Ethereum Name Service price history in 2022
In 2022 Ethereum Name Service (ENS) went from $39.23 on 2022-01-01 to $10.6832 on 2022-12-31, a change of -72.77%. The highest price was $41.72 on 2022-01-02 and the lowest $7.345 on 2022-05-12. About $2.53B was traded across the year. The best day was 2022-04-27 (+29.59%) and the worst 2022-05-11 (-32.52%).
$39.23Open · 2022-01-01
$10.6832Close · 2022-12-31
$41.72High · 2022-01-02
$7.345Low · 2022-05-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $39.23 | $41.72 | $14.93 | $20.2547 | $275.55M | -48.37% |
| February | $20.134 | $23.45 | $11.918 | $15.3897 | $135.17M | -23.56% |
| March | $14.7717 | $20.856 | $12.663 | $18.0673 | $277.34M | +22.31% |
| April | $18.65 | $23.218 | $13.0112 | $20.4219 | $293.22M | +9.50% |
| May | $20.412 | $26.867 | $7.345 | $11.8588 | $358.13M | -41.90% |
| June | $11.86 | $12.93 | $7.383 | $8.4565 | $254.86M | -28.70% |
| July | $8.3889 | $16.25 | $8.0942 | $14.3661 | $226.52M | +71.25% |
| August | $14.327 | $18.1886 | $11.178 | $12.6991 | $217.64M | -11.36% |
| September | $12.483 | $16.576 | $11.99 | $16.0696 | $216.21M | +28.73% |
| October | $15.3353 | $20.35 | $14.075 | $16.9849 | $173.84M | +10.76% |
| November | $16.44 | $18.4926 | $10.038 | $14.0556 | $59.70M | -14.50% |
| December | $13.99 | $14.65 | $10.46 | $10.6832 | $39.02M | -23.64% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $10.833 | $10.8919 | $10.64 | $10.6832 | $862.61K | -1.06% |
| 2022-12-30 | $10.6838 | $10.92 | $10.49 | $10.7976 | $1.15M | +0.63% |
| 2022-12-29 | $10.8814 | $10.954 | $10.50 | $10.7299 | $1.14M | -1.65% |
| 2022-12-28 | $10.9232 | $11.1999 | $10.75 | $10.9099 | $1.13M | -0.78% |
| 2022-12-27 | $11.21 | $11.28 | $10.6943 | $10.9958 | $1.12M | -2.13% |
| 2022-12-26 | $11.25 | $11.44 | $11.16 | $11.2352 | $1.05M | +0.24% |
| 2022-12-25 | $10.8744 | $11.35 | $10.82 | $11.2083 | $1.02M | +2.94% |
| 2022-12-24 | $10.8702 | $11.01 | $10.7337 | $10.8887 | $853.49K | +0.05% |
| 2022-12-23 | $10.9701 | $11.02 | $10.75 | $10.8834 | $1.12M | -1.21% |
| 2022-12-22 | $10.9741 | $11.32 | $10.785 | $11.017 | $1.42M | -0.24% |
| 2022-12-21 | $11.3033 | $11.3822 | $10.9723 | $11.0436 | $1.07M | -2.52% |
| 2022-12-20 | $11.3261 | $11.4305 | $11.1039 | $11.3295 | $1.15M | +4.55% |
| 2022-12-19 | $11.574 | $11.779 | $10.46 | $10.8362 | $138.06K | -6.44% |
| 2022-12-18 | $11.66 | $11.802 | $11.4318 | $11.5822 | $1.21M | -0.43% |
| 2022-12-17 | $11.519 | $11.79 | $11.29 | $11.6322 | $1.05M | +1.00% |
| 2022-12-16 | $12.2159 | $12.2358 | $11.0829 | $11.5165 | $2.53M | -10.55% |
| 2022-12-15 | $13.30 | $13.36 | $12.80 | $12.8743 | $130.23K | -0.96% |
| 2022-12-14 | $13.4775 | $13.54 | $12.84 | $12.9993 | $1.82M | -3.39% |
| 2022-12-13 | $13.3882 | $13.6455 | $13.16 | $13.455 | $1.69M | +0.61% |
| 2022-12-12 | $12.9794 | $13.75 | $12.89 | $13.3732 | $2.17M | +2.27% |
| 2022-12-11 | $13.647 | $13.7872 | $12.7982 | $13.076 | $1.41M | -4.36% |
| 2022-12-10 | $13.8553 | $13.8898 | $13.57 | $13.672 | $876.41K | -0.67% |
| 2022-12-09 | $13.69 | $13.8808 | $13.4771 | $13.7642 | $831.49K | +0.64% |
| 2022-12-08 | $13.51 | $13.98 | $13.4412 | $13.6771 | $1.35M | +1.80% |
| 2022-12-07 | $13.3833 | $13.6002 | $13.1791 | $13.4353 | $1.13M | -0.26% |
| 2022-12-06 | $13.66 | $13.8758 | $13.1781 | $13.4698 | $1.71M | -2.21% |
| 2022-12-05 | $14.09 | $14.15 | $13.61 | $13.7742 | $1.83M | -2.19% |
| 2022-12-04 | $13.98 | $14.65 | $13.85 | $14.0827 | $2.20M | +0.88% |
| 2022-12-03 | $14.15 | $14.30 | $13.87 | $13.96 | $1.30M | -1.31% |
| 2022-12-02 | $14.0028 | $14.2295 | $13.8269 | $14.146 | $1.19M | +0.85% |
