ENS3L(ENS3L)Today
$12.658
1 years ago
$6.960475
2 years ago
$0.000449
3 years ago
$1.092645
ENS3L Price History (ENS3L)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $8.312 | $13.465 | $7.83 | $12.48 | $15,352.28 |
2025-07-15 | $8.187 | $8.542 | $7.257 | $7.83 | $10,319.09 |
2025-07-14 | $7.94 | $8.215 | $7.49 | $7.852 | $4,060.002 |
2025-07-13 | $6.962 | $8.401 | $6.85 | $8.042 | $7,767.509 |
2025-07-12 | $8.333 | $8.656 | $7.086 | $7.139 | $19,145.95 |
2025-07-11 | $6.494 | $8.817 | $6.479 | $8.656 | $4,229.359 |
2025-07-10 | $5.786 | $6.878 | $5.626 | $6.566 | $4,383.773 |
2025-07-09 | $5.176 | $5.708 | $5.134 | $5.626 | $3,728.458 |
2025-07-09 | -- | $5.32 | $5.051 | -- | -- |
2025-07-07 | $5.456 | $5.762 | $5.118 | $5.43 | $2,395.011 |
2025-07-06 | $5.159 | $5.373 | $5 | $5.118 | $4,160.076 |
2025-07-05 | $5.212 | $5.494 | $5.075 | $5.373 | $2,494.234 |
2025-07-04 | $6.168 | $6.747 | $5.336 | $5.384 | $14,381.98 |
2025-07-03 | $5.903 | $6.819 | $5.55 | $6.747 | $1,335.411 |
2025-07-02 | $5.384 | $5.755 | $5.107 | $5.55 | $4,042.325 |
2025-07-01 | $6.12 | $6.553 | $5.629 | $5.755 | $6,056.349 |
2025-06-30 | $5.951 | $6.781 | $5.867 | $6.101 | $2,874.053 |
2025-06-29 | $6.046 | $6.241 | $5.942 | $6.092 | $2,151.689 |
2025-06-28 | $6.104 | $6.296 | $5.872 | $5.971 | $3,603.342 |
2025-06-27 | $6.043 | $6.418 | $5.842 | $6.206 | $6,732.434 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
ENS3L(ENS3L)
