Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
33.4798 USDC |
17.4179 ENS |
33.0670 USDC |
32.6610 USDC |
34.5470 USDC |
34.4180 USDC |
| 2024-12-31 |
33.3259 USDC |
248.5166 ENS |
32.6610 USDC |
32.5510 USDC |
33.9180 USDC |
33.4190 USDC |
| 2024-12-30 |
33.8124 USDC |
86.3787 ENS |
33.2900 USDC |
32.6210 USDC |
34.1950 USDC |
33.2900 USDC |
| 2024-12-29 |
33.2589 USDC |
242.3301 ENS |
33.9180 USDC |
32.5890 USDC |
34.0670 USDC |
32.6540 USDC |
| 2024-12-28 |
34.1423 USDC |
67.1092 ENS |
33.2900 USDC |
33.2900 USDC |
34.6800 USDC |
34.3340 USDC |
| 2024-12-27 |
34.4773 USDC |
409.5717 ENS |
33.0240 USDC |
32.6610 USDC |
35.4950 USDC |
33.7710 USDC |
| 2024-12-26 |
34.1182 USDC |
163.2243 ENS |
35.8930 USDC |
32.6610 USDC |
35.8930 USDC |
32.9300 USDC |
| 2024-12-25 |
36.4359 USDC |
112.6384 ENS |
37.0620 USDC |
35.6970 USDC |
37.6910 USDC |
35.8930 USDC |
| 2024-12-24 |
36.7180 USDC |
387.4898 ENS |
37.0030 USDC |
35.7570 USDC |
38.0330 USDC |
37.6910 USDC |
| 2024-12-23 |
35.4952 USDC |
857.7187 ENS |
33.2900 USDC |
33.2900 USDC |
37.9400 USDC |
37.0620 USDC |
| 2024-12-22 |
34.2698 USDC |
148.5745 ENS |
34.5250 USDC |
33.2900 USDC |
35.1760 USDC |
34.2170 USDC |
| 2024-12-21 |
35.7555 USDC |
204.4862 ENS |
37.0620 USDC |
34.5360 USDC |
38.9480 USDC |
34.8560 USDC |
| 2024-12-20 |
34.5561 USDC |
996.2509 ENS |
35.8050 USDC |
32.0320 USDC |
37.6910 USDC |
37.6910 USDC |
| 2024-12-19 |
36.6798 USDC |
2,342.7038 ENS |
39.5850 USDC |
34.6850 USDC |
40.3240 USDC |
36.0800 USDC |
| 2024-12-18 |
40.2927 USDC |
830.0948 ENS |
42.1630 USDC |
38.6000 USDC |
43.1440 USDC |
39.1100 USDC |
| 2024-12-17 |
43.9512 USDC |
916.2515 ENS |
45.6610 USDC |
41.6360 USDC |
45.8470 USDC |
42.0740 USDC |
| 2024-12-16 |
46.6792 USDC |
1,691.2532 ENS |
47.7490 USDC |
44.9000 USDC |
50.2790 USDC |
45.6190 USDC |
| 2024-12-15 |
45.2755 USDC |
1,423.0596 ENS |
42.1580 USDC |
41.5880 USDC |
47.8500 USDC |
47.3340 USDC |
| 2024-12-14 |
41.6125 USDC |
674.1757 ENS |
43.2150 USDC |
40.4490 USDC |
43.5480 USDC |
41.9080 USDC |
| 2024-12-13 |
42.5596 USDC |
1,529.9340 ENS |
41.2700 USDC |
40.3300 USDC |
44.5800 USDC |
43.1160 USDC |
| 2024-12-12 |
41.3844 USDC |
1,346.4915 ENS |
39.1110 USDC |
39.1110 USDC |
42.5560 USDC |
40.7820 USDC |
| 2024-12-11 |
37.9219 USDC |
2,574.8365 ENS |
35.3970 USDC |
33.8040 USDC |
40.0620 USDC |
39.2850 USDC |
| 2024-12-10 |
35.3433 USDC |
1,423.4752 ENS |
34.5910 USDC |
32.6940 USDC |
37.3510 USDC |
35.1260 USDC |
| 2024-12-09 |
34.2596 USDC |
4,318.2749 ENS |
41.2710 USDC |
29.8740 USDC |
41.2710 USDC |
34.7230 USDC |
| 2024-12-08 |
40.8058 USDC |
561.8504 ENS |
41.9080 USDC |
39.7170 USDC |
41.9080 USDC |
41.6660 USDC |