| 2022-12-01 | $13.99 | $14.2352 | $13.6822 | $14.0274 | $1.36M | -0.20% |
| 2022-11-30 | $13.9644 | $14.372 | $13.54 | $14.0556 | $2.51M | +4.33% |
| 2022-11-29 | $12.928 | $13.674 | $12.755 | $13.4724 | $266.96K | +4.15% |
| 2022-11-28 | $13.299 | $13.547 | $12.527 | $12.935 | $361.79K | -2.74% |
| 2022-11-27 | $13.031 | $13.969 | $12.96 | $13.2999 | $404.32K | +2.10% |
| 2022-11-26 | $13.04 | $13.40 | $12.864 | $13.027 | $170.49K | -0.29% |
| 2022-11-25 | $13.0765 | $13.3912 | $12.90 | $13.0644 | $1.06M | -0.70% |
| 2022-11-24 | $13.22 | $13.3351 | $12.7964 | $13.1559 | $1.81M | -0.87% |
| 2022-11-23 | $12.9254 | $13.5631 | $12.77 | $13.271 | $2.25M | +8.08% |
| 2022-11-22 | $12.02 | $12.44 | $11.658 | $12.2784 | $253.66K | +0.50% |
| 2022-11-21 | $12.031 | $12.4489 | $11.59 | $12.2169 | $1.77M | +1.13% |
| 2022-11-20 | $12.89 | $12.91 | $11.8422 | $12.0807 | $1.66M | -10.04% |
| 2022-11-19 | $13.033 | $13.58 | $12.895 | $13.429 | $308.08K | +2.09% |
| 2022-11-18 | $12.86 | $13.2522 | $12.66 | $13.1537 | $1.17M | +2.60% |
| 2022-11-17 | $12.78 | $13.18 | $12.70 | $12.8204 | $1.18M | +0.54% |
| 2022-11-16 | $12.8242 | $12.994 | $12.3845 | $12.7521 | $1.67M | -1.48% |
| 2022-11-15 | $13.5594 | $13.74 | $12.77 | $12.9439 | $2.41M | -0.04% |
| 2022-11-14 | $12.242 | $13.465 | $11.495 | $12.9494 | $957.11K | +5.87% |
| 2022-11-13 | $12.183 | $12.774 | $11.913 | $12.2313 | $816.18K | -0.47% |
| 2022-11-12 | $12.29 | $12.7776 | $11.97 | $12.2885 | $2.80M | -0.73% |
| 2022-11-11 | $12.24 | $12.67 | $11.53 | $12.3788 | $3.38M | -5.07% |
| 2022-11-10 | $10.467 | $13.243 | $10.29 | $13.0393 | $1.17M | +24.61% |
| 2022-11-09 | $13.468 | $13.557 | $10.038 | $10.4639 | $1.69M | -22.26% |
| 2022-11-08 | $16.296 | $16.454 | $11.93 | $13.4604 | $1.94M | -17.04% |
| 2022-11-07 | $16.405 | $16.891 | $15.909 | $16.2249 | $858.05K | -1.69% |
| 2022-11-06 | $17.49 | $17.50 | $15.95 | $16.504 | $6.18M | -6.56% |
| 2022-11-05 | $17.70 | $18.4926 | $17.1753 | $17.6621 | $6.18M | -0.61% |
| 2022-11-04 | $17.25 | $18.46 | $17.15 | $17.7703 | $6.86M | +6.92% |
| 2022-11-03 | $16.122 | $17.60 | $16.103 | $16.6195 | $1.07M | +3.06% |
| 2022-11-02 | $16.216 | $16.715 | $15.464 | $16.1261 | $869.50K | +0.51% |
| 2022-11-01 | $16.44 | $16.50 | $15.51 | $16.0435 | $5.70M | -5.54% |
| 2022-10-31 | $17.295 | $17.45 | $16.689 | $16.9849 | $516.56K | -0.64% |
| 2022-10-30 | $17.13 | $17.44 | $16.75 | $17.0948 | $4.67M | -3.54% |
| 2022-10-29 | $17.13 | $19.331 | $16.936 | $17.7223 | $1.35M | +3.37% |
| 2022-10-28 | $17.203 | $17.462 | $16.446 | $17.1452 | $825.70K | +0.45% |
| 2022-10-27 | $17.6984 | $17.85 | $16.45 | $17.0682 | $5.51M | -4.17% |
| 2022-10-26 | $18.36 | $18.51 | $17.56 | $17.811 | $6.26M | +1.70% |
| 2022-10-25 | $16.989 | $17.988 | $16.64 | $17.5125 | $864.77K | +2.08% |
| 2022-10-24 | $17.2304 | $17.5202 | $16.6266 | $17.1558 | $3.40M | -0.29% |
| 2022-10-23 | $16.47 | $17.58 | $16.29 | $17.2061 | $4.75M | +3.88% |
| 2022-10-22 | $16.8911 | $16.92 | $16.1003 | $16.5639 | $3.05M | -2.15% |
| 2022-10-21 | $17.1369 | $17.4205 | $16.66 | $16.9272 | $3.42M | -1.61% |
| 2022-10-20 | $18.2169 | $18.2215 | $16.282 | $17.2038 | $6.42M | -6.44% |
| 2022-10-19 | $18.8901 | $18.897 | $18.1113 | $18.3884 | $4.82M | -3.10% |
| 2022-10-18 | $19.1541 | $19.3846 | $18.34 | $18.9758 | $5.61M | -1.31% |
| 2022-10-17 | $19.083 | $19.4503 | $18.5949 | $19.2276 | $7.03M | -2.95% |
| 2022-10-16 | $19.544 | $20.173 | $19.125 | $19.8128 | $1.63M | +1.08% |
| 2022-10-15 | $19.5578 | $20.20 | $19.12 | $19.6003 | $6.22M | -0.06% |
