| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $42,20 | $39,07 | |
| 2022 | $40,11 | $10,75 | 273,12% |
| 2023 | $10,89 | $9,66 | 12,64% |
| 2024 | $10,20 | $33,03 | -69,13% |
| 2025 | $34,71 | $20,81 | 66,76% |
Publicité
Ethereum Name Service (ENS) Cours Historique
Cours historique du Ethereum Name Service, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Décembre ($42,35) |
|---|---|
| Prix le plus bas | 2023 Octobre ($6,77) |
| Prix maximum | 2021 Décembre ($47,35) |
| Meilleure année | 2024 |
| Pire année | 2022 |
| Meilleur mois | Janvier |
| Pire mois | Décembre |
Cours Ethereum Name Service Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $42,96 | $49,61 | $37,51 | $39,07 | $866.3 M | $73.1 M | $119.6 M | 20.2 M | 22% |
| 2022 | $15,09 | $41,61 | $7,43 | $10,75 | $331.8 M | $72.1 M | $486.7 M | 22.1 M | 143% |
| 2023 | $10,45 | $17,97 | $6,69 | $9,66 | $242.8 M | $27.1 M | $134.4 M | 23.5 M | 69% |
| 2024 | $21,80 | $50,27 | $8,34 | $33,03 | $689.7 M | $161.3 M | $3.6 B | 31.5 M | 130% |
| 2025 | $22,91 | $38,42 | $12,06 | $20,81 | $798.9 M | $80.4 M | $531.7 M | 35.2 M | 63% |
Ethereum Name Service Rendements annuels
Ethereum Name Service Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -7,42% O:$42,20 C:$39,07 | |||||||||||
| 2022 | -48,37% O:$39,08 C:$20,18 | -23,73% O:$20,13 C:$15,36 | 16,99% O:$15,37 C:$17,98 | 20,37% O:$18,03 C:$21,70 | -45,23% O:$21,70 C:$11,89 | -27,87% O:$11,90 C:$8,58 | 67,59% O:$8,57 C:$14,35 | -13,07% O:$14,32 C:$12,44 | 28,69% O:$12,48 C:$16,06 | 5,95% O:$16,05 C:$17,01 | -16,60% O:$16,98 C:$14,16 | -24,05% O:$14,15 C:$10,75 |
| 2023 | 48,07% O:$10,76 C:$15,94 | -4,42% O:$15,90 C:$15,20 | -11,57% O:$15,23 C:$13,47 | -10,58% O:$13,46 C:$12,04 | -16,81% O:$12,01 C:$9,99 | -7,32% O:$9,99 C:$9,26 | 2,90% O:$9,28 C:$9,55 | -18,04% O:$9,55 C:$7,82 | 2,37% O:$7,82 C:$8,01 | -3,21% O:$8,00 C:$7,75 | 8,79% O:$7,74 C:$8,42 | 14,71% O:$8,42 C:$9,66 |
| 2024 | 84,60% O:$9,67 C:$17,85 | 17,08% O:$17,87 C:$20,92 | 6,98% O:$20,96 C:$22,43 | -34,67% O:$22,35 C:$14,60 | 77,94% O:$14,59 C:$25,95 | 18,32% O:$25,97 C:$30,73 | -17,74% O:$30,95 C:$25,46 | -29,71% O:$25,45 C:$17,89 | 3,51% O:$17,88 C:$18,51 | -9,17% O:$18,50 C:$16,80 | 140,67% O:$16,79 C:$40,40 | -17,98% O:$40,27 C:$33,03 |
| 2025 | 3,14% O:$32,97 C:$34,01 | -36,62% O:$34,00 C:$21,55 | -26,57% O:$21,55 C:$15,82 | 17,11% O:$15,82 C:$18,52 | 13,68% O:$18,53 C:$21,06 |
ENS OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ENS) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $21,08 | $21,08 | $19,87 | $20,81 | $52 M | 2.518.136 | $726.5 M |
| 05/30/2025 | $22,94 | $23,05 | $20,86 | $21,06 | $77.9 M | 3.534.300 | $775.8 M |
| 05/29/2025 | $23,47 | $25,17 | $22,85 | $22,90 | $142.5 M | 5.932.066 | $846 M |
| 05/28/2025 | $22,83 | $23,95 | $22,62 | $23,46 | $86.1 M | 3.726.188 | $813.4 M |
| 05/27/2025 | $21,97 | $23,48 | $21,44 | $22,85 | $54.1 M | 2.408.381 | $790.7 M |
| 05/26/2025 | $22,26 | $22,60 | $21,71 | $21,97 | $32.9 M | 1.487.598 | $779.3 M |
