| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 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% |
Reklama
Ethereum Name Service (ENS) Historia Kursu
Ethereum Name Service Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2021 roku.
| Pierwsza cena | 2021 grudzień ($42.35) |
|---|---|
| Najniższa cena | 2023 październik ($6.77) |
| Maksymalny Kurs | 2021 grudzień ($47.35) |
| Najlepszy rok | 2024 |
| Najgorszy rok | 2022 |
| Najlepszy miesiąc | |
| Najgorszy miesiąc | grudzień |
Ethereum Name Service Kurs Historyczny Wykres
Ethereum Name Service historia kursu z lat, od 2021 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 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 Roczne zwroty
Ethereum Name Service Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(ENS) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 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 |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | KAITO (KAITO) Historia Kursu | $1.85 | $446,840,445 | $99,059,760 | -3.73% | -1.22% | |
 | eCash (XEC) Historia Kursu | $0.0000209 | $414,376,022 | $10,617,243 | -7.86% | 3.70% | |
 | Wormhole (W) Historia Kursu | $0.0769 | $218,109,935 | $28,487,800 | -22.13% | 0.38% | |
 | Tribe (TRIBE) Historia Kursu | $0.3884 | $211,481,701 | $172,392 | 0.02% | 0.90% | |
 | Aave (AAVE) Historia Kursu | $240.64 | $3,619,357,455 | $260,687,743 | -6.81% | -2.91% | |
 | Uniswap (UNI) Historia Kursu | $6.14 | $3,687,171,497 | $280,646,321 | 1.18% | 2.25% | |
 | Maker (MKR) Historia Kursu | $1,558 | $1,389,872,336 | $32,676,032 | -5.14% | 0.30% | |
 | PancakeSwap (CAKE) Historia Kursu | $2.27 | $675,361,737 | $57,793,009 | -2.85% | 0.94% | |
 | SPX6900 (SPX) Historia Kursu | $0.9421 | $877,044,552 | $22,559,677 | 8.25% | -0.96% |