| 2022-10-14 | $19.85 | $20.0436 | $18.8655 | $19.6124 | $11.59M | -0.30% |
| 2022-10-13 | $17.90 | $20.35 | $17.74 | $19.6714 | $28.53M | +14.84% |
| 2022-10-12 | $16.647 | $17.472 | $16.412 | $17.1294 | $1.50M | +2.91% |
| 2022-10-11 | $16.118 | $17.00 | $15.937 | $16.6449 | $1.85M | +3.21% |
| 2022-10-10 | $18.055 | $18.124 | $16.118 | $16.128 | $1.66M | -10.70% |
| 2022-10-09 | $17.724 | $18.175 | $17.035 | $18.0606 | $1.16M | +2.73% |
| 2022-10-08 | $17.42 | $17.7815 | $17.03 | $17.5807 | $7.52M | +1.13% |
| 2022-10-07 | $17.50 | $17.6603 | $16.77 | $17.3847 | $8.75M | +0.03% |
| 2022-10-06 | $17.47 | $17.7394 | $16.7345 | $17.3794 | $9.75M | -0.56% |
| 2022-10-05 | $16.3479 | $17.8335 | $16.225 | $17.4765 | $16.47M | +7.45% |
| 2022-10-04 | $16.27 | $16.7473 | $15.47 | $16.2646 | $9.27M | +4.12% |
| 2022-10-03 | $14.217 | $15.732 | $14.075 | $15.621 | $1.94M | +9.89% |
| 2022-10-02 | $14.94 | $15.212 | $14.121 | $14.2157 | $1.70M | -3.30% |
| 2022-10-01 | $15.3353 | $15.3353 | $14.43 | $14.7006 | $5.78M | -8.52% |
| 2022-09-30 | $15.717 | $16.576 | $15.223 | $16.0696 | $3.26M | +1.10% |
| 2022-09-29 | $15.8184 | $16.28 | $15.2188 | $15.895 | $11.19M | +0.33% |
| 2022-09-28 | $16.21 | $16.4389 | $15.15 | $15.8433 | $15.71M | +3.34% |
| 2022-09-27 | $14.837 | $15.90 | $14.623 | $15.3314 | $2.65M | +2.51% |
| 2022-09-26 | $14.55 | $15.88 | $14.43 | $14.9557 | $11.22M | +8.44% |
| 2022-09-25 | $13.612 | $14.54 | $13.524 | $13.7913 | $2.32M | -0.47% |
| 2022-09-24 | $13.9654 | $14.5487 | $13.4511 | $13.8559 | $4.49M | -0.87% |
| 2022-09-23 | $13.6894 | $14.3361 | $13.5373 | $13.9779 | $5.37M | +1.39% |
| 2022-09-22 | $13.6839 | $14.42 | $13.3272 | $13.7864 | $6.56M | +1.47% |
| 2022-09-21 | $13.6154 | $14.4415 | $13.1715 | $13.5863 | $11.73M | +0.47% |
| 2022-09-20 | $13.677 | $13.8202 | $13.22 | $13.5224 | $7.84M | -1.14% |
| 2022-09-19 | $13.13 | $14.13 | $12.95 | $13.6777 | $9.81M | +5.02% |
| 2022-09-18 | $13.94 | $13.99 | $11.99 | $13.0239 | $10.74M | -10.41% |
| 2022-09-17 | $14.523 | $14.788 | $13.844 | $14.5367 | $1.57M | +1.09% |
| 2022-09-16 | $14.8468 | $14.89 | $13.84 | $14.3793 | $10.71M | +1.32% |
| 2022-09-15 | $14.656 | $14.769 | $13.75 | $14.1926 | $4.50M | -3.17% |
| 2022-09-14 | $14.526 | $15.272 | $14.093 | $14.6572 | $3.94M | +0.97% |
| 2022-09-13 | $14.54 | $15.2804 | $14.31 | $14.5171 | $12.14M | -3.78% |
| 2022-09-12 | $15.71 | $15.946 | $14.563 | $15.0875 | $3.81M | -3.93% |
| 2022-09-11 | $15.561 | $16.254 | $15.119 | $15.705 | $3.61M | +1.37% |
| 2022-09-10 | $15.36 | $15.97 | $15.11 | $15.4928 | $11.45M | +0.56% |
| 2022-09-09 | $15.6123 | $16.2312 | $15.0293 | $15.4068 | $14.40M | -1.50% |
| 2022-09-08 | $15.36 | $16.48 | $15.12 | $15.6411 | $15.49M | +5.59% |
| 2022-09-07 | $14.186 | $15.209 | $13.176 | $14.8137 | $3.65M | +4.41% |
| 2022-09-06 | $14.531 | $15.39 | $13.949 | $14.1882 | $5.00M | -2.30% |
| 2022-09-05 | $13.717 | $14.956 | $13.141 | $14.523 | $2.27M | +4.31% |
| 2022-09-04 | $13.65 | $14.12 | $13.13 | $13.9226 | $5.42M | +0.80% |
| 2022-09-03 | $13.7419 | $14.0935 | $13.40 | $13.8114 | $4.79M | +0.51% |
| 2022-09-02 | $13.9889 | $14.17 | $13.5157 | $13.7417 | $7.27M | +2.30% |
| 2022-09-01 | $12.483 | $13.526 | $12.39 | $13.4323 | $3.30M | +5.77% |
| 2022-08-31 | $12.47 | $13.42 | $12.35 | $12.6991 | $7.92M | +2.72% |
| 2022-08-30 | $12.0773 | $12.79 | $11.77 | $12.3627 | $5.47M | -1.62% |
| 2022-08-29 | $11.285 | $12.695 | $11.178 | $12.566 | $1.69M | +11.28% |
| 2022-08-28 | $11.91 | $12.143 | $11.244 | $11.2926 | $1.29M | -5.06% |
| 2022-08-27 | $11.96 | $12.1585 | $11.63 | $11.8951 | $3.97M | -1.59% |