| 05/25/2025 | $22,09 | $22,25 | $21,32 | $22,25 | $46.5 M | 2.142.052 | $764.9 M |
| 05/24/2025 | $22,09 | $22,68 | $21,99 | $22,10 | $29.6 M | 1.325.327 | $785.7 M |
| 05/23/2025 | $23,83 | $24,42 | $21,98 | $22,09 | $79.1 M | 3.402.069 | $818.9 M |
| 05/22/2025 | $22,92 | $24,27 | $22,92 | $23,84 | $65.7 M | 2.774.320 | $833.5 M |
| 05/21/2025 | $22,20 | $23,31 | $22,02 | $22,96 | $75.7 M | 3.364.647 | $791.9 M |
| 05/20/2025 | $22,25 | $22,77 | $21,45 | $22,19 | $61.2 M | 2.779.041 | $775.1 M |
| 05/19/2025 | $22,41 | $22,41 | $20,67 | $22,25 | $66.3 M | 3.098.672 | $753.4 M |
| 05/18/2025 | $21,42 | $22,85 | $20,78 | $22,37 | $66.5 M | 3.040.391 | $770.5 M |
| 05/17/2025 | $22,28 | $22,29 | $21,23 | $21,42 | $49.2 M | 2.279.075 | $760.6 M |
| 05/16/2025 | $22,64 | $23,61 | $22,15 | $22,28 | $58.8 M | 2.570.529 | $804.9 M |
| 05/15/2025 | $23,50 | $23,85 | $21,98 | $22,60 | $71.6 M | 3.141.343 | $802.1 M |
| 05/14/2025 | $24,69 | $25,14 | $23,28 | $23,53 | $73.4 M | 3.063.692 | $843.7 M |
| 05/13/2025 | $22,94 | $25,16 | $21,77 | $24,72 | $115.7 M | 4.955.904 | $822.4 M |
| 05/12/2025 | $23,43 | $24,55 | $22,20 | $22,93 | $87.8 M | 3.769.099 | $820.5 M |
| 05/11/2025 | $24,17 | $24,92 | $22,84 | $23,37 | $90.3 M | 3.827.636 | $830.9 M |
| 05/10/2025 | $22,58 | $24,43 | $21,95 | $24,31 | $91.7 M | 3.983.812 | $810.7 M |
| 05/09/2025 | $21,95 | $24,12 | $21,53 | $22,55 | $127.5 M | 5.661.487 | $792.9 M |
| 05/08/2025 | $18,07 | $21,74 | $17,90 | $21,74 | $101.4 M | 5.122.712 | $696.7 M |
| 05/07/2025 | $17,70 | $18,25 | $17,34 | $18,04 | $39.8 M | 2.232.284 | $627.5 M |
| 05/06/2025 | $17,71 | $17,74 | $16,72 | $17,71 | $29 M | 1.673.761 | $609.3 M |
| 05/05/2025 | $17,72 | $18,07 | $17,33 | $17,72 | $36.1 M | 2.037.608 | $623.6 M |
| 05/04/2025 | $18,87 | $19,53 | $17,73 | $17,78 | $61.9 M | 3.293.685 | $661.6 M |
| 05/03/2025 | $18,71 | $19,23 | $18,24 | $18,89 | $30.5 M | 1.635.886 | $657.5 M |
| 05/02/2025 | $18,65 | $19,36 | $18,31 | $18,67 | $35.8 M | 1.908.792 | $659.7 M |
| 05/01/2025 | $18,53 | $19,13 | $18,27 | $18,87 | $41.4 M | 2.205.673 | $661.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | KAITO (KAITO) Historique cours | $1,85 | $446.840.445 | $99.059.760 | -3,73% | -1,22% | |
 | eCash (XEC) Historique cours | $0,0000209 | $414.376.022 | $10.617.243 | -7,86% | 3,70% | |
 | Wormhole (W) Historique cours | $0,0769 | $218.109.935 | $28.487.800 | -22,13% | 0,38% | |
 | Tribe (TRIBE) Historique cours | $0,3884 | $211.481.701 | $172.392 | 0,02% | 0,90% | |
 | Aave (AAVE) Historique cours | $240,64 | $3.619.357.455 | $260.687.743 | -6,81% | -2,91% | |
 | Uniswap (UNI) Historique cours | $6,14 | $3.687.171.497 | $280.646.321 | 1,18% | 2,25% | |
 | Maker (MKR) Historique cours | $1.558 | $1.389.872.336 | $32.676.032 | -5,14% | 0,30% | |
 | PancakeSwap (CAKE) Historique cours | $2,27 | $675.361.737 | $57.793.009 | -2,85% | 0,94% | |
 | SPX6900 (SPX) Historique cours | $0,9421 | $877.044.552 | $22.559.677 | 8,25% | -0,96% |