| 2024-12-07 |
41.4780 USDC |
777.8642 ENS |
42.8840 USDC |
40.9240 USDC |
43.2150 USDC |
41.6810 USDC |
| 2024-12-06 |
41.8256 USDC |
2,826.0571 ENS |
40.9540 USDC |
38.8690 USDC |
43.2790 USDC |
42.3000 USDC |
| 2024-12-05 |
42.1304 USDC |
2,493.1782 ENS |
42.4900 USDC |
39.5330 USDC |
44.0450 USDC |
41.1120 USDC |
| 2024-12-04 |
42.9164 USDC |
3,708.2770 ENS |
39.4120 USDC |
39.4120 USDC |
45.5350 USDC |
42.5560 USDC |
| 2024-12-03 |
39.7113 USDC |
6,451.6773 ENS |
41.5900 USDC |
37.3510 USDC |
42.4700 USDC |
39.8150 USDC |
| 2024-12-02 |
41.8633 USDC |
5,545.8182 ENS |
41.5880 USDC |
38.2210 USDC |
46.3050 USDC |
41.5880 USDC |
| 2024-12-01 |
41.4401 USDC |
2,842.6991 ENS |
40.6410 USDC |
39.6430 USDC |
42.9500 USDC |
40.9970 USDC |
| 2024-11-30 |
41.0930 USDC |
11,465.3271 ENS |
32.8270 USDC |
32.2030 USDC |
47.7490 USDC |
40.3300 USDC |
| 2024-11-29 |
33.9485 USDC |
2,176.5534 ENS |
34.8580 USDC |
32.8670 USDC |
35.1260 USDC |
33.0340 USDC |
| 2024-11-28 |
35.2137 USDC |
10,031.3990 ENS |
34.3270 USDC |
32.4320 USDC |
38.8120 USDC |
34.5910 USDC |
| 2024-11-27 |
28.9688 USDC |
10,135.6853 ENS |
22.3340 USDC |
21.9930 USDC |
34.1230 USDC |
34.0640 USDC |
| 2024-11-26 |
22.7866 USDC |
1,633.8090 ENS |
23.6050 USDC |
21.6490 USDC |
23.9990 USDC |
22.5130 USDC |
| 2024-11-25 |
23.6283 USDC |
6,149.9267 ENS |
20.2130 USDC |
19.6020 USDC |
26.0390 USDC |
23.7480 USDC |
| 2024-11-24 |
20.4994 USDC |
1,394.2799 ENS |
20.6840 USDC |
18.8860 USDC |
21.4940 USDC |
20.3460 USDC |
| 2024-11-23 |
20.2935 USDC |
2,112.5439 ENS |
19.6280 USDC |
19.4180 USDC |
21.3280 USDC |
20.5250 USDC |
| 2024-11-22 |
19.3565 USDC |
5,414.4476 ENS |
19.0090 USDC |
18.5760 USDC |
19.9770 USDC |
19.7530 USDC |
| 2024-11-21 |
18.3368 USDC |
3,684.9381 ENS |
17.4700 USDC |
16.8120 USDC |
19.6020 USDC |
19.1550 USDC |
| 2024-11-20 |
17.8343 USDC |
1,023.3489 ENS |
18.1530 USDC |
17.0720 USDC |
18.4500 USDC |
17.3360 USDC |
| 2024-11-19 |
18.4008 USDC |
1,410.4091 ENS |
19.3030 USDC |
17.8360 USDC |
19.3030 USDC |
18.2930 USDC |
| 2024-11-18 |
18.3258 USDC |
909.8672 ENS |
17.7400 USDC |
17.6050 USDC |
19.2080 USDC |
19.1550 USDC |
| 2024-11-17 |
18.3623 USDC |
1,671.5568 ENS |
18.4340 USDC |
17.4090 USDC |
19.3020 USDC |
17.6050 USDC |
| 2024-11-16 |
18.0603 USDC |
3,267.4605 ENS |
16.9640 USDC |
16.9640 USDC |
18.8230 USDC |
18.2930 USDC |
| 2024-11-15 |
16.6805 USDC |
1,099.3129 ENS |
16.4290 USDC |
15.9330 USDC |
17.1490 USDC |
17.0250 USDC |
| 2024-11-14 |
16.9876 USDC |
2,095.6475 ENS |
17.0130 USDC |
16.1790 USDC |
17.7220 USDC |
16.3040 USDC |
| 2024-11-13 |
17.3463 USDC |
4,106.1286 ENS |
18.0150 USDC |
16.5560 USDC |
18.2200 USDC |
17.0720 USDC |