| 2022-08-26 | $12.70 | $12.70 | $11.7701 | $12.0878 | $6.24M | -11.02% |
| 2022-08-25 | $13.828 | $14.192 | $13.337 | $13.5849 | $1.92M | +0.09% |
| 2022-08-24 | $13.9982 | $14.494 | $13.33 | $13.5734 | $7.77M | -1.85% |
| 2022-08-23 | $13.42 | $14.0466 | $13.06 | $13.8291 | $7.31M | +2.32% |
| 2022-08-22 | $13.2878 | $13.89 | $12.78 | $13.515 | $8.47M | +1.96% |
| 2022-08-21 | $13.1091 | $13.53 | $12.4153 | $13.2546 | $6.99M | +4.63% |
| 2022-08-20 | $12.821 | $13.462 | $12.158 | $12.6683 | $3.35M | -1.73% |
| 2022-08-19 | $12.9191 | $13.4778 | $12.54 | $12.8918 | $13.78M | -8.65% |
| 2022-08-18 | $15.725 | $16.206 | $13.518 | $14.1126 | $3.54M | -10.24% |
| 2022-08-17 | $14.994 | $16.033 | $14.599 | $15.7223 | $4.78M | +4.74% |
| 2022-08-16 | $15.2392 | $15.8567 | $14.5714 | $15.0102 | $14.54M | -1.14% |
| 2022-08-15 | $14.66 | $15.4859 | $14.26 | $15.1828 | $13.11M | +3.96% |
| 2022-08-14 | $15.05 | $15.1982 | $14.07 | $14.6038 | $8.79M | -3.78% |
| 2022-08-13 | $15.5853 | $15.9573 | $14.7703 | $15.1772 | $6.62M | -3.58% |
| 2022-08-12 | $15.64 | $16.19 | $15.3681 | $15.7408 | $9.68M | +0.77% |
| 2022-08-11 | $15.8521 | $16.09 | $15.27 | $15.6205 | $8.54M | -2.19% |
| 2022-08-10 | $16.31 | $16.83 | $15.7432 | $15.9705 | $11.64M | +2.59% |
| 2022-08-09 | $16.713 | $16.752 | $15.337 | $15.5673 | $3.89M | -6.88% |
| 2022-08-08 | $16.864 | $17.435 | $16.408 | $16.7172 | $2.00M | -0.49% |
| 2022-08-07 | $16.7589 | $17.44 | $16.60 | $16.80 | $7.97M | -0.16% |
| 2022-08-06 | $17.2104 | $17.41 | $16.4602 | $16.827 | $8.45M | -2.31% |
| 2022-08-05 | $16.8718 | $18.1886 | $16.73 | $17.2257 | $14.16M | +8.52% |
| 2022-08-04 | $16.49 | $17.284 | $15.436 | $15.8727 | $5.73M | -3.70% |
| 2022-08-03 | $14.965 | $16.711 | $14.436 | $16.4819 | $7.52M | +10.26% |
| 2022-08-02 | $14.167 | $15.345 | $13.275 | $14.9484 | $6.23M | +5.50% |
| 2022-08-01 | $14.327 | $15.222 | $13.72 | $14.1697 | $4.25M | -1.37% |
| 2022-07-31 | $15.1475 | $15.33 | $13.8257 | $14.3661 | $14.62M | -4.08% |
| 2022-07-30 | $15.66 | $15.7104 | $14.377 | $14.9774 | $14.19M | +2.23% |
| 2022-07-29 | $15.116 | $15.967 | $14.367 | $14.6507 | $6.48M | -2.10% |
| 2022-07-28 | $16.04 | $16.25 | $14.32 | $14.9656 | $26.49M | -3.31% |
| 2022-07-27 | $12.792 | $15.739 | $12.541 | $15.4776 | $7.54M | +21.02% |
| 2022-07-26 | $12.467 | $12.801 | $11.50 | $12.7892 | $3.76M | +2.41% |
| 2022-07-25 | $13.166 | $13.393 | $12.276 | $12.4885 | $5.96M | -5.07% |
| 2022-07-24 | $12.88 | $13.35 | $12.2546 | $13.1562 | $22.21M | +2.69% |
| 2022-07-23 | $12.56 | $13.57 | $12.06 | $12.8116 | $19.44M | +5.10% |
| 2022-07-22 | $12.962 | $13.40 | $12.021 | $12.1894 | $4.06M | -5.99% |
| 2022-07-21 | $11.297 | $13.521 | $11.039 | $12.9654 | $9.22M | +14.76% |
| 2022-07-20 | $10.961 | $11.866 | $10.558 | $11.2978 | $5.56M | +3.09% |
| 2022-07-19 | $11.424 | $11.424 | $10.52 | $10.9595 | $4.29M | -4.00% |
| 2022-07-18 | $9.352 | $11.751 | $9.316 | $11.4159 | $6.03M | +22.11% |
| 2022-07-17 | $9.703 | $9.863 | $9.288 | $9.349 | $1.26M | -1.68% |
| 2022-07-16 | $9.30 | $9.88 | $9.29 | $9.5089 | $8.20M | +2.69% |
| 2022-07-15 | $9.23 | $9.4266 | $9.0321 | $9.2599 | $4.79M | +0.48% |
| 2022-07-14 | $8.99 | $9.4454 | $8.88 | $9.2158 | $6.84M | +2.99% |
| 2022-07-13 | $8.39 | $9.02 | $8.35 | $8.9486 | $6.92M | +7.09% |
| 2022-07-12 | $8.6337 | $8.83 | $8.0942 | $8.3562 | $6.81M | -2.88% |
| 2022-07-11 | $9.1596 | $9.21 | $8.3104 | $8.6038 | $7.29M | -6.55% |
| 2022-07-10 | $9.39 | $9.51 | $9.02 | $9.2066 | $4.71M | -8.80% |
| 2022-07-09 | $10.093 | $10.33 | $9.99 | $10.0955 | $267.87K | -0.30% |
