Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
19.7415 USDC |
2,886.4500 ENS |
19.6200 USDC |
19.0900 USDC |
19.2700 USDC |
19.2700 USDC |
| 2024-08-13 |
19.4872 USDC |
3,343.7600 ENS |
20.0000 USDC |
19.0600 USDC |
19.2800 USDC |
19.7400 USDC |
| 2024-08-12 |
18.8346 USDC |
44,386.2500 ENS |
18.1300 USDC |
17.9200 USDC |
18.2200 USDC |
19.4500 USDC |
| 2024-08-11 |
19.2767 USDC |
5,352.4200 ENS |
19.2500 USDC |
18.0700 USDC |
18.3800 USDC |
18.1600 USDC |
| 2024-08-10 |
19.2649 USDC |
1,766.1800 ENS |
19.3200 USDC |
19.0100 USDC |
19.1700 USDC |
19.2000 USDC |
| 2024-08-09 |
19.6450 USDC |
22,946.3500 ENS |
20.1500 USDC |
19.0000 USDC |
19.2700 USDC |
19.2300 USDC |
| 2024-08-08 |
18.5705 USDC |
4,459.6200 ENS |
16.5700 USDC |
16.3300 USDC |
16.6600 USDC |
20.0600 USDC |
| 2024-08-07 |
17.6250 USDC |
9,372.4200 ENS |
17.3700 USDC |
16.3600 USDC |
16.7000 USDC |
16.5700 USDC |
| 2024-08-06 |
17.4417 USDC |
4,912.8400 ENS |
16.5000 USDC |
16.5000 USDC |
17.0700 USDC |
17.7500 USDC |
| 2024-08-05 |
15.9301 USDC |
15,016.2500 ENS |
18.6100 USDC |
14.1500 USDC |
15.2400 USDC |
16.6600 USDC |
| 2024-08-04 |
19.7552 USDC |
7,210.7400 ENS |
20.6900 USDC |
18.1300 USDC |
18.8300 USDC |
18.7400 USDC |
| 2024-08-03 |
21.0921 USDC |
4,562.1200 ENS |
22.2400 USDC |
20.3500 USDC |
20.7600 USDC |
20.6800 USDC |
| 2024-08-02 |
23.0893 USDC |
8,189.3200 ENS |
24.3300 USDC |
22.0300 USDC |
22.3100 USDC |
22.2200 USDC |
| 2024-08-01 |
23.9707 USDC |
9,675.0500 ENS |
25.3600 USDC |
22.5800 USDC |
23.1200 USDC |
24.3200 USDC |
| 2024-07-31 |
26.2923 USDC |
6,733.9700 ENS |
26.3500 USDC |
25.1600 USDC |
25.5900 USDC |
25.5900 USDC |
| 2024-07-30 |
27.4057 USDC |
5,644.2800 ENS |
27.4500 USDC |
26.2300 USDC |
26.5600 USDC |
26.5500 USDC |
| 2024-07-29 |
27.3946 USDC |
5,449.9300 ENS |
26.5500 USDC |
26.5100 USDC |
26.7200 USDC |
27.5000 USDC |
| 2024-07-28 |
27.0798 USDC |
5,221.2300 ENS |
26.6500 USDC |
26.0400 USDC |
26.1900 USDC |
26.7000 USDC |
| 2024-07-27 |
26.6358 USDC |
4,189.6500 ENS |
26.8900 USDC |
26.0000 USDC |
26.3300 USDC |
26.6400 USDC |
| 2024-07-26 |
26.7401 USDC |
14,527.5300 ENS |
26.3400 USDC |
25.8000 USDC |
26.5300 USDC |
27.0800 USDC |
| 2024-07-25 |
26.1225 USDC |
5,572.8700 ENS |
27.3600 USDC |
25.4700 USDC |
25.9100 USDC |
26.3100 USDC |
| 2024-07-24 |
28.3676 USDC |
10,829.7800 ENS |
29.7000 USDC |
26.8800 USDC |
27.1800 USDC |
27.3300 USDC |
| 2024-07-23 |
28.8351 USDC |
27,999.0600 ENS |
25.6200 USDC |
25.6200 USDC |
26.7200 USDC |
29.3300 USDC |
| 2024-07-22 |
26.2303 USDC |
3,459.2200 ENS |
27.2800 USDC |
25.5500 USDC |
25.7700 USDC |
25.6900 USDC |
| 2024-07-21 |
26.2330 USDC |
3,151.7900 ENS |
26.4400 USDC |
25.1300 USDC |
