| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 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 | $20.13 | 72.41% |
Publicidade
Ethereum Name Service (ENS) Histórico de Preços
Preço histórico do Ethereum Name Service, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2021.
| Primeiro preço | 2021 Dezembro ($42.35) |
|---|---|
| Preço mais baixo | 2023 Outubro ($6.77) |
| Máxima Histórica | 2021 Dezembro ($47.35) |
| Melhor ano | 2024 |
| Pior ano | 2022 |
| Melhor mês | Janeiro |
| Pior mês | Dezembro |
Ethereum Name Service Gráfico histórico
Ethereum Name Service Histórico anual desde 2021
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 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 | $22.84 | $38.42 | $12.06 | $20.13 | $796.6 M | $79.2 M | $531.7 M | 35.2 M | 63% |
Ethereum Name Service Rendimento Anual
Ethereum Name Service Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 12.36% O:$18.53 C:$20.81 | -100% O:$20.81 C:$0 |
ENS OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(ENS) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $21.58 | $21.97 | $19.60 | $19.88 | $68.9 M | 3,250,148 | $746.1 M |
| 06/04/2025 | $21.56 | $22.43 | $21.46 | $21.60 | $53.8 M | 2,462,068 | $770.1 M |
| 06/03/2025 | $21.63 | $22.30 | $21.45 | $21.57 | $47.4 M | 2,166,670 | $770 M |
| 06/02/2025 | $21.10 | $21.68 | $20.49 | $21.67 | $38.3 M | 1,834,902 | $734.9 M |
| 06/01/2025 | $20.81 | $21.18 | $20.13 | $21.08 | $32.2 M | 1,561,004 | $727.2 M |
| 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 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Maker (MKR) Histórico de Preços | $1,704 | $1,520,672,919 | $64,894,881 | 0.31% | -3.99% | |
 | eCash (XEC) Histórico de Preços | $0.0000213 | $421,700,924 | $4,774,005 | 1.83% | 2.03% | |
 | KAITO (KAITO) Histórico de Preços | $1.67 | $403,426,933 | $68,430,313 | 2.15% | -0.93% | |
 | Tribe (TRIBE) Histórico de Preços | $0.3844 | $209,312,341 | $147,159 | -3.45% | -1.54% | |
 | Aave (AAVE) Histórico de Preços | $252.72 | $3,801,037,318 | $191,084,385 | 0.60% | 0.94% | |
 | Uniswap (UNI) Histórico de Preços | $6.16 | $3,697,711,379 | $175,208,916 | 2.44% | 2.15% | |
 | Bittensor (TAO) Histórico de Preços | $377.43 | $3,100,663,018 | $80,930,288 | 2.31% | 2.21% | |
 | Render (RENDER) Histórico de Preços | $3.90 | $2,018,320,801 | $41,556,647 | 3.34% | 4.88% | |
 | Optimism (OP) Histórico de Preços | $0.6293 | $747,326,329 | $140,238,841 | 6.46% | 5.06% |