| 2022-07-08 | $10.24 | $10.34 | $10.00 | $10.126 | $5.31M | -1.66% |
| 2022-07-07 | $10.44 | $10.63 | $9.85 | $10.2969 | $6.76M | -0.77% |
| 2022-07-06 | $10.00 | $10.66 | $9.92 | $10.3768 | $8.46M | +11.44% |
| 2022-07-05 | $9.839 | $9.844 | $9.021 | $9.3116 | $1.14M | -4.98% |
| 2022-07-04 | $9.035 | $9.882 | $8.748 | $9.7996 | $1.51M | +8.48% |
| 2022-07-03 | $8.511 | $9.093 | $8.333 | $9.0332 | $723.41K | +7.00% |
| 2022-07-02 | $8.43 | $8.644 | $8.32 | $8.4425 | $2.32M | +0.28% |
| 2022-07-01 | $8.3889 | $8.7165 | $8.2189 | $8.4187 | $3.35M | -0.45% |
| 2022-06-30 | $8.3337 | $8.8771 | $8.14 | $8.4565 | $4.32M | -4.17% |
| 2022-06-29 | $8.813 | $9.026 | $8.63 | $8.8248 | $849.43K | +0.09% |
| 2022-06-28 | $9.181 | $9.32 | $8.6285 | $8.8171 | $3.40M | -4.41% |
| 2022-06-27 | $9.37 | $9.65 | $9.0611 | $9.2243 | $3.58M | -1.24% |
| 2022-06-26 | $9.72 | $9.809 | $9.20 | $9.3402 | $4.64M | -4.55% |
| 2022-06-25 | $9.4141 | $10.3039 | $9.36 | $9.7852 | $5.29M | -1.14% |
| 2022-06-24 | $9.216 | $10.325 | $9.189 | $9.8982 | $3.07M | +7.35% |
| 2022-06-23 | $8.498 | $9.328 | $8.498 | $9.2205 | $2.49M | +8.49% |
| 2022-06-22 | $9.076 | $9.196 | $8.459 | $8.4989 | $3.61M | -5.06% |
| 2022-06-21 | $8.987 | $9.738 | $8.873 | $8.9522 | $8.52M | -0.45% |
| 2022-06-20 | $8.923 | $9.318 | $8.445 | $8.9925 | $4.99M | +0.81% |
| 2022-06-19 | $8.892 | $9.14 | $8.06 | $8.9204 | $7.72M | +1.42% |
| 2022-06-18 | $8.24 | $9.098 | $7.487 | $8.7955 | $15.87M | +8.03% |
| 2022-06-17 | $8.039 | $8.488 | $7.932 | $8.142 | $8.72M | +0.35% |
| 2022-06-16 | $9.337 | $9.571 | $7.83 | $8.1134 | $12.13M | -13.05% |
| 2022-06-15 | $8.227 | $9.547 | $7.46 | $9.3313 | $17.99M | +12.12% |
| 2022-06-14 | $8.033 | $8.776 | $7.383 | $8.3224 | $23.66M | +3.68% |
| 2022-06-13 | $8.455 | $8.759 | $7.429 | $8.0268 | $17.57M | -5.23% |
| 2022-06-12 | $9.214 | $9.517 | $8.292 | $8.4701 | $9.97M | -8.24% |
| 2022-06-11 | $10.395 | $10.782 | $9.022 | $9.2306 | $16.44M | -11.23% |
| 2022-06-10 | $11.499 | $11.863 | $10.222 | $10.3984 | $8.26M | -9.69% |
| 2022-06-09 | $11.424 | $12.084 | $11.271 | $11.5145 | $4.15M | +1.05% |
| 2022-06-08 | $11.927 | $12.532 | $11.333 | $11.3952 | $5.50M | -3.70% |
| 2022-06-07 | $12.208 | $12.45 | $11.03 | $11.8327 | $13.82M | -3.08% |
| 2022-06-06 | $11.043 | $12.93 | $10.997 | $12.2088 | $8.49M | +10.58% |
| 2022-06-05 | $10.997 | $11.333 | $10.695 | $11.041 | $2.22M | +0.71% |
| 2022-06-04 | $10.821 | $11.138 | $10.459 | $10.9635 | $5.39M | +0.86% |
| 2022-06-03 | $11.303 | $11.313 | $10.452 | $10.8701 | $8.29M | -3.91% |
| 2022-06-02 | $10.674 | $11.462 | $10.364 | $11.3126 | $7.11M | +4.64% |
| 2022-06-01 | $11.86 | $12.25 | $10.3632 | $10.8112 | $16.82M | -8.83% |
| 2022-05-31 | $12.581 | $13.396 | $11.371 | $11.8588 | $11.48M | -4.47% |
| 2022-05-30 | $11.82 | $13.38 | $11.37 | $12.4137 | $19.40M | +21.84% |
| 2022-05-29 | $10.199 | $10.384 | $9.758 | $10.1889 | $1.93M | +0.63% |
| 2022-05-28 | $10.22 | $10.38 | $9.76 | $10.125 | $7.94M | +4.26% |
| 2022-05-27 | $10.398 | $10.632 | $9.52 | $9.7115 | $5.09M | -6.66% |
| 2022-05-26 | $12.274 | $12.76 | $10.025 | $10.4048 | $4.11M | -15.19% |
| 2022-05-25 | $12.381 | $13.08 | $11.918 | $12.2678 | $4.33M | -1.49% |
| 2022-05-24 | $12.0723 | $13.0686 | $11.62 | $12.4531 | $12.28M | -1.98% |
| 2022-05-23 | $12.603 | $14.119 | $12.137 | $12.7049 | $4.64M | +0.58% |
| 2022-05-22 | $12.793 | $13.081 | $12.019 | $12.6323 | $2.49M | -1.26% |
| 2022-05-21 | $13.039 | $13.675 | $12.375 | $12.7937 | $5.67M | -2.27% |
| 2022-05-20 | $12.84 | $13.6652 | $11.83 | $13.0907 | $20.83M | +2.62% |