26.0600 USDC |
27.5400 USDC |
| 2024-07-20 |
26.5097 USDC |
2,704.4100 ENS |
26.2900 USDC |
25.9600 USDC |
26.1500 USDC |
26.4500 USDC |
| 2024-07-19 |
26.0212 USDC |
3,149.3200 ENS |
25.9800 USDC |
25.3300 USDC |
25.6900 USDC |
26.5900 USDC |
| 2024-07-18 |
26.3837 USDC |
3,347.3500 ENS |
26.2900 USDC |
25.4000 USDC |
25.8700 USDC |
26.1500 USDC |
| 2024-07-17 |
26.8770 USDC |
5,872.0100 ENS |
27.1400 USDC |
26.0000 USDC |
26.2000 USDC |
26.2000 USDC |
| 2024-07-16 |
27.2950 USDC |
4,860.8200 ENS |
28.6100 USDC |
26.2400 USDC |
26.8800 USDC |
27.0400 USDC |
| 2024-07-15 |
27.3675 USDC |
6,648.0600 ENS |
26.7700 USDC |
26.4600 USDC |
26.7700 USDC |
28.6400 USDC |
| 2024-07-14 |
25.8662 USDC |
1,880.1600 ENS |
25.4400 USDC |
25.2700 USDC |
25.5700 USDC |
26.4700 USDC |
| 2024-07-13 |
25.3534 USDC |
1,947.1200 ENS |
25.9900 USDC |
24.8400 USDC |
24.9000 USDC |
24.8600 USDC |
| 2024-07-12 |
25.6155 USDC |
3,881.5100 ENS |
25.7500 USDC |
24.9600 USDC |
25.2200 USDC |
25.5500 USDC |
| 2024-07-11 |
26.2848 USDC |
3,833.1100 ENS |
27.0300 USDC |
25.6400 USDC |
25.8800 USDC |
25.8800 USDC |
| 2024-07-10 |
27.0424 USDC |
5,211.3500 ENS |
27.5000 USDC |
26.6100 USDC |
26.8600 USDC |
27.0500 USDC |
| 2024-07-09 |
28.0980 USDC |
11,290.0100 ENS |
26.8700 USDC |
25.8500 USDC |
25.9900 USDC |
26.8700 USDC |
| 2024-07-08 |
24.8496 USDC |
6,900.7300 ENS |
23.4000 USDC |
22.4000 USDC |
23.0100 USDC |
27.2300 USDC |
| 2024-07-07 |
24.5537 USDC |
2,993.5400 ENS |
26.1200 USDC |
23.4900 USDC |
23.6500 USDC |
23.5800 USDC |
| 2024-07-06 |
24.2667 USDC |
3,379.7500 ENS |
22.8300 USDC |
22.5900 USDC |
23.0200 USDC |
26.0500 USDC |
| 2024-07-05 |
22.5433 USDC |
9,184.7200 ENS |
22.3600 USDC |
20.0000 USDC |
21.7900 USDC |
23.1300 USDC |
| 2024-07-04 |
25.1818 USDC |
8,652.8200 ENS |
25.3200 USDC |
22.5700 USDC |
23.3400 USDC |
22.7600 USDC |
| 2024-07-03 |
26.9191 USDC |
7,113.4000 ENS |
30.8900 USDC |
25.1400 USDC |
25.4400 USDC |
25.3200 USDC |
| 2024-07-02 |
31.4095 USDC |
3,013.2000 ENS |
31.6200 USDC |
30.1900 USDC |
30.7300 USDC |
30.7700 USDC |
| 2024-07-01 |
32.2249 USDC |
4,355.7800 ENS |
30.8700 USDC |
30.6100 USDC |
31.4500 USDC |
31.6000 USDC |
| 2024-06-30 |
26.9759 USDC |
2,915.9300 ENS |
25.9400 USDC |
24.9800 USDC |
25.3600 USDC |
30.6000 USDC |
| 2024-06-29 |
27.3657 USDC |
1,841.4700 ENS |
27.0700 USDC |
25.9800 USDC |
26.0800 USDC |
25.9800 USDC |
| 2024-06-28 |
27.4173 USDC |
4,089.5000 ENS |
27.1600 USDC |
26.3600 USDC |
26.8700 USDC |
26.8700 USDC |
| 2024-06-27 |
25.8394 USDC |
3,157.0300 ENS |
24.2300 USDC |
24.1800 USDC |
24.3100 USDC |
26.9900 USDC |
| 2024-06-26 |
24.6134 USDC |
1,795.9500 ENS |
24.7900 USDC |
23.6000 USDC |
23.8100 USDC |
24.1700 USDC |