.336 | $4.062 | $4.168 | +1.81% | $56,643 | $175.79M |
| Jul 1, 2026 | $4.069 | $4.227 | $3.997 | $4.094 | +0.61% | $53,275 | $172.67M |
| Jun 30, 2026 | $4.19 | $4.207 | $4.013 | $4.069 | -2.89% | $63,167 | $171.61M |
| Jun 29, 2026 | $4.124 | $4.26 | $4.066 | $4.19 | +1.60% | $65,213 | $176.71M |
| Jun 28, 2026 | $4.181 | $4.195 | $4.071 | $4.124 | -1.36% | $55,283 | $173.93M |
| Jun 27, 2026 | $4.218 | $4.356 | $4.148 | $4.181 | -0.88% | $57,579 | $176.33M |
| Jun 26, 2026 | $4.158 | $4.292 | $3.952 | $4.218 | +1.44% | $59,027 | $177.89M |
| Jun 25, 2026 | $4.34 | $4.387 | $3.898 | $4.158 | -4.19% | $61,507 | $175.36M |
| Jun 24, 2026 | $4.439 | $4.482 | $4.134 | $4.34 | -2.23% | $65,386 | $183.04M |
| Jun 23, 2026 | $4.646 | $4.682 | $4.305 | $4.439 | -4.46% | $59,408 | $187.22M |
| Jun 22, 2026 | $4.647 | $4.817 | $4.615 | $4.646 | -0.02% | $74,576 | $195.95M |
| Jun 21, 2026 | $4.818 | $4.818 | $4.633 | $4.647 | -3.55% | $73,526 | $195.99M |
| Jun 20, 2026 | $5.26 | $5.293 | $4.532 | $4.818 | -8.40% | $108,629 | $203.20M |
| Jun 19, 2026 | $5.322 | $5.336 | $5.055 | $5.26 | — | $58,222 | $221.84M |
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 $5.19, roughly 93.8% 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 $220.23M, on roughly $13.06M 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 down 1.20%.
What were ENS's high and low in this window?
In this sample, the highest trade print is about $6.575 (Aug 22, 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 -8.40% (Jun 20, 2026).