| 2022-05-19 | $12.27 | $13.6991 | $11.85 | $12.7564 | $20.03M | +21.63% |
| 2022-05-18 | $12.463 | $12.901 | $10.409 | $10.4876 | $5.04M | -15.79% |
| 2022-05-17 | $10.647 | $12.928 | $10.509 | $12.4536 | $4.98M | +15.19% |
| 2022-05-16 | $9.85 | $11.6717 | $9.51 | $10.8112 | $14.37M | +4.40% |
| 2022-05-15 | $9.63 | $10.41 | $8.913 | $10.3556 | $1.63M | +7.61% |
| 2022-05-14 | $9.826 | $10.901 | $8.506 | $9.6236 | $2.45M | -1.72% |
| 2022-05-13 | $8.613 | $10.919 | $8.443 | $9.7925 | $4.32M | +13.81% |
| 2022-05-12 | $9.539 | $10.431 | $7.345 | $8.6042 | $6.17M | -9.56% |
| 2022-05-11 | $14.092 | $14.785 | $8.588 | $9.5139 | $12.16M | -32.52% |
| 2022-05-10 | $13.326 | $16.16 | $12.828 | $14.0984 | $9.36M | +5.65% |
| 2022-05-09 | $17.011 | $17.57 | $13.034 | $13.3444 | $7.15M | -21.51% |
| 2022-05-08 | $18.327 | $19.392 | $16.754 | $17.002 | $9.22M | -7.07% |
| 2022-05-07 | $18.412 | $19.923 | $17.445 | $18.2963 | $10.85M | -0.60% |
| 2022-05-06 | $18.972 | $19.519 | $17.036 | $18.4063 | $10.57M | -2.98% |
| 2022-05-05 | $22.209 | $25.127 | $18.276 | $18.9726 | $15.70M | -14.46% |
| 2022-05-04 | $22.007 | $23.154 | $20.017 | $22.1802 | $20.35M | +2.52% |
| 2022-05-03 | $23.5262 | $23.892 | $20.3708 | $21.6355 | $44.19M | -16.97% |
| 2022-05-02 | $24.272 | $26.867 | $22.534 | $26.0566 | $20.25M | +7.25% |
| 2022-05-01 | $20.412 | $24.879 | $18.696 | $24.2948 | $39.14M | +18.96% |
| 2022-04-30 | $16.332 | $23.218 | $16.224 | $20.4219 | $42.10M | +25.35% |
| 2022-04-29 | $18.725 | $19.50 | $16.029 | $16.2915 | $16.08M | -12.89% |
| 2022-04-28 | $18.593 | $20.578 | $17.786 | $18.7029 | $22.37M | +0.56% |
| 2022-04-27 | $14.343 | $19.268 | $14.237 | $18.599 | $18.50M | +29.59% |
| 2022-04-26 | $15.743 | $16.657 | $14.032 | $14.3522 | $6.29M | -8.69% |
| 2022-04-25 | $15.287 | $15.911 | $14.368 | $15.7181 | $8.45M | +3.76% |
| 2022-04-24 | $14.20 | $15.50 | $13.8499 | $15.1488 | $14.70M | +7.51% |
| 2022-04-23 | $14.0537 | $14.3906 | $13.86 | $14.0906 | $5.09M | -0.23% |
| 2022-04-22 | $14.524 | $15.11 | $14.029 | $14.1225 | $6.77M | -1.23% |
| 2022-04-21 | $15.5001 | $15.60 | $14.0717 | $14.2983 | $9.92M | -2.24% |
| 2022-04-20 | $14.901 | $16.047 | $14.302 | $14.626 | $6.63M | -1.52% |
| 2022-04-19 | $14.62 | $16.03 | $14.5239 | $14.8516 | $9.21M | +2.76% |
| 2022-04-18 | $13.6811 | $14.73 | $13.46 | $14.4527 | $6.11M | +5.56% |
| 2022-04-17 | $14.57 | $14.58 | $13.0112 | $13.6918 | $5.32M | -5.22% |
| 2022-04-16 | $14.0203 | $14.736 | $13.97 | $14.4461 | $4.34M | +2.15% |
| 2022-04-15 | $14.1188 | $14.46 | $13.96 | $14.1417 | $3.73M | +0.55% |
| 2022-04-14 | $13.9529 | $14.38 | $13.8054 | $14.0641 | $4.88M | -3.51% |
| 2022-04-13 | $14.309 | $14.71 | $13.846 | $14.5756 | $2.34M | +0.98% |
| 2022-04-12 | $14.32 | $14.6739 | $13.77 | $14.434 | $6.81M | +4.78% |
| 2022-04-11 | $15.154 | $15.484 | $13.508 | $13.7757 | $3.83M | -9.08% |
| 2022-04-10 | $15.63 | $16.333 | $15.106 | $15.1519 | $2.39M | -3.49% |
| 2022-04-09 | $15.15 | $15.826 | $15.15 | $15.6995 | $6.89M | +3.77% |
| 2022-04-08 | $16.60 | $16.88 | $14.9321 | $15.1286 | $9.30M | -8.05% |
| 2022-04-07 | $16.20 | $16.94 | $15.771 | $16.4532 | $5.74M | +1.43% |
| 2022-04-06 | $18.835 | $18.86 | $16.062 | $16.2207 | $13.51M | -14.01% |
| 2022-04-05 | $19.825 | $20.643 | $18.722 | $18.864 | $5.84M | -3.52% |
| 2022-04-04 | $20.89 | $20.94 | $18.6686 | $19.5522 | $15.38M | -6.49% |
| 2022-04-03 | $18.569 | $21.344 | $18.10 | $20.9093 | $12.01M | +12.66% |
| 2022-04-02 | $18.412 | $20.251 | $18.206 | $18.5596 | $5.19M | -0.29% |
| 2022-04-01 | $18.65 | $20.2621 | $18.21 | $18.6144 | $13.49M | +3.03% |
| 2022-03-31 | $19.249 | $20.856 | $17.627 | $18.0673 | $9.56M | -5.60% |
| 2022-03-30 | $19.14 | $20.85 | $18.8011 | $19.1391 | $17.33M | -0.18% |
| 2022-03-29 | $19.41 | $20.47 | $18.544 | $19.174 | $17.11M | +2.82% |
| 2022-03-28 | $18.429 | $20.485 | $18.209 | $18.649 | $9.31M | +1.10% |
| 2022-03-27 | $17.354 | $18.45 | $16.799 | $18.4466 | $3.95M | +6.21% |
| 2022-03-26 | $17.36 | $17.7274 | $16.80 | $17.3686 | $7.19M | -0.39% |
| 2022-03-25 | $17.7321 | $18.00 | $17.06 | $17.4363 | $9.17M | -2.44% |
| 2022-03-24 | $18.21 | $18.715 | $17.62 | $17.8728 | $13.08M | -1.76% |
| 2022-03-23 | $18.75 | $18.8097 | $17.24 | $18.1929 | $17.42M | +3.42% |
| 2022-03-22 | $15.815 | $18.382 | $15.648 | $17.5919 | $5.24M | +11.17% |
| 2022-03-21 | $15.86 | $17.023 | $15.553 | $15.8244 | $3.85M | -1.08% |
| 2022-03-20 | $15.7894 | $17.0148 | $15.48 | $15.9979 | $15.62M | -2.84% |
| 2022-03-19 | $15.032 | $17.336 | $15.026 | $16.4651 | $7.38M | +9.57% |
| 2022-03-18 | $15.085 | $16.187 | $14.213 | $15.0276 | $4.09M | -0.80% |
| 2022-03-17 | $15.13 | $15.42 | $14.171 | $15.1492 | $14.96M | +4.82% |
| 2022-03-16 | $13.392 | $14.616 | $13.129 | $14.4521 | $2.18M | +7.07% |
| 2022-03-15 | $13.2295 | $14.0179 | $13.1194 | $13.4982 | $7.41M | +1.24% |
| 2022-03-14 | $13.13 | $13.60 | $12.81 | $13.3332 | $6.07M | +4.78% |
| 2022-03-13 | $13.581 | $13.975 | $12.663 | $12.7255 | $1.07M | -6.13% |
| 2022-03-12 | $13.83 | $13.9655 | $13.23 | $13.5561 | $4.62M | -1.67% |
| 2022-03-11 | $13.8821 | $14.1922 | $13.55 | $13.7865 | $4.55M | -1.13% |
| 2022-03-10 | $14.71 | $16.05 | $13.631 | $13.9448 | $10.03M | -5.28% |
| 2022-03-09 | $13.854 | $14.989 | $13.819 | $14.722 | $2.09M | +6.27% |
| 2022-03-08 | $13.682 | $14.455 | $13.595 | $13.854 | $1.72M | +0.92% |
| 2022-03-07 | $14.43 | $14.58 | $13.20 | $13.728 | $9.28M | -3.59% |
| 2022-03-06 | $14.51 | $14.80 | $13.34 | $14.2394 | $13.19M | -2.88% |
| 2022-03-05 | $14.9648 | $16.355 | $14.134 | $14.6622 | $19.84M | -2.94% |
| 2022-03-04 | $16.58 | $16.75 | $14.20 | $15.1058 | $23.51M | +5.57% |
| 2022-03-03 | $15.097 | $15.584 | $13.895 | $14.3092 | $2.97M | -5.49% |
| 2022-03-02 | $15.236 | $15.883 | $14.732 | $15.141 | $4.15M | -0.79% |
| 2022-03-01 | $14.7717 | $15.8636 | $14.69 | $15.2615 | $9.36M | -0.83% |
| 2022-02-28 | $13.189 | $15.732 | $13.034 | $15.3897 | $1.83M | +16.53% |
| 2022-02-27 | $14.08 | $14.329 | $12.925 | $13.2064 | $2.00M | -6.09% |
| 2022-02-26 | $14.4347 | $14.53 | $13.2432 | $14.0628 | $5.92M | -3.68% |
| 2022-02-25 | $14.22 | $15.16 | $13.84 | $14.5994 | $6.95M | +6.21% |
| 2022-02-24 | $14.225 | $14.381 | $11.918 | $13.7455 | $2.45M | -3.47% |
| 2022-02-23 | $14.82 | $15.47 | $14.18 | $14.2397 | $1.41M | -3.91% |
| 2022-02-22 | $14.32 | $15.46 | $14.00 | $14.8191 | $5.76M | +6.53% |
| 2022-02-21 | $15.21 | $16.36 | $13.84 | $13.9108 | $2.25M | -9.38% |
| 2022-02-20 | $15.20 | $16.34 | $14.785 | $15.3513 | $5.73M | -4.30% |
| 2022-02-19 | $15.742 | $16.826 | $15.286 | $16.0409 | $1.60M | +1.76% |
| 2022-02-18 | $15.769 | $16.313 | $15.35 | $15.7642 | $1.50M | +1.09% |
| 2022-02-17 | $16.862 | $17.0177 | $15.35 | $15.594 | $6.50M | -11.70% |
| 2022-02-16 | $18.39 | $18.55 | $17.202 | $17.6595 | $2.58M | -4.24% |
| 2022-02-15 | $17.033 | $18.493 | $16.947 | $18.4422 | $2.80M | +8.08% |
| 2022-02-14 | $16.816 | $17.221 | $16.08 | $17.0629 | $1.50M | +1.42% |
| 2022-02-13 | $17.4954 | $17.5359 | $16.078 | $16.824 | $6.16M | -2.64% |
| 2022-02-12 | $16.89 | $17.8705 | $16.63 | $17.2798 | $6.25M | +1.51% |
| 2022-02-11 | $18.96 | $19.074 | $16.3612 | $17.0229 | $9.62M | -10.20% |
| 2022-02-10 | $20.0974 | $20.58 | $18.3075 | $18.956 | $9.41M | -10.83% |
| 2022-02-09 | $20.163 | $21.397 | $19.391 | $21.2591 | $3.17M | +4.67% |
| 2022-02-08 | $21.76 | $23.45 | $19.24 | $20.3116 | $12.48M | -6.70% |
| 2022-02-07 | $20.873 | $22.809 | $19.736 | $21.7696 | $4.31M | +4.42% |
| 2022-02-06 | $20.10 | $20.894 | $19.184 | $20.8489 | $3.39M | +5.11% |
| 2022-02-05 | $20.7949 | $20.91 | $19.20 | $19.8344 | $9.62M | -4.39% |
| 2022-02-04 | $19.0081 | $21.98 | $18.9865 | $20.7452 | $9.82M | +12.78% |
| 2022-02-03 | $17.996 | $18.44 | $17.324 | $18.3952 | $2.17M | +1.76% |
| 2022-02-02 | $18.46 | $18.8006 | $17.342 | $18.0768 | $5.62M | -6.72% |
| 2022-02-01 | $20.134 | $21.20 | $19.283 | $19.3797 | $2.35M | -4.32% |
| 2022-01-31 | $19.0229 | $21.2054 | $18.91 | $20.2547 | $10.31M | +6.42% |
| 2022-01-30 | $19.3023 | $19.6751 | $17.6248 | $19.0334 | $8.13M | -4.96% |
| 2022-01-29 | $17.81 | $20.877 | $17.785 | $20.0264 | $3.92M | +12.06% |
| 2022-01-28 | $16.793 | $18.06 | $16.022 | $17.8718 | $2.60M | +6.32% |
| 2022-01-27 | $16.96 | $17.406 | $15.811 | $16.81 | $1.68M | -0.52% |
| 2022-01-26 | $16.57 | $19.42 | $16.32 | $16.8981 | $9.67M | +1.98% |
| 2022-01-25 | $16.446 | $16.982 | $15.74 | $16.5701 | $1.88M | +0.94% |
| 2022-01-24 | $15.5933 | $16.7696 | $14.93 | $16.4156 | $9.59M | -4.22% |
| 2022-01-23 | $16.063 | $17.42 | $15.78 | $17.1393 | $1.65M | +6.35% |
| 2022-01-22 | $16.04 | $17.45 | $15.49 | $16.1154 | $9.78M | -10.01% |
| 2022-01-21 | $21.097 | $21.556 | $17.26 | $17.9086 | $4.30M | -13.94% |
| 2022-01-20 | $24.1185 | $24.40 | $19.0954 | $20.8086 | $11.60M | -6.06% |
| 2022-01-19 | $23.445 | $23.493 | $21.233 | $22.1508 | $2.56M | -4.53% |
| 2022-01-18 | $22.9377 | $23.6256 | $21.2446 | $23.2006 | $11.44M | -4.53% |
| 2022-01-17 | $27.663 | $27.876 | $23.90 | $24.3017 | $3.58M | -11.84% |
| 2022-01-16 | $26.662 | $28.332 | $25.675 | $27.5653 | $3.47M | +2.66% |
| 2022-01-15 | $26.91 | $27.26 | $25.6651 | $26.8516 | $10.02M | +0.63% |
| 2022-01-14 | $26.36 | $27.7848 | $25.9999 | $26.6822 | $11.23M | +2.13% |
| 2022-01-13 | $26.64 | $26.7529 | $24.8735 | $26.1266 | $11.14M | -6.52% |
| 2022-01-12 | $26.786 | $28.847 | $26.193 | $27.9478 | $2.42M | +4.55% |
| 2022-01-11 | $25.416 | $27.12 | $25.145 | $26.7312 | $2.65M | +4.24% |
| 2022-01-10 | $25.57 | $26.82 | $24.8146 | $25.6448 | $14.51M | -8.35% |
| 2022-01-09 | $27.722 | $29.516 | $26.935 | $27.9809 | $2.72M | +1.96% |
| 2022-01-08 | $28.1583 | $29.53 | $26.4797 | $27.4435 | $16.74M | -8.55% |
| 2022-01-07 | $33.182 | $33.218 | $28.302 | $30.0109 | $5.79M | -9.49% |
| 2022-01-06 | $33.757 | $34.478 | $31.55 | $33.1558 | $5.23M | +0.20% |
| 2022-01-05 | $39.2871 | $39.6976 | $31.405 | $33.0881 | $37.25M | -15.34% |
| 2022-01-04 | $40.14 | $41.63 | $38.2493 | $39.0857 | $17.25M | -1.99% |
| 2022-01-03 | $39.8671 | $41.15 | $38.4608 | $39.881 | $18.99M | -1.44% |
| 2022-01-02 | $40.18 | $41.72 | $39.518 | $40.463 | $9.75M | +0.55% |
| 2022-01-01 | $39.23 | $40.74 | $39.1597 | $40.2418 | $13.73M | +2.83% |
Frequently asked questions
What was the Ethereum Name Service price on January 1, 2022?
ENS opened 2022-01-01 at $39.23 and closed that day at $40.2418.
What was the highest price of Ethereum Name Service in 2022?
The highest was $41.72 on 2022-01-02; the lowest was $7.345 on 2022-05-12.
How much did Ethereum Name Service change in 2022?
ENS moved -72.77% in 2022, from $39.23 to $10.6832.
More about Ethereum Name Service
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.